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
润邦股份002483.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）9,383,800
成交额（元）47,680,073
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-15 | cash_dividend | 0.1 | — | — | — | 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 | 5.10 | 5.19 | 4.97 | 5.00 | 5.00 | qfq | 9,383,800 | 47,680,073 | -2.15% |
| 2026-07-16 | 5.06 | 5.16 | 5.02 | 5.11 | 5.11 | qfq | 7,774,941 | 39,696,984 | 0.39% |
| 2026-07-15 | 5.06 | 5.14 | 5.02 | 5.09 | 5.09 | qfq | 6,427,380 | 32,731,997 | 0.79% |
| 2026-07-14 | 4.90 | 5.06 | 4.88 | 5.05 | 5.05 | qfq | 9,645,173 | 48,096,010 | 3.27% |
| 2026-07-13 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | qfq | 8,448,080 | 41,608,263 | -2.20% |
| 2026-07-10 | 4.93 | 5.11 | 4.86 | 5.00 | 5.00 | qfq | 9,081,799 | 45,328,099 | 1.83% |
| 2026-07-09 | 4.97 | 5.05 | 4.84 | 4.91 | 4.91 | qfq | 8,894,326 | 43,627,079 | -1.80% |
| 2026-07-08 | 5.05 | 5.11 | 4.98 | 5.00 | 5.00 | qfq | 6,264,921 | 31,521,771 | -1.57% |
| 2026-07-07 | 5.24 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 7,907,274 | 40,532,466 | -2.87% |
| 2026-07-06 | 5.18 | 5.25 | 5.14 | 5.23 | 5.23 | qfq | 8,135,160 | 42,234,530 | 1.55% |
| 2026-07-03 | 5.01 | 5.20 | 4.99 | 5.15 | 5.15 | qfq | 12,063,932 | 61,913,647 | 3.62% |
| 2026-07-02 | 5.00 | 5.10 | 4.96 | 4.97 | 4.97 | qfq | 9,420,126 | 47,220,062 | -0.20% |
| 2026-07-01 | 4.93 | 5.06 | 4.90 | 4.98 | 4.98 | qfq | 8,540,767 | 42,560,212 | 0.81% |
| 2026-06-30 | 4.91 | 4.96 | 4.87 | 4.94 | 4.94 | qfq | 8,905,775 | 43,783,104 | 1.02% |
| 2026-06-29 | 4.96 | 4.96 | 4.74 | 4.89 | 4.89 | qfq | 14,783,752 | 71,872,226 | -1.41% |
| 2026-06-26 | 5.03 | 5.05 | 4.93 | 4.96 | 4.96 | qfq | 8,655,853 | 43,161,953 | -1.39% |
| 2026-06-25 | 5.13 | 5.15 | 5.01 | 5.03 | 5.03 | qfq | 8,392,800 | 42,425,898 | -2.14% |
| 2026-06-24 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | qfq | 13,015,300 | 67,046,073 | -2.65% |
| 2026-06-23 | 5.25 | 5.44 | 5.22 | 5.28 | 5.28 | qfq | 10,132,254 | 54,244,137 | 0.38% |
| 2026-06-22 | 5.24 | 5.27 | 5.06 | 5.26 | 5.26 | qfq | 9,633,734 | 49,699,871 | 0.38% |
| 2026-06-18 | 5.25 | 5.32 | 5.20 | 5.24 | 5.24 | qfq | 6,749,263 | 35,422,514 | -1.13% |
| 2026-06-17 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | qfq | 6,931,976 | 36,637,977 | -0.93% |
| 2026-06-16 | 5.42 | 5.46 | 5.30 | 5.35 | 5.35 | qfq | 8,393,160 | 44,881,142 | -1.83% |
| 2026-06-15 | 5.48 | 5.53 | 5.39 | 5.45 | 5.45 | qfq | 9,227,982 | 50,368,554 | 0.37% |
| 2026-06-12 | 5.37 | 5.46 | 5.30 | 5.43 | 5.43 | qfq | 9,719,400 | 52,455,390 | 1.88% |
| 2026-06-11 | 5.36 | 5.40 | 5.28 | 5.33 | 5.33 | qfq | 9,133,580 | 48,596,299 | -1.30% |
| 2026-06-10 | 5.44 | 5.46 | 5.30 | 5.40 | 5.40 | qfq | 10,944,154 | 58,764,741 | -1.64% |
| 2026-06-09 | 5.58 | 5.58 | 5.42 | 5.49 | 5.49 | qfq | 9,734,100 | 53,307,851 | -0.90% |
| 2026-06-08 | 5.63 | 5.74 | 5.47 | 5.54 | 5.54 | qfq | 13,890,520 | 77,664,382 | -3.32% |
| 2026-06-05 | 5.89 | 5.95 | 5.68 | 5.73 | 5.73 | qfq | 17,643,500 | 101,665,161 | -2.55% |
| 2026-06-04 | 5.66 | 6.03 | 5.61 | 5.88 | 5.88 | qfq | 23,221,270 | 135,040,854 | 1.20% |
| 2026-06-03 | 5.93 | 5.94 | 5.75 | 5.81 | 5.66 | qfq | 8,659,800 | 50,510,671 | -2.19% |
| 2026-06-02 | 5.94 | 5.96 | 5.83 | 5.94 | 5.79 | qfq | 10,771,094 | 63,477,012 | 0.00% |
| 2026-06-01 | 5.72 | 5.96 | 5.68 | 5.94 | 5.79 | qfq | 14,075,920 | 82,753,691 | 3.85% |
| 2026-05-29 | 5.81 | 5.85 | 5.70 | 5.72 | 5.57 | qfq | 9,954,130 | 57,478,691 | -1.55% |
| 2026-05-28 | 5.82 | 5.85 | 5.71 | 5.81 | 5.66 | qfq | 8,999,160 | 52,167,299 | 0.17% |
| 2026-05-27 | 5.88 | 5.92 | 5.74 | 5.80 | 5.65 | qfq | 11,882,153 | 68,896,374 | -1.19% |
| 2026-05-26 | 5.90 | 5.93 | 5.80 | 5.87 | 5.72 | qfq | 9,899,240 | 57,810,737 | -1.01% |
| 2026-05-25 | 6.04 | 6.08 | 5.91 | 5.93 | 5.78 | qfq | 10,814,360 | 64,739,096 | -1.82% |
| 2026-05-22 | 5.94 | 6.07 | 5.86 | 6.04 | 5.88 | qfq | 9,154,980 | 54,649,299 | 2.03% |
| 2026-05-21 | 6.03 | 6.12 | 5.91 | 5.92 | 5.77 | qfq | 10,886,938 | 65,705,759 | -1.66% |
| 2026-05-20 | 6.17 | 6.29 | 5.96 | 6.02 | 5.86 | qfq | 14,588,280 | 88,208,656 | -2.27% |
| 2026-05-19 | 6.08 | 6.18 | 6.00 | 6.16 | 6.00 | qfq | 11,098,900 | 67,922,263 | 1.82% |
| 2026-05-18 | 6.19 | 6.19 | 5.97 | 6.05 | 5.89 | qfq | 15,015,437 | 90,834,517 | -2.26% |
| 2026-05-15 | 6.27 | 6.31 | 6.16 | 6.19 | 6.03 | qfq | 9,621,826 | 59,916,518 | -1.28% |
| 2026-05-14 | 6.42 | 6.44 | 6.27 | 6.27 | 6.11 | qfq | 10,583,620 | 66,964,155 | -2.03% |
| 2026-05-13 | 6.40 | 6.45 | 6.33 | 6.40 | 6.23 | qfq | 9,343,550 | 59,807,494 | 0.16% |
| 2026-05-12 | 6.50 | 6.51 | 6.38 | 6.39 | 6.23 | qfq | 10,645,920 | 68,509,612 | -1.84% |
| 2026-05-11 | 6.50 | 6.52 | 6.43 | 6.51 | 6.34 | qfq | 11,635,610 | 75,376,741 | 0.77% |
| 2026-05-08 | 6.44 | 6.49 | 6.38 | 6.46 | 6.29 | qfq | 12,251,079 | 78,709,559 | 0.16% |
| 2026-05-07 | 6.56 | 6.57 | 6.44 | 6.45 | 6.28 | qfq | 12,618,700 | 81,655,053 | -1.68% |
| 2026-05-06 | 6.56 | 6.61 | 6.52 | 6.56 | 6.39 | qfq | 11,713,939 | 76,834,700 | 0.31% |
| 2026-04-30 | 6.55 | 6.58 | 6.50 | 6.54 | 6.37 | qfq | 7,910,080 | 51,750,806 | -0.15% |
| 2026-04-29 | 6.43 | 6.57 | 6.40 | 6.55 | 6.38 | qfq | 11,021,936 | 71,744,865 | 1.24% |
| 2026-04-28 | 6.71 | 6.73 | 6.36 | 6.47 | 6.30 | qfq | 25,248,170 | 163,843,232 | -5.82% |
| 2026-04-27 | 6.83 | 6.88 | 6.75 | 6.87 | 6.69 | qfq | 8,504,740 | 57,967,489 | 0.15% |
| 2026-04-24 | 6.95 | 6.95 | 6.65 | 6.86 | 6.68 | qfq | 15,431,600 | 104,541,812 | -2.00% |
| 2026-04-23 | 6.83 | 7.03 | 6.81 | 7.00 | 6.82 | qfq | 14,595,492 | 101,440,577 | 1.89% |
| 2026-04-22 | 6.90 | 6.93 | 6.84 | 6.87 | 6.69 | qfq | 8,004,752 | 54,943,424 | -1.01% |
| 2026-04-21 | 6.93 | 6.99 | 6.86 | 6.94 | 6.76 | qfq | 7,777,047 | 53,819,871 | 0.43% |
| 2026-04-20 | 6.93 | 6.95 | 6.84 | 6.91 | 6.73 | qfq | 6,653,900 | 45,991,631 | -0.14% |
| 2026-04-17 | 6.97 | 6.98 | 6.86 | 6.92 | 6.74 | qfq | 6,495,090 | 44,853,258 | -0.72% |
| 2026-04-16 | 6.89 | 7.01 | 6.89 | 6.97 | 6.79 | qfq | 6,164,288 | 42,932,613 | 1.01% |
| 2026-04-15 | 6.99 | 7.03 | 6.87 | 6.90 | 6.72 | qfq | 7,767,000 | 53,951,577 | -0.43% |
| 2026-04-14 | 6.95 | 7.00 | 6.85 | 6.93 | 6.75 | qfq | 5,932,600 | 41,093,053 | 0.14% |
| 2026-04-13 | 6.95 | 6.99 | 6.79 | 6.92 | 6.74 | qfq | 7,905,580 | 54,271,471 | -0.86% |
| 2026-04-10 | 6.92 | 7.10 | 6.92 | 6.98 | 6.80 | qfq | 7,839,655 | 55,019,056 | 1.45% |
| 2026-04-09 | 6.93 | 6.98 | 6.86 | 6.88 | 6.70 | qfq | 7,030,160 | 48,591,969 | -1.57% |
| 2026-04-08 | 6.88 | 7.00 | 6.85 | 6.99 | 6.81 | qfq | 9,822,565 | 68,125,972 | 5.27% |
| 2026-04-07 | 6.62 | 6.71 | 6.58 | 6.64 | 6.47 | qfq | 6,702,298 | 44,581,324 | 0.45% |
| 2026-04-03 | 6.90 | 6.90 | 6.59 | 6.61 | 6.44 | qfq | 9,183,145 | 61,272,481 | -3.78% |
| 2026-04-02 | 6.97 | 7.01 | 6.83 | 6.87 | 6.69 | qfq | 6,888,540 | 47,583,596 | -1.29% |
| 2026-04-01 | 7.00 | 7.04 | 6.91 | 6.96 | 6.78 | qfq | 7,632,540 | 53,142,293 | 1.90% |
| 2026-03-31 | 7.00 | 7.05 | 6.82 | 6.83 | 6.65 | qfq | 8,132,276 | 56,291,089 | -2.01% |
| 2026-03-30 | 6.90 | 7.05 | 6.87 | 6.97 | 6.79 | qfq | 7,855,300 | 54,553,568 | -0.71% |
| 2026-03-27 | 6.85 | 7.07 | 6.82 | 7.02 | 6.84 | qfq | 10,826,261 | 75,281,175 | 1.45% |
| 2026-03-26 | 7.03 | 7.10 | 6.89 | 6.92 | 6.74 | qfq | 9,440,615 | 65,882,157 | -1.14% |
| 2026-03-25 | 6.85 | 7.01 | 6.83 | 7.00 | 6.82 | qfq | 10,721,701 | 74,410,836 | 2.94% |
| 2026-03-24 | 6.61 | 6.82 | 6.50 | 6.80 | 6.62 | qfq | 16,987,800 | 113,055,746 | 4.45% |
| 2026-03-23 | 6.90 | 6.92 | 6.49 | 6.51 | 6.34 | qfq | 24,829,216 | 166,000,402 | -8.05% |
| 2026-03-20 | 7.38 | 7.42 | 7.07 | 7.08 | 6.90 | qfq | 16,885,088 | 121,536,446 | -3.67% |
| 2026-03-19 | 7.64 | 7.70 | 7.30 | 7.35 | 7.16 | qfq | 18,090,550 | 135,093,618 | -5.04% |
| 2026-03-18 | 7.85 | 7.86 | 7.60 | 7.74 | 7.54 | qfq | 14,672,808 | 113,030,135 | -1.15% |
| 2026-03-17 | 8.02 | 8.07 | 7.81 | 7.83 | 7.63 | qfq | 18,649,100 | 147,966,278 | -2.13% |
| 2026-03-16 | 8.09 | 8.32 | 7.96 | 8.00 | 7.79 | qfq | 27,210,220 | 220,487,536 | 1.27% |
| 2026-03-13 | 7.82 | 8.04 | 7.75 | 7.90 | 7.70 | qfq | 14,197,200 | 112,846,395 | 0.64% |
| 2026-03-12 | 8.03 | 8.03 | 7.75 | 7.85 | 7.65 | qfq | 18,169,393 | 143,043,495 | -2.36% |
| 2026-03-11 | 8.01 | 8.08 | 7.92 | 8.04 | 7.83 | qfq | 13,712,080 | 109,657,686 | 0.37% |
| 2026-03-10 | 8.00 | 8.08 | 7.86 | 8.01 | 7.80 | qfq | 14,206,553 | 113,562,477 | 1.26% |
| 2026-03-09 | 8.02 | 8.07 | 7.82 | 7.91 | 7.71 | qfq | 14,382,364 | 113,906,187 | -2.47% |
| 2026-03-06 | 7.87 | 8.18 | 7.87 | 8.11 | 7.90 | qfq | 16,918,742 | 136,904,855 | 2.66% |
| 2026-03-05 | 7.83 | 8.03 | 7.79 | 7.90 | 7.70 | qfq | 14,624,866 | 115,782,181 | 2.33% |
| 2026-03-04 | 7.65 | 7.91 | 7.62 | 7.72 | 7.52 | qfq | 14,428,114 | 111,998,066 | -0.64% |
| 2026-03-03 | 7.90 | 8.05 | 7.74 | 7.77 | 7.57 | qfq | 17,819,327 | 140,655,197 | -2.02% |
| 2026-03-02 | 7.85 | 7.99 | 7.78 | 7.93 | 7.73 | qfq | 15,482,432 | 122,265,962 | -0.25% |
| 2026-02-27 | 7.96 | 8.01 | 7.82 | 7.95 | 7.74 | qfq | 13,497,769 | 107,227,901 | -0.63% |
| 2026-02-26 | 7.73 | 8.08 | 7.68 | 8.00 | 7.79 | qfq | 25,945,460 | 205,448,750 | 3.63% |
| 2026-02-25 | 7.63 | 7.84 | 7.60 | 7.72 | 7.52 | qfq | 17,396,262 | 134,422,844 | 1.18% |
| 2026-02-24 | 7.34 | 7.65 | 7.32 | 7.63 | 7.43 | qfq | 19,183,378 | 144,726,512 | 4.95% |
| 2026-02-13 | 7.36 | 7.41 | 7.26 | 7.27 | 7.08 | qfq | 7,210,020 | 52,828,998 | -1.49% |
| 2026-02-12 | 7.42 | 7.47 | 7.34 | 7.38 | 7.19 | qfq | 7,713,300 | 57,133,688 | -0.54% |
| 2026-02-11 | 7.40 | 7.48 | 7.37 | 7.42 | 7.23 | qfq | 6,987,932 | 51,978,509 | 0.27% |
| 2026-02-10 | 7.44 | 7.51 | 7.38 | 7.40 | 7.21 | qfq | 8,128,700 | 60,332,290 | -0.40% |
| 2026-02-09 | 7.46 | 7.56 | 7.42 | 7.43 | 7.24 | qfq | 10,375,415 | 77,535,697 | 0.68% |
| 2026-02-06 | 7.37 | 7.50 | 7.36 | 7.38 | 7.19 | qfq | 8,995,400 | 66,914,512 | -0.54% |
| 2026-02-05 | 7.47 | 7.59 | 7.41 | 7.42 | 7.23 | qfq | 14,363,519 | 107,366,543 | -1.07% |
| 2026-02-04 | 7.36 | 7.57 | 7.34 | 7.50 | 7.31 | qfq | 13,480,490 | 101,035,822 | 1.90% |
| 2026-02-03 | 7.30 | 7.37 | 7.22 | 7.36 | 7.17 | qfq | 10,120,620 | 74,076,871 | 1.94% |
| 2026-02-02 | 7.33 | 7.41 | 7.21 | 7.22 | 7.03 | qfq | 9,934,980 | 72,725,302 | -1.77% |
| 2026-01-30 | 7.29 | 7.40 | 7.19 | 7.35 | 7.16 | qfq | 12,798,858 | 93,781,039 | 0.14% |
| 2026-01-29 | 7.35 | 7.51 | 7.30 | 7.34 | 7.15 | qfq | 14,768,980 | 109,267,351 | -0.41% |
| 2026-01-28 | 7.44 | 7.47 | 7.32 | 7.37 | 7.18 | qfq | 10,998,700 | 81,264,223 | -1.34% |
| 2026-01-27 | 7.56 | 7.60 | 7.40 | 7.47 | 7.28 | qfq | 13,328,516 | 99,569,100 | -1.71% |
| 2026-01-26 | 7.55 | 7.73 | 7.51 | 7.60 | 7.40 | qfq | 16,830,876 | 128,184,268 | 0.53% |
| 2026-01-23 | 7.62 | 7.64 | 7.51 | 7.56 | 7.36 | qfq | 10,944,537 | 82,645,559 | -0.26% |
| 2026-01-22 | 7.51 | 7.59 | 7.44 | 7.58 | 7.38 | qfq | 12,694,820 | 95,677,003 | 1.34% |
| 2026-01-21 | 7.31 | 7.55 | 7.27 | 7.48 | 7.29 | qfq | 16,902,340 | 125,992,475 | 1.91% |
| 2026-01-20 | 7.44 | 7.47 | 7.27 | 7.34 | 7.15 | qfq | 15,079,859 | 110,413,677 | -1.08% |
| 2026-01-19 | 7.21 | 7.42 | 7.21 | 7.42 | 7.23 | qfq | 16,561,217 | 121,782,128 | 3.06% |
| 2026-01-16 | 7.25 | 7.33 | 7.17 | 7.20 | 7.01 | qfq | 14,763,223 | 106,881,256 | -0.41% |
| 2026-01-15 | 7.15 | 7.30 | 7.13 | 7.23 | 7.04 | qfq | 15,991,055 | 115,607,130 | 0.56% |
| 2026-01-14 | 7.14 | 7.25 | 6.99 | 7.19 | 7.00 | qfq | 22,985,417 | 163,959,118 | 0.56% |
| 2026-01-13 | 7.22 | 7.30 | 7.08 | 7.15 | 6.97 | qfq | 15,745,254 | 113,195,555 | -0.42% |
| 2026-01-12 | 7.11 | 7.24 | 7.10 | 7.18 | 6.99 | qfq | 15,514,273 | 111,068,305 | 0.00% |
| 2026-01-09 | 7.23 | 7.28 | 7.12 | 7.18 | 6.99 | qfq | 13,320,958 | 95,639,415 | -0.83% |
| 2026-01-08 | 7.17 | 7.26 | 7.11 | 7.24 | 7.05 | qfq | 11,348,660 | 81,834,570 | 0.98% |
| 2026-01-07 | 7.12 | 7.29 | 7.06 | 7.17 | 6.98 | qfq | 15,126,836 | 108,744,313 | 0.56% |
| 2026-01-06 | 7.07 | 7.17 | 6.97 | 7.13 | 6.95 | qfq | 23,461,066 | 165,160,329 | 0.99% |
| 2026-01-05 | 7.15 | 7.18 | 7.04 | 7.06 | 6.88 | qfq | 14,368,164 | 101,825,632 | -1.12% |
| 2025-12-31 | 7.20 | 7.20 | 7.09 | 7.14 | 6.96 | qfq | 8,597,056 | 61,409,806 | -0.56% |
| 2025-12-30 | 7.07 | 7.30 | 7.04 | 7.18 | 6.99 | qfq | 14,525,592 | 104,651,288 | 1.27% |
| 2025-12-29 | 7.13 | 7.18 | 7.07 | 7.09 | 6.91 | qfq | 7,262,628 | 51,604,649 | -0.28% |
| 2025-12-26 | 7.07 | 7.17 | 7.05 | 7.11 | 6.93 | qfq | 11,548,548 | 82,210,476 | 0.28% |
| 2025-12-25 | 7.00 | 7.11 | 6.97 | 7.09 | 6.91 | qfq | 8,390,860 | 59,260,361 | 1.43% |
| 2025-12-24 | 6.93 | 7.03 | 6.88 | 6.99 | 6.81 | qfq | 8,305,400 | 57,845,841 | 0.87% |
| 2025-12-23 | 7.05 | 7.10 | 6.88 | 6.93 | 6.75 | qfq | 11,668,262 | 81,603,918 | -1.42% |
| 2025-12-22 | 7.08 | 7.14 | 7.01 | 7.03 | 6.85 | qfq | 9,942,800 | 70,252,814 | -0.71% |
| 2025-12-19 | 6.99 | 7.10 | 6.93 | 7.08 | 6.90 | qfq | 9,780,093 | 68,930,228 | 1.87% |
| 2025-12-18 | 6.96 | 7.05 | 6.92 | 6.95 | 6.77 | qfq | 7,228,640 | 50,536,286 | -0.43% |
| 2025-12-17 | 7.00 | 7.02 | 6.84 | 6.98 | 6.80 | qfq | 12,953,697 | 89,739,294 | -0.57% |
| 2025-12-16 | 7.16 | 7.16 | 6.96 | 7.02 | 6.84 | qfq | 12,330,360 | 86,591,572 | -2.09% |
| 2025-12-15 | 7.10 | 7.24 | 7.05 | 7.17 | 6.98 | qfq | 12,003,564 | 85,964,757 | 0.70% |
| 2025-12-12 | 6.99 | 7.19 | 6.98 | 7.12 | 6.94 | qfq | 16,343,548 | 116,102,949 | 2.01% |
| 2025-12-11 | 7.07 | 7.12 | 6.97 | 6.98 | 6.80 | qfq | 9,758,305 | 68,747,387 | -0.99% |
| 2025-12-10 | 7.06 | 7.10 | 6.92 | 7.05 | 6.87 | qfq | 12,948,491 | 90,808,571 | -0.14% |
| 2025-12-09 | 6.99 | 7.25 | 6.98 | 7.06 | 6.88 | qfq | 21,994,110 | 156,923,994 | 0.71% |
| 2025-12-08 | 6.97 | 7.09 | 6.90 | 7.01 | 6.83 | qfq | 18,479,760 | 129,405,273 | 0.43% |
| 2025-12-05 | 6.92 | 6.99 | 6.81 | 6.98 | 6.80 | qfq | 18,849,120 | 130,624,328 | 1.31% |
| 2025-12-04 | 6.62 | 6.97 | 6.61 | 6.89 | 6.71 | qfq | 31,466,701 | 215,052,618 | 3.77% |
| 2025-12-03 | 6.53 | 6.68 | 6.50 | 6.64 | 6.47 | qfq | 14,992,718 | 98,907,911 | 1.68% |
| 2025-12-02 | 6.53 | 6.54 | 6.46 | 6.53 | 6.36 | qfq | 6,060,300 | 39,471,999 | 0.15% |
| 2025-12-01 | 6.56 | 6.58 | 6.50 | 6.52 | 6.35 | qfq | 8,642,320 | 56,437,640 | -0.46% |
| 2025-11-28 | 6.48 | 6.55 | 6.42 | 6.55 | 6.38 | qfq | 6,799,500 | 44,226,897 | 1.08% |
| 2025-11-27 | 6.55 | 6.55 | 6.47 | 6.48 | 6.31 | qfq | 7,485,827 | 48,712,422 | -0.61% |
| 2025-11-26 | 6.55 | 6.67 | 6.45 | 6.52 | 6.35 | qfq | 8,202,747 | 53,950,593 | -0.31% |
| 2025-11-25 | 6.56 | 6.69 | 6.52 | 6.54 | 6.37 | qfq | 10,460,960 | 68,804,266 | 0.31% |
| 2025-11-24 | 6.45 | 6.60 | 6.45 | 6.52 | 6.35 | qfq | 10,879,727 | 70,927,067 | 1.88% |
| 2025-11-21 | 6.64 | 6.67 | 6.39 | 6.40 | 6.23 | qfq | 14,812,129 | 96,051,498 | -4.19% |
| 2025-11-20 | 6.69 | 6.75 | 6.65 | 6.68 | 6.51 | qfq | 7,059,600 | 47,289,914 | 0.00% |
| 2025-11-19 | 6.71 | 6.76 | 6.63 | 6.68 | 6.51 | qfq | 10,510,825 | 70,297,706 | -0.45% |
| 2025-11-18 | 6.91 | 6.91 | 6.69 | 6.71 | 6.54 | qfq | 12,881,940 | 86,823,757 | -2.89% |
| 2025-11-17 | 6.98 | 7.01 | 6.88 | 6.91 | 6.73 | qfq | 8,196,960 | 56,647,249 | -1.00% |
| 2025-11-14 | 6.94 | 7.09 | 6.92 | 6.98 | 6.80 | qfq | 11,306,920 | 79,458,624 | 0.72% |
| 2025-11-13 | 7.00 | 7.03 | 6.90 | 6.93 | 6.75 | qfq | 12,302,468 | 85,505,671 | -1.00% |
| 2025-11-12 | 7.11 | 7.11 | 6.98 | 7.00 | 6.82 | qfq | 9,248,940 | 65,053,957 | -1.27% |
| 2025-11-11 | 7.04 | 7.18 | 7.04 | 7.09 | 6.91 | qfq | 9,844,780 | 70,007,713 | 0.42% |
| 2025-11-10 | 7.10 | 7.12 | 6.96 | 7.06 | 6.88 | qfq | 13,732,453 | 96,447,958 | 0.00% |
| 2025-11-07 | 7.02 | 7.09 | 6.98 | 7.06 | 6.88 | qfq | 9,529,300 | 66,988,013 | 0.28% |
| 2025-11-06 | 6.98 | 7.07 | 6.91 | 7.04 | 6.86 | qfq | 11,361,342 | 79,532,910 | 0.86% |
| 2025-11-05 | 6.81 | 7.03 | 6.79 | 6.98 | 6.80 | qfq | 13,707,415 | 95,019,314 | 1.90% |
| 2025-11-04 | 6.80 | 7.03 | 6.79 | 6.85 | 6.67 | qfq | 18,333,288 | 125,967,753 | 1.03% |
| 2025-11-03 | 6.73 | 6.79 | 6.65 | 6.78 | 6.60 | qfq | 11,974,164 | 80,518,771 | 1.04% |
| 2025-10-31 | 6.77 | 6.80 | 6.71 | 6.71 | 6.54 | qfq | 14,844,280 | 100,233,870 | -1.03% |
| 2025-10-30 | 7.13 | 7.15 | 6.75 | 6.78 | 6.60 | qfq | 33,903,527 | 233,869,312 | -6.61% |
| 2025-10-29 | 7.31 | 7.31 | 7.14 | 7.26 | 7.07 | qfq | 10,864,700 | 78,507,249 | -0.68% |
| 2025-10-28 | 7.40 | 7.43 | 7.29 | 7.31 | 7.12 | qfq | 10,104,327 | 74,263,190 | -1.75% |
| 2025-10-27 | 7.51 | 7.52 | 7.39 | 7.44 | 7.25 | qfq | 10,435,480 | 77,508,285 | 0.00% |
| 2025-10-24 | 7.37 | 7.47 | 7.30 | 7.44 | 7.25 | qfq | 14,080,680 | 104,297,808 | 1.09% |
| 2025-10-23 | 7.31 | 7.38 | 7.22 | 7.36 | 7.17 | qfq | 11,831,640 | 86,143,526 | 0.00% |
| 2025-10-22 | 7.23 | 7.48 | 7.14 | 7.36 | 7.17 | qfq | 18,285,645 | 134,562,574 | 2.08% |
| 2025-10-21 | 6.95 | 7.28 | 6.94 | 7.21 | 7.02 | qfq | 14,705,438 | 104,897,790 | 4.19% |
| 2025-10-20 | 6.97 | 7.02 | 6.87 | 6.92 | 6.74 | qfq | 12,715,095 | 88,114,783 | 0.73% |
| 2025-10-17 | 7.17 | 7.17 | 6.86 | 6.87 | 6.69 | qfq | 16,161,766 | 112,831,483 | -4.05% |
| 2025-10-16 | 7.29 | 7.30 | 7.13 | 7.16 | 6.98 | qfq | 9,671,948 | 69,583,800 | -1.65% |
| 2025-10-15 | 7.19 | 7.31 | 7.10 | 7.28 | 7.09 | qfq | 14,675,842 | 105,854,333 | 0.97% |
| 2025-10-14 | 7.33 | 7.40 | 7.18 | 7.21 | 7.02 | qfq | 14,617,178 | 106,528,670 | -1.23% |
| 2025-10-13 | 7.15 | 7.34 | 7.08 | 7.30 | 7.11 | qfq | 16,576,636 | 119,715,704 | -1.08% |
| 2025-10-10 | 7.23 | 7.51 | 7.18 | 7.38 | 7.19 | qfq | 18,358,302 | 135,250,393 | 2.22% |
| 2025-10-09 | 7.09 | 7.28 | 7.09 | 7.22 | 7.03 | qfq | 14,342,368 | 103,189,311 | 1.55% |
| 2025-09-30 | 7.12 | 7.16 | 7.05 | 7.11 | 6.93 | qfq | 14,087,159 | 100,074,479 | -0.14% |
| 2025-09-29 | 6.99 | 7.15 | 6.86 | 7.12 | 6.94 | qfq | 18,535,484 | 131,016,198 | 1.71% |
| 2025-09-26 | 6.92 | 7.13 | 6.89 | 7.00 | 6.82 | qfq | 15,340,051 | 107,870,453 | 0.72% |
| 2025-09-25 | 6.93 | 7.02 | 6.88 | 6.95 | 6.77 | qfq | 15,063,540 | 104,822,174 | -0.14% |
| 2025-09-24 | 6.91 | 7.11 | 6.86 | 6.96 | 6.78 | qfq | 16,042,955 | 112,024,848 | 0.29% |
| 2025-09-23 | 6.85 | 6.95 | 6.73 | 6.94 | 6.76 | qfq | 18,047,480 | 123,490,216 | 1.61% |
| 2025-09-22 | 6.84 | 6.99 | 6.72 | 6.83 | 6.65 | qfq | 14,495,700 | 99,251,485 | 0.00% |
| 2025-09-19 | 6.79 | 6.96 | 6.74 | 6.83 | 6.65 | qfq | 17,457,490 | 119,588,201 | 0.29% |
| 2025-09-18 | 6.69 | 7.04 | 6.62 | 6.81 | 6.63 | qfq | 30,949,797 | 211,776,166 | 1.95% |
| 2025-09-17 | 6.54 | 6.74 | 6.51 | 6.68 | 6.51 | qfq | 16,115,480 | 106,914,834 | 2.30% |
| 2025-09-16 | 6.46 | 6.55 | 6.46 | 6.53 | 6.36 | qfq | 12,033,306 | 78,386,180 | 1.40% |
| 2025-09-15 | 6.54 | 6.56 | 6.42 | 6.44 | 6.27 | qfq | 12,411,744 | 80,251,085 | -1.53% |
| 2025-09-12 | 6.52 | 6.59 | 6.47 | 6.54 | 6.37 | qfq | 11,233,700 | 73,369,509 | 0.46% |
| 2025-09-11 | 6.47 | 6.51 | 6.42 | 6.51 | 6.34 | qfq | 10,413,140 | 67,296,295 | 0.62% |
| 2025-09-10 | 6.50 | 6.57 | 6.44 | 6.47 | 6.30 | qfq | 10,290,121 | 66,773,069 | -0.31% |
| 2025-09-09 | 6.50 | 6.54 | 6.43 | 6.49 | 6.32 | qfq | 12,414,334 | 80,433,993 | 0.00% |
| 2025-09-08 | 6.51 | 6.54 | 6.45 | 6.49 | 6.32 | qfq | 10,694,924 | 69,347,486 | -0.31% |
| 2025-09-05 | 6.42 | 6.52 | 6.42 | 6.51 | 6.34 | qfq | 10,562,300 | 68,306,986 | 1.40% |
| 2025-09-04 | 6.48 | 6.53 | 6.34 | 6.42 | 6.25 | qfq | 11,910,860 | 76,886,160 | -0.77% |
| 2025-09-03 | 6.59 | 6.62 | 6.43 | 6.47 | 6.30 | qfq | 11,136,980 | 72,444,990 | -1.22% |
| 2025-09-02 | 6.64 | 6.70 | 6.43 | 6.55 | 6.38 | qfq | 14,309,260 | 93,435,320 | -1.06% |
| 2025-09-01 | 6.70 | 6.72 | 6.60 | 6.62 | 6.45 | qfq | 13,860,900 | 92,011,744 | -1.19% |
| 2025-08-29 | 6.69 | 6.79 | 6.66 | 6.70 | 6.53 | qfq | 13,485,940 | 90,531,064 | -0.15% |
| 2025-08-28 | 6.80 | 6.88 | 6.49 | 6.71 | 6.54 | qfq | 26,822,740 | 179,060,011 | -1.32% |
| 2025-08-27 | 7.06 | 7.11 | 6.80 | 6.80 | 6.62 | qfq | 20,822,520 | 144,839,031 | -3.82% |
| 2025-08-26 | 7.06 | 7.11 | 6.86 | 7.07 | 6.89 | qfq | 24,494,933 | 171,363,765 | -0.56% |
| 2025-08-25 | 7.14 | 7.16 | 7.07 | 7.11 | 6.93 | qfq | 15,767,344 | 112,268,795 | 0.14% |
| 2025-08-22 | 7.10 | 7.15 | 7.05 | 7.10 | 6.92 | qfq | 12,961,720 | 91,986,229 | 0.14% |
| 2025-08-21 | 7.08 | 7.19 | 7.06 | 7.09 | 6.91 | qfq | 17,901,360 | 127,621,869 | -0.28% |
| 2025-08-20 | 7.08 | 7.13 | 7.05 | 7.11 | 6.93 | qfq | 10,583,724 | 75,052,425 | 0.28% |
| 2025-08-19 | 7.11 | 7.13 | 7.03 | 7.09 | 6.91 | qfq | 11,192,734 | 79,252,277 | -0.28% |
| 2025-08-18 | 7.17 | 7.21 | 7.09 | 7.11 | 6.93 | qfq | 17,397,591 | 123,920,086 | -0.70% |
| 2025-08-15 | 6.96 | 7.18 | 6.95 | 7.16 | 6.98 | qfq | 18,074,720 | 128,745,308 | 3.02% |
| 2025-08-14 | 7.03 | 7.09 | 6.95 | 6.95 | 6.77 | qfq | 16,574,977 | 116,519,452 | -0.57% |
| 2025-08-13 | 7.02 | 7.03 | 6.94 | 6.99 | 6.81 | qfq | 14,111,982 | 98,431,264 | -0.43% |
| 2025-08-12 | 7.08 | 7.10 | 6.96 | 7.02 | 6.84 | qfq | 16,603,764 | 116,478,519 | -0.99% |
| 2025-08-11 | 7.13 | 7.17 | 7.05 | 7.09 | 6.91 | qfq | 15,343,540 | 108,920,753 | -0.28% |
| 2025-08-08 | 6.99 | 7.18 | 6.97 | 7.11 | 6.93 | qfq | 20,638,220 | 146,221,843 | 1.28% |
| 2025-08-07 | 7.03 | 7.09 | 6.94 | 7.02 | 6.84 | qfq | 19,971,764 | 139,972,358 | -0.14% |
| 2025-08-06 | 6.82 | 7.09 | 6.79 | 7.03 | 6.85 | qfq | 27,524,300 | 192,945,368 | 3.23% |
| 2025-08-05 | 6.66 | 6.84 | 6.66 | 6.81 | 6.63 | qfq | 16,724,580 | 113,619,733 | 2.10% |
| 2025-08-04 | 6.64 | 6.68 | 6.57 | 6.67 | 6.50 | qfq | 15,853,766 | 105,145,643 | 0.00% |
| 2025-08-01 | 6.68 | 6.75 | 6.64 | 6.67 | 6.50 | qfq | 18,356,593 | 122,774,105 | -0.45% |
| 2025-07-31 | 6.66 | 6.90 | 6.64 | 6.70 | 6.53 | qfq | 34,829,123 | 235,394,577 | 0.15% |
| 2025-07-30 | 6.56 | 6.74 | 6.51 | 6.69 | 6.52 | qfq | 23,025,358 | 152,427,686 | 1.98% |
| 2025-07-29 | 6.47 | 6.60 | 6.44 | 6.56 | 6.39 | qfq | 15,007,880 | 97,746,290 | 1.08% |
| 2025-07-28 | 6.46 | 6.50 | 6.43 | 6.49 | 6.32 | qfq | 8,648,728 | 55,987,222 | 0.15% |
| 2025-07-25 | 6.48 | 6.53 | 6.46 | 6.48 | 6.31 | qfq | 8,459,860 | 54,884,225 | -0.15% |
| 2025-07-24 | 6.47 | 6.54 | 6.47 | 6.49 | 6.32 | qfq | 10,698,000 | 69,543,561 | 0.15% |
| 2025-07-23 | 6.56 | 6.57 | 6.47 | 6.48 | 6.31 | qfq | 11,059,140 | 72,033,796 | -1.22% |
| 2025-07-22 | 6.53 | 6.56 | 6.49 | 6.56 | 6.39 | qfq | 11,619,000 | 75,924,772 | 0.92% |
| 2025-07-21 | 6.43 | 6.50 | 6.42 | 6.50 | 6.33 | qfq | 10,165,820 | 65,856,416 | 1.40% |
| 2025-07-18 | 6.42 | 6.44 | 6.36 | 6.41 | 6.24 | qfq | 8,055,160 | 51,455,204 | -0.16% |
| 2025-07-17 | 6.43 | 6.43 | 6.37 | 6.42 | 6.25 | qfq | 9,930,050 | 63,557,881 | 0.16% |
| 2025-07-16 | 6.43 | 6.46 | 6.38 | 6.41 | 6.24 | qfq | 9,817,654 | 63,005,892 | -0.16% |
| 2025-07-15 | 6.52 | 6.52 | 6.37 | 6.42 | 6.25 | qfq | 12,363,700 | 79,520,585 | -1.38% |
| 2025-07-14 | 6.46 | 6.55 | 6.40 | 6.51 | 6.34 | qfq | 13,137,660 | 85,363,735 | 0.77% |
| 2025-07-11 | 6.47 | 6.49 | 6.40 | 6.46 | 6.29 | qfq | 13,059,720 | 84,289,881 | -0.15% |
| 2025-07-10 | 6.43 | 6.54 | 6.43 | 6.47 | 6.30 | qfq | 12,172,720 | 78,806,617 | 0.62% |
| 2025-07-09 | 6.39 | 6.53 | 6.39 | 6.43 | 6.26 | qfq | 20,292,780 | 131,340,715 | 0.63% |
| 2025-07-08 | 6.36 | 6.40 | 6.34 | 6.39 | 6.23 | qfq | 11,069,180 | 70,559,034 | 0.47% |
| 2025-07-07 | 6.38 | 6.38 | 6.31 | 6.36 | 6.20 | qfq | 14,433,380 | 91,518,567 | -0.31% |
| 2025-07-04 | 6.39 | 6.50 | 6.37 | 6.38 | 6.22 | qfq | 17,839,400 | 114,613,609 | -0.31% |
| 2025-07-03 | 6.44 | 6.51 | 6.35 | 6.40 | 6.23 | qfq | 28,203,034 | 181,101,996 | -1.23% |
| 2025-07-02 | 6.55 | 6.66 | 6.35 | 6.48 | 6.31 | qfq | 51,990,363 | 338,176,841 | 3.18% |
| 2025-07-01 | 6.24 | 6.29 | 6.19 | 6.28 | 6.12 | qfq | 15,504,500 | 96,767,276 | 0.48% |
| 2025-06-30 | 6.08 | 6.37 | 6.08 | 6.25 | 6.09 | qfq | 29,449,802 | 183,066,909 | 2.97% |
| 2025-06-27 | 6.05 | 6.11 | 6.03 | 6.07 | 5.91 | qfq | 13,226,700 | 80,114,027 | 0.00% |
| 2025-06-26 | 5.95 | 6.20 | 5.94 | 6.07 | 5.91 | qfq | 24,446,407 | 148,433,638 | 2.19% |
| 2025-06-25 | 5.92 | 5.96 | 5.89 | 5.94 | 5.79 | qfq | 9,098,320 | 53,909,162 | 0.68% |
| 2025-06-24 | 5.78 | 5.91 | 5.78 | 5.90 | 5.75 | qfq | 10,766,900 | 63,175,379 | 1.90% |
| 2025-06-23 | 5.73 | 5.81 | 5.62 | 5.79 | 5.64 | qfq | 8,049,595 | 46,395,886 | 0.87% |
| 2025-06-20 | 5.74 | 5.80 | 5.72 | 5.74 | 5.59 | qfq | 8,807,180 | 50,718,854 | 0.17% |
| 2025-06-19 | 5.84 | 5.87 | 5.72 | 5.73 | 5.58 | qfq | 10,101,464 | 58,323,601 | -2.39% |
| 2025-06-18 | 5.86 | 5.91 | 5.85 | 5.87 | 5.72 | qfq | 7,293,600 | 42,827,324 | -0.34% |
| 2025-06-17 | 5.91 | 5.93 | 5.84 | 5.89 | 5.74 | qfq | 7,670,900 | 45,044,392 | -0.34% |
| 2025-06-16 | 5.88 | 5.94 | 5.85 | 5.91 | 5.76 | qfq | 8,864,000 | 52,337,845 | 0.34% |
| 2025-06-13 | 5.95 | 5.96 | 5.87 | 5.89 | 5.74 | qfq | 10,737,900 | 63,396,727 | -1.17% |
| 2025-06-12 | 5.99 | 6.04 | 5.94 | 5.96 | 5.81 | qfq | 10,853,400 | 64,892,955 | -1.00% |
| 2025-06-11 | 5.98 | 6.06 | 5.95 | 6.02 | 5.86 | qfq | 11,709,628 | 70,507,644 | 0.84% |
| 2025-06-10 | 5.97 | 6.04 | 5.90 | 5.97 | 5.82 | qfq | 14,056,752 | 83,873,245 | 0.17% |
| 2025-06-09 | 5.97 | 6.00 | 5.95 | 5.96 | 5.81 | qfq | 9,289,303 | 55,474,499 | -0.17% |
| 2025-06-06 | 6.00 | 6.01 | 5.91 | 5.97 | 5.82 | qfq | 12,448,241 | 74,153,945 | -4.78% |
| 2025-06-05 | 6.29 | 6.31 | 6.24 | 6.27 | 5.82 | qfq | 14,683,755 | 92,198,036 | -0.32% |
| 2025-06-04 | 6.23 | 6.29 | 6.20 | 6.29 | 5.83 | qfq | 11,788,660 | 73,785,286 | 1.45% |
| 2025-06-03 | 6.14 | 6.21 | 6.11 | 6.20 | 5.75 | qfq | 9,659,280 | 59,584,623 | 0.65% |
| 2025-05-30 | 6.23 | 6.23 | 6.14 | 6.16 | 5.71 | qfq | 12,263,997 | 75,642,809 | -1.44% |
| 2025-05-29 | 6.19 | 6.27 | 6.16 | 6.25 | 5.80 | qfq | 13,894,540 | 86,620,962 | 1.63% |
| 2025-05-28 | 6.06 | 6.21 | 6.05 | 6.15 | 5.70 | qfq | 16,412,360 | 100,942,781 | 1.49% |
| 2025-05-27 | 6.08 | 6.09 | 6.00 | 6.06 | 5.62 | qfq | 11,608,100 | 70,153,222 | -0.49% |
| 2025-05-26 | 6.07 | 6.11 | 6.04 | 6.09 | 5.65 | qfq | 9,635,540 | 58,547,414 | 0.33% |
| 2025-05-23 | 6.11 | 6.19 | 6.06 | 6.07 | 5.63 | qfq | 13,513,960 | 82,717,385 | -0.65% |
| 2025-05-22 | 6.17 | 6.21 | 6.10 | 6.11 | 5.67 | qfq | 11,757,300 | 72,259,906 | -1.13% |
| 2025-05-21 | 6.22 | 6.23 | 6.16 | 6.18 | 5.73 | qfq | 13,212,517 | 81,758,998 | -0.64% |
| 2025-05-20 | 6.23 | 6.25 | 6.17 | 6.22 | 5.77 | qfq | 14,473,129 | 89,913,555 | 0.00% |
| 2025-05-19 | 6.21 | 6.26 | 6.17 | 6.22 | 5.77 | qfq | 13,643,800 | 84,736,021 | -0.16% |
| 2025-05-16 | 6.22 | 6.33 | 6.20 | 6.23 | 5.78 | qfq | 13,982,180 | 87,701,527 | 0.16% |
| 2025-05-15 | 6.35 | 6.36 | 6.22 | 6.22 | 5.77 | qfq | 14,884,900 | 93,575,108 | -2.35% |
| 2025-05-14 | 6.38 | 6.40 | 6.31 | 6.37 | 5.91 | qfq | 14,364,300 | 91,250,071 | 0.16% |
| 2025-05-13 | 6.42 | 6.47 | 6.33 | 6.36 | 5.90 | qfq | 17,848,280 | 113,966,129 | 0.16% |
| 2025-05-12 | 6.31 | 6.41 | 6.30 | 6.35 | 5.89 | qfq | 17,543,590 | 111,418,144 | 1.60% |
| 2025-05-09 | 6.42 | 6.42 | 6.21 | 6.25 | 5.80 | qfq | 16,819,837 | 105,561,151 | -2.04% |
| 2025-05-08 | 6.30 | 6.39 | 6.26 | 6.38 | 5.92 | qfq | 15,413,554 | 97,848,414 | 1.11% |
| 2025-05-07 | 6.26 | 6.36 | 6.24 | 6.31 | 5.85 | qfq | 24,507,674 | 154,400,910 | 1.61% |
| 2025-05-06 | 6.17 | 6.25 | 6.15 | 6.21 | 5.76 | qfq | 23,661,841 | 146,833,747 | 1.80% |
| 2025-04-30 | 6.23 | 6.25 | 6.09 | 6.10 | 5.66 | qfq | 24,557,968 | 151,219,956 | -0.49% |
| 2025-04-29 | 6.34 | 6.36 | 6.06 | 6.13 | 5.69 | qfq | 36,638,571 | 225,587,428 | -2.54% |
| 2025-04-28 | 6.38 | 6.39 | 6.26 | 6.29 | 5.83 | qfq | 14,673,660 | 92,339,919 | -1.26% |
| 2025-04-25 | 6.29 | 6.39 | 6.28 | 6.37 | 5.91 | qfq | 12,145,280 | 77,057,166 | 1.11% |
| 2025-04-24 | 6.39 | 6.45 | 6.22 | 6.30 | 5.84 | qfq | 13,698,741 | 86,420,855 | -1.41% |
| 2025-04-23 | 6.31 | 6.43 | 6.30 | 6.39 | 5.93 | qfq | 13,407,361 | 85,439,927 | 1.75% |
| 2025-04-22 | 6.28 | 6.31 | 6.20 | 6.28 | 5.83 | qfq | 12,964,180 | 81,113,311 | 0.16% |
| 2025-04-21 | 6.15 | 6.29 | 6.11 | 6.27 | 5.82 | qfq | 13,095,520 | 81,632,863 | 1.95% |
| 2025-04-18 | 6.14 | 6.20 | 6.11 | 6.15 | 5.70 | qfq | 10,670,060 | 65,653,152 | -0.49% |
| 2025-04-17 | 6.09 | 6.23 | 6.07 | 6.18 | 5.73 | qfq | 13,234,740 | 81,650,730 | 1.31% |
| 2025-04-16 | 6.20 | 6.25 | 6.05 | 6.10 | 5.66 | qfq | 17,457,900 | 107,178,364 | -2.40% |
| 2025-04-15 | 6.25 | 6.28 | 6.16 | 6.25 | 5.80 | qfq | 13,219,400 | 82,209,403 | 0.48% |
| 2025-04-14 | 6.18 | 6.33 | 6.16 | 6.22 | 5.77 | qfq | 21,390,946 | 133,419,782 | 2.64% |
| 2025-04-11 | 5.95 | 6.20 | 5.92 | 6.06 | 5.62 | qfq | 25,911,960 | 157,876,972 | 0.83% |
| 2025-04-10 | 5.99 | 6.14 | 5.90 | 6.01 | 5.57 | qfq | 33,613,058 | 203,378,863 | 2.74% |
| 2025-04-09 | 5.61 | 5.89 | 5.29 | 5.85 | 5.43 | qfq | 38,457,118 | 217,115,887 | 4.46% |
| 2025-04-08 | 6.00 | 6.06 | 5.49 | 5.60 | 5.19 | qfq | 50,935,438 | 288,725,965 | -7.89% |
| 2025-04-07 | 6.30 | 6.33 | 6.08 | 6.08 | 5.64 | qfq | 20,356,500 | 124,486,997 | -9.93% |
| 2025-04-03 | 6.84 | 6.95 | 6.70 | 6.75 | 6.26 | qfq | 22,067,100 | 150,151,797 | -2.46% |
| 2025-04-02 | 6.89 | 7.00 | 6.86 | 6.92 | 6.42 | qfq | 23,073,842 | 159,958,413 | 0.29% |
| 2025-04-01 | 6.96 | 7.05 | 6.90 | 6.90 | 6.40 | qfq | 26,128,544 | 181,358,411 | -0.43% |
| 2025-03-31 | 7.08 | 7.13 | 6.83 | 6.93 | 6.43 | qfq | 33,500,351 | 232,976,785 | -2.94% |
| 2025-03-28 | 7.30 | 7.34 | 7.11 | 7.14 | 6.62 | qfq | 31,948,050 | 230,197,391 | -2.33% |
| 2025-03-27 | 7.19 | 7.53 | 7.04 | 7.31 | 6.78 | qfq | 61,544,625 | 447,809,584 | 0.83% |
| 2025-03-26 | 7.42 | 7.60 | 7.23 | 7.25 | 6.72 | qfq | 75,551,805 | 557,210,188 | -3.33% |
| 2025-03-25 | 7.81 | 7.86 | 7.47 | 7.50 | 6.96 | qfq | 84,915,091 | 644,809,090 | -5.78% |
| 2025-03-24 | 7.98 | 8.20 | 7.50 | 7.96 | 7.38 | qfq | 136,105,426 | 1,069,579,652 | 1.92% |
| 2025-03-21 | 7.40 | 7.98 | 7.35 | 7.81 | 7.24 | qfq | 122,441,788 | 966,368,896 | 7.72% |
| 2025-03-20 | 7.13 | 7.29 | 7.09 | 7.25 | 6.72 | qfq | 24,888,591 | 179,265,408 | 2.11% |
| 2025-03-19 | 7.18 | 7.21 | 7.06 | 7.10 | 6.59 | qfq | 17,365,427 | 123,472,726 | -1.11% |
| 2025-03-18 | 7.10 | 7.20 | 7.06 | 7.18 | 6.66 | qfq | 25,033,882 | 178,566,607 | 0.84% |
| 2025-03-17 | 6.99 | 7.18 | 6.95 | 7.12 | 6.60 | qfq | 37,012,700 | 262,324,788 | 3.79% |
| 2025-03-14 | 6.71 | 6.93 | 6.71 | 6.86 | 6.36 | qfq | 21,379,920 | 145,684,124 | 2.54% |
| 2025-03-13 | 6.80 | 6.81 | 6.62 | 6.69 | 6.21 | qfq | 15,745,000 | 105,435,233 | -1.91% |
| 2025-03-12 | 6.75 | 6.88 | 6.72 | 6.82 | 6.33 | qfq | 19,460,620 | 132,360,606 | 1.34% |
| 2025-03-11 | 6.60 | 6.73 | 6.55 | 6.73 | 6.24 | qfq | 19,816,052 | 131,892,527 | 1.05% |
| 2025-03-10 | 6.46 | 6.68 | 6.43 | 6.66 | 6.18 | qfq | 30,605,597 | 201,180,048 | 3.10% |
| 2025-03-07 | 6.39 | 6.58 | 6.38 | 6.46 | 5.99 | qfq | 19,160,492 | 123,933,131 | 0.94% |
| 2025-03-06 | 6.40 | 6.47 | 6.37 | 6.40 | 5.94 | qfq | 17,794,520 | 113,964,091 | -0.16% |
| 2025-03-05 | 6.39 | 6.46 | 6.34 | 6.41 | 5.95 | qfq | 12,981,620 | 82,973,052 | 0.47% |
| 2025-03-04 | 6.27 | 6.44 | 6.27 | 6.38 | 5.92 | qfq | 12,331,860 | 78,625,423 | 0.95% |
| 2025-03-03 | 6.41 | 6.51 | 6.26 | 6.32 | 5.86 | qfq | 21,443,900 | 137,057,906 | -1.40% |
| 2025-02-28 | 6.48 | 6.53 | 6.37 | 6.41 | 5.95 | qfq | 18,637,458 | 120,345,594 | -1.23% |
| 2025-02-27 | 6.58 | 6.60 | 6.36 | 6.49 | 6.02 | qfq | 19,901,380 | 128,780,421 | -1.22% |
| 2025-02-26 | 6.52 | 6.61 | 6.48 | 6.57 | 6.09 | qfq | 16,774,780 | 109,978,315 | 1.39% |
| 2025-02-25 | 6.50 | 6.62 | 6.45 | 6.48 | 6.01 | qfq | 18,133,537 | 118,507,125 | -1.07% |
| 2025-02-24 | 6.50 | 6.60 | 6.43 | 6.55 | 6.08 | qfq | 21,752,164 | 141,933,735 | 0.46% |
| 2025-02-21 | 6.28 | 6.60 | 6.24 | 6.52 | 6.05 | qfq | 38,548,500 | 248,315,481 | 3.82% |
| 2025-02-20 | 6.11 | 6.30 | 6.10 | 6.28 | 5.83 | qfq | 28,110,258 | 175,077,209 | 2.45% |
| 2025-02-19 | 6.03 | 6.15 | 6.03 | 6.13 | 5.69 | qfq | 15,162,170 | 92,588,495 | 1.49% |
| 2025-02-18 | 6.08 | 6.19 | 6.01 | 6.04 | 5.60 | qfq | 19,163,561 | 116,966,939 | -0.98% |
| 2025-02-17 | 6.05 | 6.10 | 6.02 | 6.10 | 5.66 | qfq | 19,677,106 | 119,356,391 | 0.33% |
| 2025-02-14 | 6.09 | 6.15 | 6.05 | 6.08 | 5.64 | qfq | 21,455,537 | 130,702,394 | -0.16% |
| 2025-02-13 | 6.26 | 6.32 | 6.08 | 6.09 | 5.65 | qfq | 26,621,886 | 164,471,364 | -3.03% |
| 2025-02-12 | 6.20 | 6.38 | 6.18 | 6.28 | 5.83 | qfq | 25,873,760 | 162,534,357 | 0.64% |
| 2025-02-11 | 6.17 | 6.26 | 6.10 | 6.24 | 5.79 | qfq | 26,820,200 | 166,066,501 | 1.63% |
| 2025-02-10 | 6.18 | 6.19 | 6.07 | 6.14 | 5.70 | qfq | 29,650,620 | 181,335,908 | -0.65% |
| 2025-02-07 | 5.94 | 6.26 | 5.91 | 6.18 | 5.73 | qfq | 57,969,015 | 354,419,192 | 4.39% |
| 2025-02-06 | 5.95 | 5.96 | 5.85 | 5.92 | 5.49 | qfq | 33,373,780 | 196,872,244 | 0.17% |
| 2025-02-05 | 5.96 | 5.98 | 5.80 | 5.91 | 5.48 | qfq | 35,302,936 | 207,058,215 | -0.67% |
| 2025-01-27 | 5.96 | 6.05 | 5.91 | 5.95 | 5.52 | qfq | 41,236,802 | 246,588,022 | -0.17% |
| 2025-01-24 | 5.81 | 5.99 | 5.73 | 5.96 | 5.53 | qfq | 66,934,459 | 392,775,144 | 1.71% |
| 2025-01-23 | 6.20 | 6.31 | 5.84 | 5.86 | 5.44 | qfq | 121,335,251 | 739,252,909 | -6.39% |
| 2025-01-22 | 6.26 | 6.26 | 6.26 | 6.26 | 5.81 | qfq | 18,108,716 | 113,360,562 | 10.02% |
| 2025-01-21 | 5.63 | 5.71 | 5.61 | 5.69 | 5.28 | qfq | 26,238,126 | 148,534,830 | 1.25% |
| 2025-01-20 | 5.59 | 5.67 | 5.54 | 5.62 | 5.21 | qfq | 29,657,353 | 166,363,230 | 1.44% |
| 2025-01-17 | 5.73 | 5.77 | 5.50 | 5.54 | 5.14 | qfq | 34,613,320 | 193,062,867 | -2.46% |
| 2025-01-16 | 5.56 | 5.68 | 5.56 | 5.68 | 5.27 | qfq | 34,623,314 | 194,608,801 | 1.79% |
| 2025-01-15 | 5.56 | 5.65 | 5.48 | 5.58 | 5.18 | qfq | 31,365,270 | 174,390,197 | 0.18% |
| 2025-01-14 | 5.42 | 5.57 | 5.39 | 5.57 | 5.17 | qfq | 43,446,525 | 239,940,376 | 1.83% |
| 2025-01-13 | 5.36 | 5.54 | 5.24 | 5.47 | 5.07 | qfq | 45,734,948 | 248,435,825 | 0.92% |
| 2025-01-10 | 5.30 | 5.56 | 5.27 | 5.42 | 5.03 | qfq | 37,820,142 | 205,006,312 | 2.26% |
| 2025-01-09 | 5.31 | 5.40 | 5.26 | 5.30 | 4.92 | qfq | 18,953,232 | 100,783,606 | -0.93% |
| 2025-01-08 | 5.35 | 5.44 | 5.21 | 5.35 | 4.96 | qfq | 27,654,905 | 147,587,381 | 0.38% |
| 2025-01-07 | 5.06 | 5.50 | 5.04 | 5.33 | 4.94 | qfq | 33,483,522 | 178,099,709 | 5.54% |
| 2025-01-06 | 4.90 | 5.10 | 4.78 | 5.05 | 4.68 | qfq | 18,119,509 | 90,557,815 | 3.27% |
| 2025-01-03 | 5.11 | 5.14 | 4.88 | 4.89 | 4.54 | qfq | 17,811,702 | 89,138,456 | -3.93% |
| 2025-01-02 | 5.20 | 5.29 | 5.02 | 5.09 | 4.72 | qfq | 15,396,772 | 79,436,228 | -2.30% |
| 2024-12-31 | 5.33 | 5.38 | 5.20 | 5.21 | 4.83 | qfq | 9,748,503 | 51,448,328 | -2.25% |
| 2024-12-30 | 5.38 | 5.42 | 5.29 | 5.33 | 4.94 | qfq | 11,199,782 | 59,901,237 | -1.30% |
| 2024-12-27 | 5.31 | 5.44 | 5.29 | 5.40 | 5.01 | qfq | 14,213,320 | 76,497,725 | 1.69% |
| 2024-12-26 | 5.17 | 5.32 | 5.15 | 5.31 | 4.93 | qfq | 13,862,801 | 73,110,613 | 2.51% |
| 2024-12-25 | 5.24 | 5.27 | 5.10 | 5.18 | 4.80 | qfq | 12,257,720 | 63,202,457 | -1.71% |
| 2024-12-24 | 5.16 | 5.31 | 5.15 | 5.27 | 4.89 | qfq | 14,560,630 | 76,475,176 | 2.73% |
| 2024-12-23 | 5.37 | 5.38 | 5.10 | 5.13 | 4.76 | qfq | 16,168,965 | 84,148,154 | -4.11% |
| 2024-12-20 | 5.31 | 5.39 | 5.27 | 5.35 | 4.96 | qfq | 14,800,469 | 78,898,690 | 0.56% |
| 2024-12-19 | 5.17 | 5.38 | 5.08 | 5.32 | 4.93 | qfq | 22,896,820 | 119,633,695 | 1.92% |
| 2024-12-18 | 5.25 | 5.28 | 5.19 | 5.22 | 4.84 | qfq | 10,814,700 | 56,660,921 | 0.19% |
| 2024-12-17 | 5.42 | 5.43 | 5.19 | 5.21 | 4.83 | qfq | 17,085,122 | 90,224,271 | -3.87% |
| 2024-12-16 | 5.47 | 5.56 | 5.37 | 5.42 | 5.03 | qfq | 13,696,649 | 74,759,723 | -0.73% |
| 2024-12-13 | 5.58 | 5.60 | 5.44 | 5.46 | 5.06 | qfq | 16,736,880 | 92,267,814 | -2.50% |
| 2024-12-12 | 5.62 | 5.65 | 5.55 | 5.60 | 5.19 | qfq | 16,598,808 | 92,944,104 | 0.00% |
| 2024-12-11 | 5.57 | 5.66 | 5.54 | 5.60 | 5.19 | qfq | 19,890,345 | 111,402,218 | 0.54% |
| 2024-12-10 | 5.73 | 5.83 | 5.56 | 5.57 | 5.17 | qfq | 23,604,640 | 133,029,646 | -1.07% |
| 2024-12-09 | 5.59 | 5.69 | 5.56 | 5.63 | 5.22 | qfq | 17,965,482 | 101,057,361 | 0.36% |
| 2024-12-06 | 5.62 | 5.66 | 5.52 | 5.61 | 5.20 | qfq | 19,182,016 | 107,306,209 | 0.18% |
| 2024-12-05 | 5.50 | 5.63 | 5.48 | 5.60 | 5.19 | qfq | 26,522,263 | 147,390,796 | 0.36% |
| 2024-12-04 | 5.44 | 5.78 | 5.42 | 5.58 | 5.18 | qfq | 42,389,778 | 237,283,021 | 2.57% |
| 2024-12-03 | 5.46 | 5.48 | 5.37 | 5.44 | 5.05 | qfq | 15,284,080 | 82,995,454 | -0.37% |
| 2024-12-02 | 5.32 | 5.47 | 5.30 | 5.46 | 5.06 | qfq | 20,819,156 | 112,671,164 | 3.02% |
| 2024-11-29 | 5.26 | 5.32 | 5.23 | 5.30 | 4.92 | qfq | 12,378,101 | 65,419,359 | 0.57% |
| 2024-11-28 | 5.25 | 5.33 | 5.22 | 5.27 | 4.89 | qfq | 15,528,663 | 81,925,431 | 0.38% |
| 2024-11-27 | 5.15 | 5.26 | 5.01 | 5.25 | 4.87 | qfq | 14,019,860 | 71,900,912 | 1.35% |
| 2024-11-26 | 5.21 | 5.26 | 5.17 | 5.18 | 4.80 | qfq | 9,283,995 | 48,398,327 | -1.15% |
| 2024-11-25 | 5.12 | 5.24 | 5.12 | 5.24 | 4.86 | qfq | 10,939,935 | 56,719,425 | 2.14% |
| 2024-11-22 | 5.28 | 5.32 | 5.12 | 5.13 | 4.76 | qfq | 13,737,860 | 71,971,245 | -3.21% |
| 2024-11-21 | 5.25 | 5.32 | 5.23 | 5.30 | 4.92 | qfq | 10,497,040 | 55,401,887 | 0.57% |
| 2024-11-20 | 5.21 | 5.30 | 5.18 | 5.27 | 4.89 | qfq | 12,689,516 | 66,806,980 | 0.96% |
| 2024-11-19 | 5.12 | 5.22 | 5.08 | 5.22 | 4.84 | qfq | 12,501,800 | 64,526,682 | 2.35% |
| 2024-11-18 | 5.11 | 5.23 | 5.04 | 5.10 | 4.73 | qfq | 17,057,560 | 87,771,195 | -0.39% |
| 2024-11-15 | 5.20 | 5.25 | 5.10 | 5.12 | 4.75 | qfq | 13,846,080 | 71,734,462 | -1.73% |
| 2024-11-14 | 5.33 | 5.37 | 5.17 | 5.21 | 4.83 | qfq | 14,244,100 | 74,951,589 | -2.62% |
| 2024-11-13 | 5.31 | 5.39 | 5.25 | 5.35 | 4.96 | qfq | 21,256,173 | 112,753,257 | 0.38% |
| 2024-11-12 | 5.42 | 5.47 | 5.27 | 5.33 | 4.94 | qfq | 19,696,639 | 106,051,002 | -2.02% |
| 2024-11-11 | 5.36 | 5.45 | 5.32 | 5.44 | 5.05 | qfq | 21,055,820 | 113,253,781 | 1.12% |
| 2024-11-08 | 5.44 | 5.47 | 5.35 | 5.38 | 4.99 | qfq | 21,546,232 | 116,413,379 | -0.55% |
| 2024-11-07 | 5.32 | 5.44 | 5.30 | 5.41 | 5.02 | qfq | 21,609,180 | 115,897,859 | 0.74% |
| 2024-11-06 | 5.32 | 5.43 | 5.29 | 5.37 | 4.98 | qfq | 23,902,937 | 128,516,095 | 1.32% |
| 2024-11-05 | 5.24 | 5.32 | 5.20 | 5.30 | 4.92 | qfq | 22,986,623 | 121,113,966 | 1.73% |
| 2024-11-04 | 5.09 | 5.23 | 5.05 | 5.21 | 4.83 | qfq | 20,322,944 | 104,953,837 | 2.56% |
| 2024-11-01 | 5.16 | 5.21 | 5.03 | 5.08 | 4.71 | qfq | 17,538,157 | 89,607,432 | -1.93% |
| 2024-10-31 | 5.17 | 5.22 | 5.10 | 5.18 | 4.80 | qfq | 22,014,400 | 113,908,940 | 1.57% |
| 2024-10-30 | 4.99 | 5.12 | 4.98 | 5.10 | 4.73 | qfq | 16,582,484 | 84,157,183 | 2.20% |
| 2024-10-29 | 5.19 | 5.20 | 4.99 | 4.99 | 4.63 | qfq | 17,177,649 | 87,008,875 | -3.29% |
| 2024-10-28 | 5.08 | 5.17 | 5.04 | 5.16 | 4.79 | qfq | 17,525,000 | 89,855,347 | 2.38% |
| 2024-10-25 | 4.95 | 5.05 | 4.93 | 5.04 | 4.67 | qfq | 12,871,360 | 64,664,146 | 1.82% |
| 2024-10-24 | 4.98 | 4.99 | 4.90 | 4.95 | 4.59 | qfq | 12,131,280 | 59,835,274 | -1.00% |
| 2024-10-23 | 4.90 | 5.12 | 4.90 | 5.00 | 4.64 | qfq | 20,817,804 | 104,322,409 | 1.63% |
| 2024-10-22 | 4.79 | 4.93 | 4.76 | 4.92 | 4.56 | qfq | 16,400,480 | 79,977,678 | 2.71% |
| 2024-10-21 | 4.77 | 4.83 | 4.72 | 4.79 | 4.44 | qfq | 17,764,860 | 84,704,767 | 0.84% |
| 2024-10-18 | 4.68 | 4.81 | 4.64 | 4.75 | 4.41 | qfq | 14,537,489 | 68,821,736 | 1.93% |
| 2024-10-17 | 4.72 | 4.78 | 4.65 | 4.66 | 4.32 | qfq | 12,002,200 | 56,658,066 | -1.27% |
| 2024-10-16 | 4.74 | 4.78 | 4.66 | 4.72 | 4.38 | qfq | 13,601,271 | 64,313,173 | -1.05% |
| 2024-10-15 | 4.85 | 4.89 | 4.76 | 4.77 | 4.42 | qfq | 14,814,440 | 71,390,297 | -2.25% |
| 2024-10-14 | 4.81 | 4.89 | 4.74 | 4.88 | 4.53 | qfq | 14,695,972 | 71,006,576 | 1.67% |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.80 | 4.45 | qfq | 20,784,102 | 100,608,038 | -3.42% |
| 2024-10-10 | 5.00 | 5.08 | 4.88 | 4.97 | 4.61 | qfq | 25,677,164 | 128,158,492 | 0.81% |
| 2024-10-09 | 5.23 | 5.23 | 4.93 | 4.93 | 4.57 | qfq | 36,886,407 | 187,006,186 | -8.19% |
| 2024-10-08 | 5.61 | 5.61 | 5.06 | 5.37 | 4.98 | qfq | 55,564,311 | 295,567,561 | 5.09% |
| 2024-09-30 | 4.92 | 5.16 | 4.86 | 5.11 | 4.74 | qfq | 40,713,841 | 204,617,218 | 7.58% |
| 2024-09-27 | 4.63 | 4.85 | 4.63 | 4.75 | 4.41 | qfq | 25,716,873 | 121,315,617 | 3.26% |
| 2024-09-26 | 4.42 | 4.61 | 4.41 | 4.60 | 4.27 | qfq | 16,011,022 | 72,565,970 | 3.84% |
| 2024-09-25 | 4.48 | 4.54 | 4.41 | 4.43 | 4.11 | qfq | 15,772,640 | 70,541,198 | 0.91% |
| 2024-09-24 | 4.19 | 4.39 | 4.19 | 4.39 | 4.07 | qfq | 12,608,100 | 54,136,580 | 4.77% |
| 2024-09-23 | 4.16 | 4.21 | 4.15 | 4.19 | 3.89 | qfq | 4,682,802 | 19,601,729 | 0.00% |
| 2024-09-20 | 4.22 | 4.23 | 4.15 | 4.19 | 3.89 | qfq | 5,654,000 | 23,648,799 | -0.71% |
| 2024-09-19 | 4.12 | 4.24 | 4.11 | 4.22 | 3.91 | qfq | 8,199,461 | 34,420,685 | 2.68% |
| 2024-09-18 | 4.15 | 4.16 | 4.04 | 4.11 | 3.81 | qfq | 6,327,800 | 25,954,914 | -0.72% |
| 2024-09-13 | 4.16 | 4.18 | 4.11 | 4.14 | 3.84 | qfq | 5,973,200 | 24,778,899 | -0.48% |
| 2024-09-12 | 4.13 | 4.21 | 4.13 | 4.16 | 3.86 | qfq | 6,831,040 | 28,574,504 | 0.73% |
| 2024-09-11 | 4.12 | 4.15 | 4.09 | 4.13 | 3.83 | qfq | 4,946,550 | 20,411,115 | -0.24% |
| 2024-09-10 | 4.14 | 4.16 | 4.05 | 4.14 | 3.84 | qfq | 7,391,740 | 30,351,061 | 0.24% |
| 2024-09-09 | 4.17 | 4.18 | 4.10 | 4.13 | 3.83 | qfq | 6,468,500 | 26,756,722 | -0.96% |
| 2024-09-06 | 4.25 | 4.27 | 4.15 | 4.17 | 3.87 | qfq | 6,210,540 | 26,097,741 | -1.65% |
| 2024-09-05 | 4.25 | 4.30 | 4.21 | 4.24 | 3.93 | qfq | 7,322,100 | 31,052,408 | -0.47% |
| 2024-09-04 | 4.23 | 4.32 | 4.23 | 4.26 | 3.95 | qfq | 8,194,980 | 35,043,188 | -0.47% |
| 2024-09-03 | 4.22 | 4.33 | 4.22 | 4.28 | 3.97 | qfq | 11,052,260 | 47,414,503 | 0.94% |
| 2024-09-02 | 4.30 | 4.35 | 4.19 | 4.24 | 3.93 | qfq | 25,421,813 | 109,026,252 | 1.92% |
| 2024-08-30 | 4.10 | 4.20 | 4.04 | 4.16 | 3.86 | qfq | 11,922,080 | 49,336,742 | 1.71% |
| 2024-08-29 | 3.95 | 4.12 | 3.95 | 4.09 | 3.79 | qfq | 7,783,840 | 31,567,428 | 3.02% |
| 2024-08-28 | 3.94 | 4.01 | 3.93 | 3.97 | 3.68 | qfq | 6,550,042 | 26,025,497 | 0.00% |
| 2024-08-27 | 4.01 | 4.06 | 3.96 | 3.97 | 3.68 | qfq | 6,264,500 | 25,058,586 | -1.24% |
| 2024-08-26 | 3.98 | 4.04 | 3.93 | 4.02 | 3.73 | qfq | 6,547,560 | 26,207,342 | 1.01% |
| 2024-08-23 | 4.02 | 4.02 | 3.91 | 3.98 | 3.69 | qfq | 6,967,600 | 27,612,957 | -1.00% |
| 2024-08-22 | 4.08 | 4.12 | 3.98 | 4.02 | 3.73 | qfq | 10,322,192 | 41,761,702 | -1.47% |
| 2024-08-21 | 4.11 | 4.15 | 4.06 | 4.08 | 3.78 | qfq | 7,793,085 | 31,957,258 | -1.45% |
| 2024-08-20 | 4.23 | 4.23 | 4.10 | 4.14 | 3.84 | qfq | 9,640,542 | 39,899,100 | -1.90% |
| 2024-08-19 | 4.22 | 4.26 | 4.20 | 4.22 | 3.91 | qfq | 5,321,000 | 22,485,982 | 0.00% |
| 2024-08-16 | 4.26 | 4.28 | 4.21 | 4.22 | 3.91 | qfq | 6,947,300 | 29,442,213 | -0.94% |
| 2024-08-15 | 4.25 | 4.32 | 4.20 | 4.26 | 3.95 | qfq | 9,856,780 | 41,956,130 | -0.23% |
| 2024-08-14 | 4.32 | 4.34 | 4.26 | 4.27 | 3.96 | qfq | 6,538,220 | 28,055,413 | -1.61% |
| 2024-08-13 | 4.31 | 4.35 | 4.28 | 4.34 | 4.03 | qfq | 5,583,500 | 24,091,852 | 0.70% |
| 2024-08-12 | 4.36 | 4.38 | 4.29 | 4.31 | 4.00 | qfq | 6,039,000 | 26,173,029 | -0.69% |
| 2024-08-09 | 4.38 | 4.42 | 4.33 | 4.34 | 4.03 | qfq | 5,815,740 | 25,431,403 | -0.46% |
| 2024-08-08 | 4.36 | 4.40 | 4.25 | 4.36 | 4.04 | qfq | 8,227,100 | 35,742,287 | -0.91% |
| 2024-08-07 | 4.42 | 4.44 | 4.38 | 4.40 | 4.08 | qfq | 7,511,400 | 33,102,618 | -0.68% |
| 2024-08-06 | 4.40 | 4.46 | 4.37 | 4.43 | 4.11 | qfq | 6,831,000 | 30,187,993 | 1.84% |
| 2024-08-05 | 4.45 | 4.53 | 4.35 | 4.35 | 4.03 | qfq | 10,192,400 | 45,169,461 | -2.68% |
| 2024-08-02 | 4.51 | 4.58 | 4.46 | 4.47 | 4.15 | qfq | 9,443,340 | 42,600,811 | -1.76% |
| 2024-08-01 | 4.51 | 4.65 | 4.48 | 4.55 | 4.22 | qfq | 15,552,620 | 71,204,324 | 0.89% |
| 2024-07-31 | 4.33 | 4.53 | 4.33 | 4.51 | 4.18 | qfq | 13,241,292 | 59,160,239 | 3.20% |
| 2024-07-30 | 4.46 | 4.46 | 4.30 | 4.37 | 4.05 | qfq | 10,210,570 | 44,523,189 | -1.80% |
| 2024-07-29 | 4.44 | 4.49 | 4.41 | 4.45 | 4.13 | qfq | 11,931,808 | 53,115,715 | -0.45% |
| 2024-07-26 | 4.17 | 4.53 | 4.15 | 4.47 | 4.15 | qfq | 24,235,796 | 106,117,844 | 6.68% |
| 2024-07-25 | 4.14 | 4.21 | 4.10 | 4.19 | 3.89 | qfq | 8,786,967 | 36,500,369 | 0.72% |
| 2024-07-24 | 4.16 | 4.24 | 4.10 | 4.16 | 3.86 | qfq | 12,631,960 | 52,459,668 | -0.72% |
| 2024-07-23 | 4.28 | 4.29 | 4.18 | 4.19 | 3.89 | qfq | 9,773,200 | 41,267,317 | -2.10% |
| 2024-07-22 | 4.30 | 4.31 | 4.23 | 4.28 | 3.97 | qfq | 10,184,300 | 43,482,385 | 0.23% |
| 2024-07-19 | 4.23 | 4.31 | 4.23 | 4.27 | 3.96 | qfq | 8,632,500 | 36,908,511 | -0.23% |
| 2024-07-18 | 4.28 | 4.30 | 4.19 | 4.28 | 3.97 | qfq | 9,513,867 | 40,293,299 | 0.00% |
| 2024-07-17 | 4.45 | 4.45 | 4.26 | 4.28 | 3.97 | qfq | 15,548,510 | 66,910,775 | -3.39% |
| 2024-07-16 | 4.55 | 4.58 | 4.38 | 4.43 | 4.11 | qfq | 16,074,940 | 71,179,014 | -3.28% |
| 2024-07-15 | 4.53 | 4.62 | 4.51 | 4.58 | 4.25 | qfq | 11,516,425 | 52,667,360 | 0.00% |
| 2024-07-12 | 4.56 | 4.67 | 4.51 | 4.58 | 4.25 | qfq | 21,363,493 | 97,960,950 | 0.88% |
| 2024-07-11 | 4.32 | 4.58 | 4.31 | 4.54 | 4.21 | qfq | 17,705,451 | 78,665,276 | 6.82% |
| 2024-07-10 | 4.38 | 4.38 | 4.23 | 4.25 | 3.94 | qfq | 10,697,564 | 46,005,776 | -3.19% |
| 2024-07-09 | 4.25 | 4.40 | 4.19 | 4.39 | 4.07 | qfq | 11,743,904 | 50,511,881 | 3.29% |
| 2024-07-08 | 4.41 | 4.41 | 4.23 | 4.25 | 3.94 | qfq | 8,052,236 | 34,569,661 | -3.63% |
| 2024-07-05 | 4.40 | 4.45 | 4.35 | 4.41 | 4.09 | qfq | 8,836,800 | 38,821,434 | 0.00% |
| 2024-07-04 | 4.54 | 4.56 | 4.39 | 4.41 | 4.09 | qfq | 10,412,200 | 46,361,216 | -2.43% |
| 2024-07-03 | 4.61 | 4.63 | 4.51 | 4.52 | 4.19 | qfq | 8,693,710 | 39,594,389 | -2.16% |
| 2024-07-02 | 4.68 | 4.70 | 4.60 | 4.62 | 4.29 | qfq | 14,488,980 | 67,214,134 | -1.49% |
| 2024-07-01 | 4.52 | 4.71 | 4.47 | 4.69 | 4.35 | qfq | 21,500,875 | 98,899,428 | 3.99% |
| 2024-06-28 | 4.36 | 4.53 | 4.35 | 4.51 | 4.18 | qfq | 15,122,322 | 67,822,752 | 2.97% |
| 2024-06-27 | 4.39 | 4.46 | 4.34 | 4.38 | 4.06 | qfq | 12,752,008 | 56,086,450 | 0.00% |
| 2024-06-26 | 4.20 | 4.39 | 4.16 | 4.38 | 4.06 | qfq | 9,835,322 | 42,234,178 | 4.04% |
| 2024-06-25 | 4.17 | 4.27 | 4.15 | 4.21 | 3.91 | qfq | 10,995,385 | 46,365,162 | 1.69% |
| 2024-06-24 | 4.26 | 4.26 | 4.12 | 4.14 | 3.84 | qfq | 10,355,860 | 43,344,122 | -3.50% |
| 2024-06-21 | 4.28 | 4.36 | 4.26 | 4.29 | 3.98 | qfq | 6,829,460 | 29,438,245 | 0.23% |
| 2024-06-20 | 4.40 | 4.44 | 4.27 | 4.28 | 3.97 | qfq | 9,657,384 | 41,755,488 | -3.17% |
| 2024-06-19 | 4.46 | 4.51 | 4.40 | 4.42 | 4.10 | qfq | 7,884,060 | 35,082,537 | -1.34% |
| 2024-06-18 | 4.36 | 4.49 | 4.33 | 4.48 | 4.16 | qfq | 10,830,742 | 48,019,460 | 2.99% |
| 2024-06-17 | 4.41 | 4.45 | 4.33 | 4.35 | 4.03 | qfq | 12,493,800 | 54,806,697 | -2.25% |
| 2024-06-14 | 4.50 | 4.53 | 4.42 | 4.45 | 4.13 | qfq | 12,125,700 | 54,076,004 | -0.89% |
| 2024-06-13 | 4.50 | 4.60 | 4.48 | 4.49 | 4.16 | qfq | 11,735,017 | 53,224,130 | -0.66% |
| 2024-06-12 | 4.41 | 4.53 | 4.40 | 4.52 | 4.19 | qfq | 11,227,600 | 50,266,769 | 1.80% |
| 2024-06-11 | 4.47 | 4.47 | 4.37 | 4.44 | 4.12 | qfq | 14,405,428 | 63,592,773 | -0.89% |
| 2024-06-07 | 4.46 | 4.55 | 4.43 | 4.48 | 4.16 | qfq | 14,855,960 | 66,707,996 | 0.90% |
| 2024-06-06 | 4.51 | 4.56 | 4.40 | 4.44 | 4.12 | qfq | 22,012,286 | 98,594,489 | -1.55% |
| 2024-06-05 | 4.66 | 4.66 | 4.50 | 4.51 | 4.18 | qfq | 21,066,018 | 96,192,257 | -3.43% |
| 2024-06-04 | 4.67 | 4.69 | 4.57 | 4.67 | 4.33 | qfq | 20,834,631 | 96,192,625 | -0.64% |
| 2024-06-03 | 4.92 | 4.95 | 4.56 | 4.70 | 4.36 | qfq | 44,753,657 | 211,180,375 | -6.00% |
| 2024-05-31 | 4.98 | 5.03 | 4.95 | 5.00 | 4.64 | qfq | 9,155,355 | 45,734,275 | 0.40% |
| 2024-05-30 | 4.95 | 5.07 | 4.93 | 4.98 | 4.62 | qfq | 11,918,680 | 59,791,732 | -0.40% |
| 2024-05-29 | 5.09 | 5.12 | 4.98 | 5.00 | 4.64 | qfq | 15,673,461 | 78,907,725 | -2.34% |
| 2024-05-28 | 5.10 | 5.20 | 5.06 | 5.12 | 4.75 | qfq | 18,740,500 | 96,346,036 | 0.20% |
| 2024-05-27 | 5.06 | 5.12 | 4.96 | 5.11 | 4.74 | qfq | 15,575,900 | 78,696,604 | 1.19% |
| 2024-05-24 | 5.04 | 5.23 | 5.02 | 5.05 | 4.68 | qfq | 17,868,600 | 91,074,221 | 0.40% |
| 2024-05-23 | 5.12 | 5.17 | 5.02 | 5.03 | 4.67 | qfq | 17,812,480 | 90,400,791 | -2.52% |
| 2024-05-22 | 5.13 | 5.24 | 5.12 | 5.16 | 4.79 | qfq | 22,618,967 | 117,195,276 | 1.57% |
| 2024-05-21 | 5.19 | 5.20 | 5.06 | 5.08 | 4.71 | qfq | 27,388,200 | 139,682,433 | -2.12% |
| 2024-05-20 | 5.32 | 5.32 | 5.14 | 5.19 | 4.81 | qfq | 30,784,446 | 159,953,238 | -1.70% |
| 2024-05-17 | 5.30 | 5.35 | 5.23 | 5.28 | 4.90 | qfq | 12,980,420 | 68,538,981 | -0.75% |
| 2024-05-16 | 5.36 | 5.42 | 5.30 | 5.32 | 4.93 | qfq | 15,477,209 | 82,949,558 | -0.75% |
| 2024-05-15 | 5.50 | 5.53 | 5.28 | 5.36 | 4.97 | qfq | 26,021,520 | 139,757,933 | -4.29% |
| 2024-05-14 | 5.69 | 5.82 | 5.48 | 5.60 | 5.10 | qfq | 30,232,930 | 171,096,260 | -0.71% |
| 2024-05-13 | 5.56 | 5.84 | 5.47 | 5.64 | 5.14 | qfq | 22,333,240 | 126,531,575 | 0.89% |
| 2024-05-10 | 5.62 | 5.65 | 5.49 | 5.59 | 5.09 | qfq | 13,453,800 | 74,792,692 | -0.71% |
| 2024-05-09 | 5.52 | 5.66 | 5.50 | 5.63 | 5.13 | qfq | 22,980,202 | 128,671,995 | 3.68% |
| 2024-05-08 | 5.52 | 5.62 | 5.41 | 5.43 | 4.95 | qfq | 16,204,729 | 89,134,841 | -1.63% |
| 2024-05-07 | 5.58 | 5.61 | 5.49 | 5.52 | 5.03 | qfq | 17,797,424 | 98,681,295 | -0.54% |
| 2024-05-06 | 5.60 | 5.66 | 5.45 | 5.55 | 5.06 | qfq | 24,713,278 | 136,228,752 | -0.18% |
| 2024-04-30 | 5.39 | 5.64 | 5.39 | 5.56 | 5.07 | qfq | 31,818,491 | 176,820,340 | 2.39% |
| 2024-04-29 | 5.33 | 5.46 | 5.25 | 5.43 | 4.95 | qfq | 25,168,312 | 134,751,727 | 2.45% |
| 2024-04-26 | 5.26 | 5.37 | 5.18 | 5.30 | 4.83 | qfq | 28,278,216 | 149,553,524 | 0.19% |
| 2024-04-25 | 5.26 | 5.30 | 5.16 | 5.29 | 4.82 | qfq | 25,220,849 | 132,382,971 | 0.00% |
| 2024-04-24 | 5.32 | 5.39 | 5.14 | 5.29 | 4.82 | qfq | 38,421,462 | 201,548,331 | -1.12% |
| 2024-04-23 | 5.40 | 5.59 | 5.29 | 5.35 | 4.87 | qfq | 40,026,822 | 217,585,673 | -2.55% |
| 2024-04-22 | 5.67 | 5.76 | 5.45 | 5.49 | 5.00 | qfq | 75,035,817 | 417,926,979 | -1.96% |
| 2024-04-19 | 5.16 | 5.60 | 5.16 | 5.60 | 5.10 | qfq | 82,889,658 | 448,123,875 | 10.02% |
| 2024-04-18 | 4.79 | 5.27 | 4.79 | 5.09 | 4.64 | qfq | 57,578,712 | 295,238,450 | 6.26% |
| 2024-04-17 | 4.60 | 4.81 | 4.56 | 4.79 | 4.36 | qfq | 26,114,161 | 122,066,866 | 7.88% |
| 2024-04-16 | 4.72 | 4.77 | 4.41 | 4.44 | 4.04 | qfq | 31,095,651 | 142,736,562 | -8.07% |
| 2024-04-15 | 4.80 | 4.98 | 4.68 | 4.83 | 4.40 | qfq | 40,851,237 | 197,675,330 | 0.84% |
| 2024-04-12 | 4.60 | 4.85 | 4.56 | 4.79 | 4.36 | qfq | 30,280,971 | 143,930,157 | 4.13% |
| 2024-04-11 | 4.47 | 4.65 | 4.45 | 4.60 | 4.19 | qfq | 13,818,920 | 63,432,519 | 2.00% |
| 2024-04-10 | 4.58 | 4.59 | 4.45 | 4.51 | 4.11 | qfq | 14,790,727 | 66,519,330 | -1.53% |
| 2024-04-09 | 4.58 | 4.61 | 4.51 | 4.58 | 4.17 | qfq | 9,957,449 | 45,429,370 | 0.22% |
| 2024-04-08 | 4.68 | 4.68 | 4.57 | 4.57 | 4.16 | qfq | 12,510,560 | 57,884,314 | -1.72% |
| 2024-04-03 | 4.64 | 4.67 | 4.58 | 4.65 | 4.24 | qfq | 13,200,847 | 61,140,665 | -0.64% |
| 2024-04-02 | 4.68 | 4.73 | 4.52 | 4.68 | 4.26 | qfq | 26,446,379 | 122,734,092 | -1.27% |
| 2024-04-01 | 4.67 | 4.76 | 4.64 | 4.74 | 4.32 | qfq | 13,531,368 | 63,611,502 | 2.16% |
| 2024-03-29 | 4.48 | 4.64 | 4.48 | 4.64 | 4.23 | qfq | 9,914,582 | 45,362,721 | 2.88% |
| 2024-03-28 | 4.42 | 4.54 | 4.40 | 4.51 | 4.11 | qfq | 9,705,080 | 43,479,357 | 2.27% |
| 2024-03-27 | 4.58 | 4.58 | 4.41 | 4.41 | 4.02 | qfq | 10,466,278 | 47,016,629 | -3.50% |
| 2024-03-26 | 4.55 | 4.65 | 4.50 | 4.57 | 4.16 | qfq | 13,163,597 | 60,118,155 | 0.22% |
| 2024-03-25 | 4.58 | 4.65 | 4.54 | 4.56 | 4.15 | qfq | 15,647,572 | 72,048,848 | -1.08% |
| 2024-03-22 | 4.72 | 4.72 | 4.57 | 4.61 | 4.20 | qfq | 12,015,500 | 55,604,456 | -1.91% |
| 2024-03-21 | 4.67 | 4.72 | 4.65 | 4.70 | 4.28 | qfq | 15,079,980 | 70,702,919 | 0.64% |
| 2024-03-20 | 4.71 | 4.71 | 4.64 | 4.67 | 4.25 | qfq | 16,755,728 | 78,295,174 | -1.48% |
| 2024-03-19 | 4.66 | 4.76 | 4.63 | 4.74 | 4.32 | qfq | 22,219,101 | 104,675,437 | 1.72% |
| 2024-03-18 | 4.65 | 4.70 | 4.58 | 4.66 | 4.25 | qfq | 14,989,367 | 69,438,209 | 1.75% |
| 2024-03-15 | 4.45 | 4.59 | 4.44 | 4.58 | 4.17 | qfq | 12,295,212 | 55,590,817 | 1.78% |
| 2024-03-14 | 4.51 | 4.60 | 4.42 | 4.50 | 4.10 | qfq | 15,758,950 | 71,061,309 | -0.88% |
| 2024-03-13 | 4.48 | 4.67 | 4.42 | 4.54 | 4.14 | qfq | 23,239,324 | 105,432,481 | 1.79% |
| 2024-03-12 | 4.45 | 4.52 | 4.40 | 4.46 | 4.06 | qfq | 12,311,734 | 54,771,425 | 0.22% |
| 2024-03-11 | 4.35 | 4.45 | 4.34 | 4.45 | 4.05 | qfq | 15,451,958 | 68,027,078 | 2.30% |
| 2024-03-08 | 4.33 | 4.38 | 4.27 | 4.35 | 3.96 | qfq | 12,385,475 | 53,506,683 | 0.46% |
| 2024-03-07 | 4.34 | 4.43 | 4.29 | 4.33 | 3.94 | qfq | 16,540,032 | 72,198,570 | -0.23% |
| 2024-03-06 | 4.20 | 4.42 | 4.17 | 4.34 | 3.95 | qfq | 17,926,440 | 77,287,766 | 2.84% |
| 2024-03-05 | 4.31 | 4.33 | 4.19 | 4.22 | 3.84 | qfq | 11,465,776 | 48,668,702 | -2.09% |
| 2024-03-04 | 4.37 | 4.40 | 4.23 | 4.31 | 3.93 | qfq | 15,536,093 | 66,737,206 | -1.15% |
| 2024-03-01 | 4.32 | 4.39 | 4.31 | 4.36 | 3.97 | qfq | 16,168,293 | 70,390,705 | 1.16% |
| 2024-02-29 | 4.10 | 4.31 | 4.05 | 4.31 | 3.93 | qfq | 20,406,429 | 86,337,449 | 4.36% |
| 2024-02-28 | 4.47 | 4.56 | 4.10 | 4.13 | 3.76 | qfq | 32,172,092 | 139,725,833 | -6.77% |
| 2024-02-27 | 4.35 | 4.44 | 4.29 | 4.43 | 4.04 | qfq | 18,833,232 | 82,706,593 | 1.14% |
| 2024-02-26 | 4.28 | 4.47 | 4.27 | 4.38 | 3.99 | qfq | 22,777,194 | 99,696,565 | 3.30% |
| 2024-02-23 | 4.17 | 4.25 | 4.12 | 4.24 | 3.86 | qfq | 17,480,859 | 73,016,160 | 2.17% |
| 2024-02-22 | 4.09 | 4.18 | 4.06 | 4.15 | 3.78 | qfq | 11,914,760 | 49,176,136 | 0.97% |
| 2024-02-21 | 4.05 | 4.22 | 3.99 | 4.11 | 3.74 | qfq | 22,604,400 | 92,819,007 | 0.98% |
| 2024-02-20 | 4.13 | 4.13 | 4.03 | 4.07 | 3.71 | qfq | 17,773,286 | 72,275,602 | -1.45% |
| 2024-02-19 | 4.00 | 4.19 | 3.98 | 4.13 | 3.76 | qfq | 31,050,765 | 127,464,693 | 4.82% |
| 2024-02-08 | 3.62 | 3.94 | 3.59 | 3.94 | 3.59 | qfq | 33,211,234 | 125,705,362 | 10.06% |
| 2024-02-07 | 3.71 | 3.83 | 3.49 | 3.58 | 3.26 | qfq | 30,268,374 | 110,735,520 | -3.24% |
| 2024-02-06 | 3.43 | 3.81 | 3.37 | 3.70 | 3.37 | qfq | 28,349,863 | 100,672,355 | 3.64% |
| 2024-02-05 | 3.90 | 3.94 | 3.56 | 3.57 | 3.25 | qfq | 25,141,717 | 91,636,079 | -9.85% |
| 2024-02-02 | 4.19 | 4.23 | 3.81 | 3.96 | 3.61 | qfq | 19,148,653 | 77,036,622 | -5.04% |
| 2024-02-01 | 4.28 | 4.31 | 4.14 | 4.17 | 3.80 | qfq | 16,143,489 | 67,973,326 | -2.57% |
| 2024-01-31 | 4.49 | 4.58 | 4.25 | 4.28 | 3.90 | qfq | 17,063,772 | 74,729,035 | -5.52% |
| 2024-01-30 | 4.60 | 4.71 | 4.51 | 4.53 | 4.13 | qfq | 9,740,956 | 44,869,398 | -2.16% |
| 2024-01-29 | 4.77 | 4.81 | 4.61 | 4.63 | 4.22 | qfq | 10,618,973 | 49,730,806 | -2.94% |
| 2024-01-26 | 4.77 | 4.87 | 4.74 | 4.77 | 4.35 | qfq | 10,431,861 | 50,181,213 | -0.21% |
| 2024-01-25 | 4.61 | 4.79 | 4.60 | 4.78 | 4.35 | qfq | 11,814,344 | 55,670,878 | 3.69% |
| 2024-01-24 | 4.51 | 4.62 | 4.40 | 4.61 | 4.20 | qfq | 19,945,701 | 90,304,157 | 3.36% |
| 2024-01-23 | 4.41 | 4.52 | 4.39 | 4.46 | 4.06 | qfq | 14,818,053 | 66,049,477 | -0.45% |
| 2024-01-22 | 4.80 | 4.81 | 4.42 | 4.48 | 4.08 | qfq | 16,876,910 | 78,053,306 | -6.86% |
| 2024-01-19 | 4.91 | 4.92 | 4.81 | 4.81 | 4.38 | qfq | 9,516,385 | 46,270,835 | -1.84% |
| 2024-01-18 | 4.99 | 5.01 | 4.78 | 4.90 | 4.46 | qfq | 16,045,553 | 78,303,587 | -2.20% |
| 2024-01-17 | 5.11 | 5.14 | 5.01 | 5.01 | 4.56 | qfq | 8,235,296 | 41,766,378 | -2.15% |
| 2024-01-16 | 5.10 | 5.15 | 5.04 | 5.12 | 4.66 | qfq | 10,228,022 | 52,097,238 | 0.00% |
| 2024-01-15 | 5.15 | 5.15 | 5.04 | 5.12 | 4.66 | qfq | 12,064,683 | 61,504,639 | -0.78% |
| 2024-01-12 | 5.15 | 5.34 | 5.13 | 5.16 | 4.70 | qfq | 13,573,574 | 70,960,492 | 0.19% |
| 2024-01-11 | 5.05 | 5.16 | 5.02 | 5.15 | 4.69 | qfq | 8,118,654 | 41,448,966 | 1.98% |
| 2024-01-10 | 5.10 | 5.10 | 5.00 | 5.05 | 4.60 | qfq | 8,071,485 | 40,827,879 | -0.39% |
| 2024-01-09 | 5.06 | 5.14 | 5.03 | 5.07 | 4.62 | qfq | 8,365,096 | 42,590,639 | 0.60% |
| 2024-01-08 | 5.15 | 5.18 | 5.04 | 5.04 | 4.59 | qfq | 6,997,820 | 35,653,343 | -2.14% |
| 2024-01-05 | 5.22 | 5.27 | 5.14 | 5.15 | 4.69 | qfq | 8,285,400 | 43,021,186 | -1.90% |
| 2024-01-04 | 5.25 | 5.27 | 5.22 | 5.25 | 4.78 | qfq | 6,398,840 | 33,527,277 | -0.19% |
| 2024-01-03 | 5.26 | 5.28 | 5.21 | 5.26 | 4.79 | qfq | 8,768,659 | 45,988,150 | 0.00% |
| 2024-01-02 | 5.23 | 5.29 | 5.23 | 5.26 | 4.79 | qfq | 9,336,289 | 49,138,397 | 0.77% |
| 2023-12-29 | 5.18 | 5.24 | 5.16 | 5.22 | 4.76 | qfq | 9,248,860 | 48,227,379 | 0.58% |
| 2023-12-28 | 5.04 | 5.20 | 5.01 | 5.19 | 4.73 | qfq | 11,738,809 | 60,379,509 | 2.98% |
| 2023-12-27 | 4.97 | 5.06 | 4.96 | 5.04 | 4.59 | qfq | 6,535,640 | 32,775,784 | 1.00% |
| 2023-12-26 | 5.07 | 5.07 | 4.96 | 4.99 | 4.55 | qfq | 7,813,446 | 39,014,502 | -1.38% |
| 2023-12-25 | 5.07 | 5.10 | 5.03 | 5.06 | 4.61 | qfq | 5,879,395 | 29,779,971 | -0.78% |
| 2023-12-22 | 5.13 | 5.15 | 5.07 | 5.10 | 4.65 | qfq | 9,159,221 | 46,738,358 | -0.58% |
| 2023-12-21 | 5.09 | 5.15 | 4.98 | 5.13 | 4.67 | qfq | 12,591,861 | 63,717,120 | 0.59% |
| 2023-12-20 | 5.12 | 5.18 | 5.09 | 5.10 | 4.65 | qfq | 7,373,740 | 37,826,165 | 0.00% |
| 2023-12-19 | 5.13 | 5.13 | 5.08 | 5.10 | 4.65 | qfq | 6,490,804 | 33,108,260 | -0.20% |
| 2023-12-18 | 5.18 | 5.19 | 5.10 | 5.11 | 4.66 | qfq | 8,446,833 | 43,434,485 | -1.54% |
| 2023-12-15 | 5.19 | 5.23 | 5.16 | 5.19 | 4.73 | qfq | 7,765,320 | 40,260,854 | 0.00% |
| 2023-12-14 | 5.22 | 5.25 | 5.19 | 5.19 | 4.73 | qfq | 6,241,803 | 32,536,935 | -0.38% |
| 2023-12-13 | 5.20 | 5.26 | 5.16 | 5.21 | 4.75 | qfq | 8,474,893 | 44,289,563 | 0.19% |
| 2023-12-12 | 5.17 | 5.21 | 5.13 | 5.20 | 4.74 | qfq | 9,844,360 | 51,008,509 | 0.78% |
| 2023-12-11 | 5.14 | 5.17 | 5.07 | 5.16 | 4.70 | qfq | 13,914,508 | 71,278,408 | 0.78% |
| 2023-12-08 | 5.22 | 5.24 | 5.12 | 5.12 | 4.66 | qfq | 13,203,620 | 68,194,428 | -1.92% |
| 2023-12-07 | 5.23 | 5.24 | 5.19 | 5.22 | 4.76 | qfq | 9,444,371 | 49,228,044 | -0.19% |
| 2023-12-06 | 5.22 | 5.27 | 5.20 | 5.23 | 4.76 | qfq | 8,461,117 | 44,371,688 | 0.19% |
| 2023-12-05 | 5.31 | 5.34 | 5.22 | 5.22 | 4.76 | qfq | 14,575,260 | 76,785,359 | -1.88% |
| 2023-12-04 | 5.35 | 5.38 | 5.28 | 5.32 | 4.85 | qfq | 15,396,500 | 81,997,468 | -0.75% |
| 2023-12-01 | 5.34 | 5.37 | 5.26 | 5.36 | 4.88 | qfq | 15,131,143 | 80,468,550 | 0.19% |
| 2023-11-30 | 5.36 | 5.39 | 5.28 | 5.35 | 4.87 | qfq | 12,094,135 | 64,416,459 | -0.37% |
| 2023-11-29 | 5.41 | 5.42 | 5.34 | 5.37 | 4.89 | qfq | 8,214,169 | 44,172,458 | -0.74% |
| 2023-11-28 | 5.33 | 5.42 | 5.32 | 5.41 | 4.93 | qfq | 11,669,280 | 62,858,616 | 1.12% |
| 2023-11-27 | 5.31 | 5.38 | 5.31 | 5.35 | 4.87 | qfq | 14,374,305 | 76,863,632 | 0.38% |
| 2023-11-24 | 5.41 | 5.42 | 5.31 | 5.33 | 4.86 | qfq | 11,700,780 | 62,569,086 | -1.48% |
| 2023-11-23 | 5.37 | 5.43 | 5.35 | 5.41 | 4.93 | qfq | 12,990,179 | 70,071,741 | 0.93% |
| 2023-11-22 | 5.41 | 5.43 | 5.36 | 5.36 | 4.88 | qfq | 15,181,739 | 81,811,772 | -1.29% |
| 2023-11-21 | 5.51 | 5.55 | 5.42 | 5.43 | 4.95 | qfq | 17,023,180 | 93,286,978 | -1.45% |
| 2023-11-20 | 5.51 | 5.53 | 5.43 | 5.51 | 5.02 | qfq | 13,074,067 | 71,638,424 | 0.00% |
| 2023-11-17 | 5.49 | 5.55 | 5.46 | 5.51 | 5.02 | qfq | 7,625,500 | 42,004,981 | 0.55% |
| 2023-11-16 | 5.57 | 5.58 | 5.47 | 5.48 | 4.99 | qfq | 8,928,791 | 49,198,828 | -1.26% |
| 2023-11-15 | 5.58 | 5.59 | 5.50 | 5.55 | 5.06 | qfq | 9,764,736 | 54,166,868 | 0.54% |
| 2023-11-14 | 5.50 | 5.55 | 5.47 | 5.52 | 5.03 | qfq | 9,383,900 | 51,774,607 | 0.55% |
| 2023-11-13 | 5.41 | 5.49 | 5.37 | 5.49 | 5.00 | qfq | 12,741,280 | 69,345,366 | 1.67% |
| 2023-11-10 | 5.44 | 5.45 | 5.33 | 5.40 | 4.92 | qfq | 9,811,160 | 52,855,545 | -0.18% |
| 2023-11-09 | 5.47 | 5.49 | 5.41 | 5.41 | 4.93 | qfq | 11,312,820 | 61,472,018 | -1.28% |
| 2023-11-08 | 5.56 | 5.56 | 5.46 | 5.48 | 4.99 | qfq | 14,439,805 | 79,406,873 | -1.26% |
| 2023-11-07 | 5.59 | 5.62 | 5.48 | 5.55 | 5.06 | qfq | 15,699,900 | 86,804,526 | -0.89% |
| 2023-11-06 | 5.54 | 5.72 | 5.50 | 5.60 | 5.10 | qfq | 25,732,158 | 143,945,256 | 2.56% |
| 2023-11-03 | 5.39 | 5.57 | 5.39 | 5.46 | 4.97 | qfq | 23,735,049 | 130,717,008 | 1.68% |
| 2023-11-02 | 5.40 | 5.55 | 5.37 | 5.37 | 4.89 | qfq | 24,943,216 | 135,669,447 | -0.56% |
| 2023-11-01 | 5.30 | 5.47 | 5.28 | 5.40 | 4.92 | qfq | 43,061,693 | 231,814,881 | 1.69% |
| 2023-10-31 | 5.68 | 5.79 | 5.29 | 5.31 | 4.84 | qfq | 60,379,716 | 324,087,359 | -9.69% |
| 2023-10-30 | 5.87 | 5.91 | 5.80 | 5.88 | 5.36 | qfq | 11,829,721 | 69,265,800 | 0.51% |
| 2023-10-27 | 5.81 | 5.88 | 5.76 | 5.85 | 5.33 | qfq | 7,707,472 | 44,986,857 | 0.86% |
| 2023-10-26 | 5.73 | 5.83 | 5.65 | 5.80 | 5.28 | qfq | 10,343,700 | 59,575,823 | 0.87% |
| 2023-10-25 | 5.66 | 5.81 | 5.61 | 5.75 | 5.24 | qfq | 8,863,989 | 50,846,610 | 2.68% |
| 2023-10-24 | 5.54 | 5.62 | 5.53 | 5.60 | 5.10 | qfq | 8,016,665 | 44,738,352 | 1.08% |
| 2023-10-23 | 5.69 | 5.69 | 5.51 | 5.54 | 5.05 | qfq | 8,642,703 | 48,337,688 | -2.64% |
| 2023-10-20 | 5.70 | 5.82 | 5.61 | 5.69 | 5.18 | qfq | 9,349,717 | 53,651,448 | -0.35% |
| 2023-10-19 | 5.75 | 5.79 | 5.70 | 5.71 | 5.20 | qfq | 8,320,720 | 47,738,492 | -0.17% |
| 2023-10-18 | 5.86 | 5.89 | 5.70 | 5.72 | 5.21 | qfq | 13,841,960 | 79,739,281 | -2.72% |
| 2023-10-17 | 5.90 | 5.93 | 5.86 | 5.88 | 5.36 | qfq | 7,400,435 | 43,548,574 | -0.17% |
| 2023-10-16 | 5.89 | 5.93 | 5.85 | 5.89 | 5.37 | qfq | 8,492,844 | 49,927,806 | 0.17% |
| 2023-10-13 | 5.99 | 5.99 | 5.88 | 5.88 | 5.36 | qfq | 9,447,740 | 55,863,098 | -1.67% |
| 2023-10-12 | 5.94 | 5.99 | 5.89 | 5.98 | 5.45 | qfq | 8,061,900 | 47,898,731 | 1.01% |
| 2023-10-11 | 5.92 | 5.96 | 5.86 | 5.92 | 5.39 | qfq | 10,273,820 | 60,787,439 | 0.17% |
| 2023-10-10 | 5.95 | 6.00 | 5.88 | 5.91 | 5.38 | qfq | 9,695,900 | 57,378,327 | -0.67% |
| 2023-10-09 | 6.02 | 6.02 | 5.91 | 5.95 | 5.42 | qfq | 12,288,946 | 73,160,097 | -1.49% |
| 2023-09-28 | 5.97 | 6.06 | 5.95 | 6.04 | 5.50 | qfq | 14,478,644 | 87,219,830 | 1.51% |
| 2023-09-27 | 5.87 | 5.99 | 5.85 | 5.95 | 5.42 | qfq | 12,402,000 | 73,704,830 | 1.19% |
| 2023-09-26 | 5.82 | 5.92 | 5.82 | 5.88 | 5.36 | qfq | 13,102,004 | 76,884,051 | 1.03% |
| 2023-09-25 | 5.83 | 5.88 | 5.78 | 5.82 | 5.30 | qfq | 9,730,456 | 56,655,365 | -0.68% |
| 2023-09-22 | 5.77 | 5.86 | 5.68 | 5.86 | 5.34 | qfq | 13,800,433 | 80,130,793 | 1.91% |
| 2023-09-21 | 5.80 | 5.86 | 5.73 | 5.75 | 5.24 | qfq | 12,974,200 | 74,933,208 | -1.20% |
| 2023-09-20 | 5.85 | 5.90 | 5.78 | 5.82 | 5.30 | qfq | 13,215,200 | 77,342,886 | 0.00% |
| 2023-09-19 | 5.82 | 5.89 | 5.77 | 5.82 | 5.30 | qfq | 11,455,418 | 66,749,772 | -0.17% |
| 2023-09-18 | 5.74 | 5.84 | 5.70 | 5.83 | 5.31 | qfq | 14,172,888 | 82,171,057 | 1.57% |
| 2023-09-15 | 5.76 | 5.77 | 5.68 | 5.74 | 5.23 | qfq | 8,980,062 | 51,488,579 | 0.88% |
| 2023-09-14 | 5.70 | 5.73 | 5.66 | 5.69 | 5.18 | qfq | 8,811,400 | 50,163,432 | -0.52% |
| 2023-09-13 | 5.76 | 5.82 | 5.66 | 5.72 | 5.21 | qfq | 9,128,656 | 52,195,148 | -0.69% |
| 2023-09-12 | 5.75 | 5.78 | 5.71 | 5.76 | 5.25 | qfq | 8,976,116 | 51,555,423 | 0.00% |
| 2023-09-11 | 5.73 | 5.79 | 5.70 | 5.76 | 5.25 | qfq | 10,631,244 | 61,078,029 | 0.35% |
| 2023-09-08 | 5.69 | 5.76 | 5.67 | 5.74 | 5.23 | qfq | 9,467,800 | 54,251,897 | 0.88% |
| 2023-09-07 | 5.80 | 5.82 | 5.67 | 5.69 | 5.18 | qfq | 17,456,420 | 99,910,435 | -1.56% |
| 2023-09-06 | 5.85 | 5.85 | 5.75 | 5.78 | 5.27 | qfq | 16,617,557 | 96,289,803 | -0.86% |
| 2023-09-05 | 5.86 | 5.92 | 5.78 | 5.83 | 5.31 | qfq | 22,149,101 | 129,653,195 | -0.51% |
| 2023-09-04 | 5.81 | 5.90 | 5.75 | 5.86 | 5.34 | qfq | 24,268,103 | 141,821,053 | 1.56% |
| 2023-09-01 | 5.77 | 5.80 | 5.68 | 5.77 | 5.26 | qfq | 20,804,346 | 119,545,602 | 0.00% |
| 2023-08-31 | 5.60 | 5.83 | 5.60 | 5.77 | 5.26 | qfq | 44,159,538 | 253,598,305 | 3.41% |
| 2023-08-30 | 5.55 | 5.68 | 5.49 | 5.58 | 5.08 | qfq | 48,799,753 | 273,409,247 | -1.24% |
| 2023-08-29 | 5.41 | 5.65 | 5.39 | 5.65 | 5.15 | qfq | 39,156,838 | 219,195,634 | 9.92% |
| 2023-08-28 | 5.39 | 5.47 | 5.10 | 5.14 | 4.68 | qfq | 16,970,598 | 88,896,611 | -0.58% |
| 2023-08-25 | 5.23 | 5.34 | 5.15 | 5.17 | 4.71 | qfq | 14,731,003 | 77,053,255 | 0.00% |
| 2023-08-24 | 5.20 | 5.22 | 5.11 | 5.17 | 4.71 | qfq | 5,752,463 | 29,707,677 | 0.39% |
| 2023-08-23 | 5.26 | 5.26 | 5.15 | 5.15 | 4.69 | qfq | 5,201,545 | 27,026,705 | -1.90% |
| 2023-08-22 | 5.28 | 5.36 | 5.15 | 5.25 | 4.78 | qfq | 8,301,268 | 43,360,351 | -0.19% |
| 2023-08-21 | 5.35 | 5.41 | 5.24 | 5.26 | 4.79 | qfq | 7,315,889 | 38,905,038 | -0.75% |
| 2023-08-18 | 5.36 | 5.41 | 5.28 | 5.30 | 4.83 | qfq | 5,754,195 | 30,804,831 | -1.30% |
| 2023-08-17 | 5.27 | 5.39 | 5.17 | 5.37 | 4.89 | qfq | 10,126,310 | 53,739,017 | 2.09% |
| 2023-08-16 | 5.29 | 5.32 | 5.25 | 5.26 | 4.79 | qfq | 5,391,152 | 28,450,790 | -0.75% |
| 2023-08-15 | 5.34 | 5.38 | 5.27 | 5.30 | 4.83 | qfq | 5,774,500 | 30,700,926 | -0.75% |
| 2023-08-14 | 5.30 | 5.37 | 5.26 | 5.34 | 4.86 | qfq | 7,409,800 | 39,380,506 | 0.00% |
| 2023-08-11 | 5.45 | 5.45 | 5.33 | 5.34 | 4.86 | qfq | 7,848,403 | 42,224,738 | -1.66% |
| 2023-08-10 | 5.42 | 5.46 | 5.39 | 5.43 | 4.95 | qfq | 6,255,998 | 33,959,955 | 0.18% |
| 2023-08-09 | 5.46 | 5.52 | 5.37 | 5.42 | 4.94 | qfq | 9,334,390 | 50,721,188 | -0.73% |
| 2023-08-08 | 5.50 | 5.53 | 5.42 | 5.46 | 4.97 | qfq | 7,823,601 | 42,813,364 | -1.09% |
| 2023-08-07 | 5.53 | 5.58 | 5.46 | 5.52 | 5.03 | qfq | 9,795,820 | 54,106,666 | -0.18% |
| 2023-08-04 | 5.59 | 5.61 | 5.50 | 5.53 | 5.04 | qfq | 9,381,487 | 52,021,489 | -0.36% |
| 2023-08-03 | 5.63 | 5.63 | 5.53 | 5.55 | 5.06 | qfq | 9,988,760 | 55,579,561 | -1.25% |
| 2023-08-02 | 5.64 | 5.67 | 5.59 | 5.62 | 5.12 | qfq | 6,708,660 | 37,725,422 | -0.18% |
| 2023-08-01 | 5.72 | 5.72 | 5.60 | 5.63 | 5.13 | qfq | 10,456,860 | 58,968,958 | -1.57% |
| 2023-07-31 | 5.67 | 5.74 | 5.67 | 5.72 | 5.21 | qfq | 8,450,691 | 48,324,137 | 0.70% |
| 2023-07-28 | 5.56 | 5.71 | 5.50 | 5.68 | 5.17 | qfq | 9,654,858 | 54,179,310 | 1.79% |
| 2023-07-27 | 5.58 | 5.69 | 5.55 | 5.58 | 5.08 | qfq | 9,083,360 | 50,867,921 | -0.36% |
| 2023-07-26 | 5.77 | 5.77 | 5.58 | 5.60 | 5.10 | qfq | 10,702,108 | 60,330,289 | -2.44% |
| 2023-07-25 | 5.66 | 5.77 | 5.64 | 5.74 | 5.23 | qfq | 10,751,114 | 61,557,490 | 2.14% |
| 2023-07-24 | 5.63 | 5.69 | 5.59 | 5.62 | 5.12 | qfq | 6,438,227 | 36,309,068 | -0.18% |
| 2023-07-21 | 5.66 | 5.71 | 5.60 | 5.63 | 5.13 | qfq | 6,608,179 | 37,276,057 | -0.18% |
| 2023-07-20 | 5.79 | 5.79 | 5.62 | 5.64 | 5.14 | qfq | 10,308,404 | 58,572,086 | -2.08% |
| 2023-07-19 | 5.72 | 5.79 | 5.66 | 5.76 | 5.25 | qfq | 11,411,380 | 65,392,894 | 1.23% |
| 2023-07-18 | 5.65 | 5.71 | 5.59 | 5.69 | 5.18 | qfq | 6,554,819 | 37,189,383 | 0.71% |