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
山西证券002500.SZ
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）33,559,104
成交额（元）180,611,437
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-23 | 2024-12-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.09 | — | — | — | 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 | 5.38 | 5.44 | 5.30 | 5.33 | 5.33 | qfq | 33,559,104 | 180,611,437 | -0.74% |
| 2026-07-16 | 5.36 | 5.40 | 5.32 | 5.37 | 5.37 | qfq | 22,220,939 | 119,039,881 | -0.92% |
| 2026-07-15 | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | qfq | 28,989,380 | 155,847,709 | 1.50% |
| 2026-07-14 | 5.25 | 5.36 | 5.22 | 5.34 | 5.34 | qfq | 22,034,230 | 116,729,833 | 1.52% |
| 2026-07-13 | 5.28 | 5.31 | 5.24 | 5.26 | 5.26 | qfq | 18,958,952 | 99,849,704 | -0.75% |
| 2026-07-10 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 18,839,320 | 99,554,706 | -0.93% |
| 2026-07-09 | 5.32 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 21,978,330 | 116,522,145 | 0.75% |
| 2026-07-08 | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | qfq | 16,833,100 | 89,329,655 | 0.00% |
| 2026-07-07 | 5.38 | 5.43 | 5.29 | 5.31 | 5.31 | qfq | 25,399,503 | 135,843,018 | -1.30% |
| 2026-07-06 | 5.40 | 5.45 | 5.34 | 5.38 | 5.38 | qfq | 25,270,333 | 135,959,661 | 0.00% |
| 2026-07-03 | 5.40 | 5.45 | 5.33 | 5.38 | 5.38 | qfq | 28,179,038 | 151,624,328 | 0.00% |
| 2026-07-02 | 5.36 | 5.54 | 5.34 | 5.38 | 5.38 | qfq | 55,454,902 | 300,836,037 | 0.19% |
| 2026-07-01 | 5.15 | 5.41 | 5.14 | 5.37 | 5.37 | qfq | 55,463,520 | 295,092,115 | 4.07% |
| 2026-06-30 | 5.12 | 5.22 | 5.09 | 5.16 | 5.16 | qfq | 27,042,800 | 139,091,878 | 0.39% |
| 2026-06-29 | 5.09 | 5.18 | 5.04 | 5.14 | 5.14 | qfq | 31,218,500 | 159,723,412 | 0.98% |
| 2026-06-26 | 5.30 | 5.35 | 5.09 | 5.09 | 5.09 | qfq | 45,340,130 | 235,515,931 | -5.57% |
| 2026-06-25 | 5.24 | 5.44 | 5.19 | 5.39 | 5.31 | qfq | 49,732,358 | 265,551,211 | 2.28% |
| 2026-06-24 | 5.37 | 5.46 | 5.24 | 5.27 | 5.19 | qfq | 40,474,819 | 215,458,555 | -2.04% |
| 2026-06-23 | 5.33 | 5.51 | 5.29 | 5.38 | 5.30 | qfq | 63,196,642 | 342,890,436 | 0.75% |
| 2026-06-22 | 5.05 | 5.35 | 5.04 | 5.34 | 5.26 | qfq | 54,246,328 | 282,866,263 | 5.12% |
| 2026-06-18 | 5.21 | 5.23 | 5.05 | 5.08 | 5.00 | qfq | 31,594,973 | 161,762,181 | -2.87% |
| 2026-06-17 | 5.24 | 5.30 | 5.20 | 5.23 | 5.15 | qfq | 29,150,947 | 153,167,820 | -0.19% |
| 2026-06-16 | 5.26 | 5.29 | 5.21 | 5.24 | 5.16 | qfq | 26,677,065 | 140,135,783 | -0.57% |
| 2026-06-15 | 5.18 | 5.38 | 5.14 | 5.27 | 5.19 | qfq | 48,836,170 | 257,540,090 | 2.33% |
| 2026-06-12 | 4.95 | 5.16 | 4.94 | 5.15 | 5.07 | qfq | 45,194,703 | 229,815,968 | 4.25% |
| 2026-06-11 | 4.98 | 5.04 | 4.90 | 4.94 | 4.87 | qfq | 22,134,886 | 109,680,569 | -1.40% |
| 2026-06-10 | 4.97 | 5.04 | 4.95 | 5.01 | 4.94 | qfq | 24,547,753 | 122,734,204 | 0.60% |
| 2026-06-09 | 4.93 | 4.99 | 4.90 | 4.98 | 4.91 | qfq | 18,356,430 | 90,868,954 | 1.22% |
| 2026-06-08 | 5.01 | 5.04 | 4.89 | 4.92 | 4.85 | qfq | 27,386,200 | 136,055,148 | -2.77% |
| 2026-06-05 | 5.06 | 5.10 | 5.03 | 5.06 | 4.98 | qfq | 21,339,580 | 108,138,681 | 0.00% |
| 2026-06-04 | 5.12 | 5.17 | 5.02 | 5.06 | 4.98 | qfq | 24,040,850 | 122,136,681 | -1.36% |
| 2026-06-03 | 5.18 | 5.19 | 5.13 | 5.13 | 5.05 | qfq | 25,351,208 | 130,666,657 | -0.97% |
| 2026-06-02 | 5.23 | 5.24 | 5.15 | 5.18 | 5.10 | qfq | 24,755,891 | 128,525,165 | -0.96% |
| 2026-06-01 | 5.18 | 5.23 | 5.14 | 5.23 | 5.15 | qfq | 29,762,587 | 154,396,715 | 0.58% |
| 2026-05-29 | 5.16 | 5.28 | 5.16 | 5.20 | 5.12 | qfq | 35,527,186 | 185,765,116 | 0.78% |
| 2026-05-28 | 5.22 | 5.24 | 5.11 | 5.16 | 5.08 | qfq | 28,998,879 | 150,087,723 | -1.71% |
| 2026-05-27 | 5.22 | 5.32 | 5.18 | 5.25 | 5.17 | qfq | 32,080,071 | 168,141,240 | 0.38% |
| 2026-05-26 | 5.20 | 5.29 | 5.19 | 5.23 | 5.15 | qfq | 29,075,139 | 152,431,397 | 0.38% |
| 2026-05-25 | 5.20 | 5.23 | 5.15 | 5.21 | 5.13 | qfq | 24,283,675 | 126,006,388 | 0.97% |
| 2026-05-22 | 5.25 | 5.28 | 5.13 | 5.16 | 5.08 | qfq | 37,847,923 | 196,018,791 | -1.53% |
| 2026-05-21 | 5.27 | 5.44 | 5.22 | 5.24 | 5.16 | qfq | 59,097,920 | 316,290,082 | 0.19% |
| 2026-05-20 | 5.29 | 5.29 | 5.18 | 5.23 | 5.15 | qfq | 30,612,548 | 159,720,429 | -1.32% |
| 2026-05-19 | 5.29 | 5.32 | 5.23 | 5.30 | 5.22 | qfq | 34,197,505 | 180,218,798 | 0.19% |
| 2026-05-18 | 5.33 | 5.39 | 5.23 | 5.29 | 5.21 | qfq | 39,959,045 | 211,382,196 | -1.31% |
| 2026-05-15 | 5.51 | 5.53 | 5.31 | 5.36 | 5.28 | qfq | 44,138,450 | 238,755,744 | -2.72% |
| 2026-05-14 | 5.68 | 5.70 | 5.51 | 5.51 | 5.43 | qfq | 36,289,928 | 202,553,045 | -2.99% |
| 2026-05-13 | 5.70 | 5.73 | 5.62 | 5.68 | 5.60 | qfq | 31,434,260 | 177,791,035 | -0.53% |
| 2026-05-12 | 5.70 | 5.78 | 5.68 | 5.71 | 5.63 | qfq | 35,721,963 | 204,794,954 | 0.00% |
| 2026-05-11 | 5.66 | 5.74 | 5.62 | 5.71 | 5.63 | qfq | 27,926,587 | 158,525,182 | 0.88% |
| 2026-05-08 | 5.65 | 5.71 | 5.64 | 5.66 | 5.58 | qfq | 16,778,722 | 95,103,747 | 0.00% |
| 2026-05-07 | 5.73 | 5.73 | 5.65 | 5.66 | 5.58 | qfq | 23,686,591 | 134,372,214 | -0.88% |
| 2026-05-06 | 5.66 | 5.74 | 5.64 | 5.71 | 5.63 | qfq | 28,605,450 | 163,244,442 | 1.06% |
| 2026-04-30 | 5.61 | 5.69 | 5.60 | 5.65 | 5.57 | qfq | 23,145,753 | 130,645,994 | 0.53% |
| 2026-04-29 | 5.56 | 5.64 | 5.55 | 5.62 | 5.54 | qfq | 18,707,153 | 104,841,345 | 0.90% |
| 2026-04-28 | 5.55 | 5.65 | 5.54 | 5.57 | 5.49 | qfq | 25,462,500 | 142,308,376 | 0.54% |
| 2026-04-27 | 5.52 | 5.56 | 5.51 | 5.54 | 5.46 | qfq | 15,082,548 | 83,521,776 | 0.36% |
| 2026-04-24 | 5.54 | 5.56 | 5.49 | 5.52 | 5.44 | qfq | 14,879,816 | 82,127,932 | -0.72% |
| 2026-04-23 | 5.63 | 5.65 | 5.53 | 5.56 | 5.48 | qfq | 20,670,389 | 115,253,594 | -1.42% |
| 2026-04-22 | 5.61 | 5.69 | 5.61 | 5.64 | 5.56 | qfq | 14,940,680 | 84,404,272 | 0.18% |
| 2026-04-21 | 5.67 | 5.68 | 5.62 | 5.63 | 5.55 | qfq | 19,197,897 | 108,284,396 | -0.88% |
| 2026-04-20 | 5.70 | 5.72 | 5.67 | 5.68 | 5.60 | qfq | 13,045,626 | 74,223,957 | -0.53% |
| 2026-04-17 | 5.70 | 5.73 | 5.65 | 5.71 | 5.63 | qfq | 15,894,187 | 90,413,097 | 0.18% |
| 2026-04-16 | 5.68 | 5.72 | 5.68 | 5.70 | 5.62 | qfq | 15,277,284 | 87,092,620 | 0.53% |
| 2026-04-15 | 5.72 | 5.73 | 5.66 | 5.67 | 5.59 | qfq | 14,769,791 | 83,983,072 | -0.53% |
| 2026-04-14 | 5.71 | 5.73 | 5.65 | 5.70 | 5.62 | qfq | 15,247,470 | 86,589,289 | 0.35% |
| 2026-04-13 | 5.63 | 5.74 | 5.62 | 5.68 | 5.60 | qfq | 17,917,518 | 101,933,107 | 0.53% |
| 2026-04-10 | 5.59 | 5.78 | 5.59 | 5.65 | 5.57 | qfq | 38,844,390 | 221,406,105 | 1.80% |
| 2026-04-09 | 5.63 | 5.65 | 5.53 | 5.55 | 5.47 | qfq | 18,580,290 | 103,898,823 | -2.12% |
| 2026-04-08 | 5.56 | 5.68 | 5.56 | 5.67 | 5.59 | qfq | 27,668,611 | 155,812,957 | 3.09% |
| 2026-04-07 | 5.50 | 5.53 | 5.47 | 5.50 | 5.42 | qfq | 12,501,770 | 68,792,621 | 0.00% |
| 2026-04-03 | 5.58 | 5.61 | 5.48 | 5.50 | 5.42 | qfq | 13,281,130 | 73,388,141 | -1.43% |
| 2026-04-02 | 5.63 | 5.63 | 5.54 | 5.58 | 5.50 | qfq | 16,119,064 | 89,966,332 | -1.06% |
| 2026-04-01 | 5.66 | 5.67 | 5.61 | 5.64 | 5.56 | qfq | 15,816,478 | 89,130,521 | 0.89% |
| 2026-03-31 | 5.61 | 5.68 | 5.58 | 5.59 | 5.51 | qfq | 17,650,470 | 99,394,178 | -0.53% |
| 2026-03-30 | 5.55 | 5.62 | 5.50 | 5.62 | 5.54 | qfq | 18,677,630 | 103,972,398 | 0.36% |
| 2026-03-27 | 5.50 | 5.61 | 5.48 | 5.60 | 5.52 | qfq | 18,726,780 | 104,393,751 | 1.08% |
| 2026-03-26 | 5.59 | 5.61 | 5.51 | 5.54 | 5.46 | qfq | 17,917,040 | 99,585,095 | -1.07% |
| 2026-03-25 | 5.50 | 5.64 | 5.49 | 5.60 | 5.52 | qfq | 25,984,758 | 144,841,713 | 2.00% |
| 2026-03-24 | 5.42 | 5.50 | 5.36 | 5.49 | 5.41 | qfq | 26,948,816 | 146,734,274 | 2.23% |
| 2026-03-23 | 5.60 | 5.61 | 5.33 | 5.37 | 5.29 | qfq | 38,942,959 | 212,927,031 | -5.46% |
| 2026-03-20 | 5.79 | 5.81 | 5.68 | 5.68 | 5.60 | qfq | 24,414,820 | 140,069,673 | -1.73% |
| 2026-03-19 | 5.80 | 5.82 | 5.74 | 5.78 | 5.69 | qfq | 21,502,814 | 124,388,352 | -1.03% |
| 2026-03-18 | 5.86 | 5.87 | 5.81 | 5.84 | 5.75 | qfq | 19,546,614 | 114,032,713 | -0.51% |
| 2026-03-17 | 5.86 | 5.96 | 5.85 | 5.87 | 5.78 | qfq | 30,132,170 | 177,942,698 | 0.34% |
| 2026-03-16 | 5.84 | 5.88 | 5.81 | 5.85 | 5.76 | qfq | 19,875,232 | 116,214,556 | 0.00% |
| 2026-03-13 | 5.86 | 5.91 | 5.82 | 5.85 | 5.76 | qfq | 21,815,802 | 127,949,731 | -0.34% |
| 2026-03-12 | 5.84 | 5.91 | 5.83 | 5.87 | 5.78 | qfq | 25,602,307 | 150,363,383 | 0.34% |
| 2026-03-11 | 5.85 | 5.89 | 5.80 | 5.85 | 5.76 | qfq | 21,858,911 | 127,718,921 | 0.17% |
| 2026-03-10 | 5.82 | 5.86 | 5.80 | 5.84 | 5.75 | qfq | 17,379,314 | 101,312,146 | 0.86% |
| 2026-03-09 | 5.78 | 5.81 | 5.73 | 5.79 | 5.70 | qfq | 25,890,763 | 149,316,936 | -0.69% |
| 2026-03-06 | 5.74 | 5.85 | 5.72 | 5.83 | 5.74 | qfq | 28,621,787 | 166,134,425 | 1.22% |
| 2026-03-05 | 5.80 | 5.82 | 5.72 | 5.76 | 5.67 | qfq | 28,938,438 | 166,695,931 | 0.17% |
| 2026-03-04 | 5.90 | 5.91 | 5.73 | 5.75 | 5.66 | qfq | 44,049,381 | 255,901,880 | -3.04% |
| 2026-03-03 | 5.98 | 6.06 | 5.91 | 5.93 | 5.84 | qfq | 40,652,858 | 243,541,364 | -1.00% |
| 2026-03-02 | 5.96 | 6.03 | 5.95 | 5.99 | 5.90 | qfq | 31,087,960 | 186,257,276 | -0.50% |
| 2026-02-27 | 5.99 | 6.03 | 5.97 | 6.02 | 5.93 | qfq | 17,741,878 | 106,506,787 | 0.50% |
| 2026-02-26 | 6.05 | 6.05 | 5.97 | 5.99 | 5.90 | qfq | 24,282,047 | 145,651,571 | -0.83% |
| 2026-02-25 | 5.99 | 6.09 | 5.98 | 6.04 | 5.95 | qfq | 31,209,153 | 188,980,785 | 1.00% |
| 2026-02-24 | 5.99 | 6.02 | 5.97 | 5.98 | 5.89 | qfq | 17,904,759 | 107,271,392 | 0.34% |
| 2026-02-13 | 6.03 | 6.04 | 5.95 | 5.96 | 5.87 | qfq | 22,456,478 | 134,760,350 | -1.16% |
| 2026-02-12 | 6.08 | 6.08 | 6.02 | 6.03 | 5.94 | qfq | 17,176,257 | 103,731,498 | -0.82% |
| 2026-02-11 | 6.07 | 6.10 | 6.05 | 6.08 | 5.99 | qfq | 13,710,240 | 83,289,346 | 0.33% |
| 2026-02-10 | 6.09 | 6.09 | 6.05 | 6.06 | 5.97 | qfq | 17,491,983 | 106,303,990 | -0.49% |
| 2026-02-09 | 6.05 | 6.10 | 6.04 | 6.09 | 6.00 | qfq | 23,393,653 | 142,187,020 | 1.33% |
| 2026-02-06 | 6.01 | 6.07 | 6.00 | 6.01 | 5.92 | qfq | 23,644,818 | 142,729,686 | -0.50% |
| 2026-02-05 | 6.01 | 6.08 | 5.98 | 6.04 | 5.95 | qfq | 30,832,582 | 185,868,271 | 0.33% |
| 2026-02-04 | 5.95 | 6.04 | 5.93 | 6.02 | 5.93 | qfq | 31,087,703 | 186,003,406 | 1.01% |
| 2026-02-03 | 5.95 | 5.97 | 5.90 | 5.96 | 5.87 | qfq | 27,536,208 | 163,574,811 | 0.68% |
| 2026-02-02 | 6.03 | 6.08 | 5.90 | 5.92 | 5.83 | qfq | 42,500,960 | 255,423,357 | -2.15% |
| 2026-01-30 | 6.11 | 6.14 | 6.02 | 6.05 | 5.96 | qfq | 38,308,980 | 232,282,336 | -1.14% |
| 2026-01-29 | 6.08 | 6.15 | 6.05 | 6.12 | 6.03 | qfq | 40,137,907 | 244,719,035 | 0.33% |
| 2026-01-28 | 6.06 | 6.15 | 6.06 | 6.10 | 6.01 | qfq | 37,843,416 | 231,106,296 | 0.49% |
| 2026-01-27 | 6.11 | 6.11 | 6.01 | 6.07 | 5.98 | qfq | 30,696,460 | 185,934,288 | -0.65% |
| 2026-01-26 | 6.10 | 6.16 | 6.08 | 6.11 | 6.02 | qfq | 39,405,471 | 241,032,936 | 0.00% |
| 2026-01-23 | 6.08 | 6.12 | 6.08 | 6.11 | 6.02 | qfq | 28,622,352 | 174,509,818 | 0.49% |
| 2026-01-22 | 6.06 | 6.10 | 6.05 | 6.08 | 5.99 | qfq | 23,309,879 | 141,632,688 | 0.33% |
| 2026-01-21 | 6.07 | 6.08 | 6.03 | 6.06 | 5.97 | qfq | 27,690,352 | 167,793,077 | -0.49% |
| 2026-01-20 | 6.07 | 6.09 | 6.05 | 6.09 | 6.00 | qfq | 25,741,732 | 156,290,108 | 0.33% |
| 2026-01-19 | 6.06 | 6.09 | 6.02 | 6.07 | 5.98 | qfq | 19,777,120 | 119,847,246 | 0.17% |
| 2026-01-16 | 6.10 | 6.12 | 6.04 | 6.06 | 5.97 | qfq | 28,406,596 | 172,471,725 | -0.16% |
| 2026-01-15 | 6.13 | 6.15 | 6.05 | 6.07 | 5.98 | qfq | 36,969,778 | 225,199,704 | -1.30% |
| 2026-01-14 | 6.19 | 6.30 | 6.11 | 6.15 | 6.06 | qfq | 53,586,714 | 333,296,281 | -0.49% |
| 2026-01-13 | 6.24 | 6.28 | 6.16 | 6.18 | 6.09 | qfq | 37,757,568 | 235,070,748 | -0.96% |
| 2026-01-12 | 6.15 | 6.25 | 6.12 | 6.24 | 6.15 | qfq | 46,955,275 | 290,770,814 | 1.46% |
| 2026-01-09 | 6.09 | 6.18 | 6.09 | 6.15 | 6.06 | qfq | 28,326,811 | 173,755,270 | 0.99% |
| 2026-01-08 | 6.15 | 6.16 | 6.08 | 6.09 | 6.00 | qfq | 37,978,055 | 232,229,879 | -1.30% |
| 2026-01-07 | 6.25 | 6.27 | 6.16 | 6.17 | 6.08 | qfq | 39,570,494 | 245,671,714 | -1.28% |
| 2026-01-06 | 6.09 | 6.26 | 6.07 | 6.25 | 6.16 | qfq | 61,155,666 | 379,321,919 | 2.63% |
| 2026-01-05 | 6.01 | 6.09 | 6.00 | 6.09 | 6.00 | qfq | 28,007,272 | 169,643,410 | 1.67% |
| 2025-12-31 | 6.06 | 6.07 | 5.99 | 5.99 | 5.90 | qfq | 23,659,200 | 142,721,919 | -0.99% |
| 2025-12-30 | 6.06 | 6.09 | 6.03 | 6.05 | 5.96 | qfq | 21,978,571 | 133,060,450 | -0.49% |
| 2025-12-29 | 6.12 | 6.14 | 6.06 | 6.08 | 5.99 | qfq | 24,708,647 | 150,558,313 | -0.65% |
| 2025-12-26 | 6.11 | 6.17 | 6.09 | 6.12 | 6.03 | qfq | 27,384,057 | 167,923,985 | 0.16% |
| 2025-12-25 | 6.10 | 6.13 | 6.07 | 6.11 | 6.02 | qfq | 17,030,626 | 103,997,071 | 0.33% |
| 2025-12-24 | 6.03 | 6.10 | 6.01 | 6.09 | 6.00 | qfq | 18,334,985 | 111,399,783 | 0.83% |
| 2025-12-23 | 6.06 | 6.09 | 6.00 | 6.04 | 5.95 | qfq | 15,468,170 | 93,649,466 | -0.33% |
| 2025-12-22 | 6.08 | 6.10 | 6.06 | 6.06 | 5.97 | qfq | 15,934,930 | 96,846,451 | -0.33% |
| 2025-12-19 | 6.03 | 6.10 | 6.01 | 6.08 | 5.99 | qfq | 23,896,956 | 145,022,837 | 0.66% |
| 2025-12-18 | 6.08 | 6.09 | 6.01 | 6.04 | 5.95 | qfq | 21,342,970 | 128,896,561 | -0.66% |
| 2025-12-17 | 6.02 | 6.13 | 5.95 | 6.08 | 5.99 | qfq | 29,683,877 | 179,403,363 | 0.66% |
| 2025-12-16 | 6.06 | 6.08 | 6.02 | 6.04 | 5.95 | qfq | 16,575,745 | 100,172,905 | -0.66% |
| 2025-12-15 | 6.06 | 6.13 | 6.03 | 6.08 | 5.99 | qfq | 17,398,113 | 105,834,911 | 0.16% |
| 2025-12-12 | 6.00 | 6.09 | 6.00 | 6.07 | 5.98 | qfq | 20,989,575 | 126,986,707 | 1.34% |
| 2025-12-11 | 6.07 | 6.08 | 5.98 | 5.99 | 5.90 | qfq | 22,581,149 | 136,092,144 | -1.32% |
| 2025-12-10 | 6.04 | 6.09 | 6.01 | 6.07 | 5.98 | qfq | 16,057,510 | 97,130,271 | 0.33% |
| 2025-12-09 | 6.08 | 6.10 | 6.04 | 6.05 | 5.96 | qfq | 17,122,717 | 103,894,503 | -0.66% |
| 2025-12-08 | 6.12 | 6.20 | 6.07 | 6.09 | 6.00 | qfq | 44,978,423 | 276,300,407 | 0.50% |
| 2025-12-05 | 5.97 | 6.09 | 5.94 | 6.06 | 5.97 | qfq | 29,466,477 | 177,421,381 | 1.51% |
| 2025-12-04 | 5.95 | 6.00 | 5.95 | 5.97 | 5.88 | qfq | 14,416,147 | 86,083,199 | 0.17% |
| 2025-12-03 | 6.01 | 6.02 | 5.95 | 5.96 | 5.87 | qfq | 15,380,440 | 92,017,980 | -0.67% |
| 2025-12-02 | 6.03 | 6.03 | 5.97 | 6.00 | 5.91 | qfq | 11,348,386 | 68,063,547 | -0.50% |
| 2025-12-01 | 6.01 | 6.04 | 6.00 | 6.03 | 5.94 | qfq | 13,814,958 | 83,194,947 | 0.33% |
| 2025-11-28 | 5.99 | 6.02 | 5.96 | 6.01 | 5.92 | qfq | 11,016,942 | 66,090,665 | 0.33% |
| 2025-11-27 | 5.99 | 6.04 | 5.98 | 5.99 | 5.90 | qfq | 12,397,398 | 74,543,365 | 0.00% |
| 2025-11-26 | 6.03 | 6.04 | 5.98 | 5.99 | 5.90 | qfq | 13,295,319 | 79,944,611 | -0.50% |
| 2025-11-25 | 6.02 | 6.07 | 6.00 | 6.02 | 5.93 | qfq | 17,384,512 | 104,866,945 | 0.33% |
| 2025-11-24 | 5.99 | 6.03 | 5.95 | 6.00 | 5.91 | qfq | 18,903,446 | 113,337,279 | 0.33% |
| 2025-11-21 | 6.18 | 6.21 | 5.97 | 5.98 | 5.89 | qfq | 39,070,914 | 237,380,110 | -4.01% |
| 2025-11-20 | 6.34 | 6.34 | 6.22 | 6.23 | 6.14 | qfq | 25,837,701 | 162,135,792 | -0.16% |
| 2025-11-19 | 6.26 | 6.30 | 6.23 | 6.24 | 6.15 | qfq | 20,140,313 | 126,122,177 | -0.48% |
| 2025-11-18 | 6.33 | 6.33 | 6.24 | 6.27 | 6.18 | qfq | 18,923,513 | 118,855,081 | -0.63% |
| 2025-11-17 | 6.36 | 6.36 | 6.30 | 6.31 | 6.22 | qfq | 23,411,732 | 148,056,913 | -0.94% |
| 2025-11-14 | 6.38 | 6.42 | 6.36 | 6.37 | 6.28 | qfq | 16,749,644 | 107,128,113 | -0.62% |
| 2025-11-13 | 6.36 | 6.42 | 6.35 | 6.41 | 6.31 | qfq | 19,613,255 | 125,326,229 | 0.63% |
| 2025-11-12 | 6.38 | 6.41 | 6.34 | 6.37 | 6.28 | qfq | 19,786,188 | 126,189,404 | -0.31% |
| 2025-11-11 | 6.42 | 6.44 | 6.37 | 6.39 | 6.30 | qfq | 21,170,880 | 135,620,790 | -0.47% |
| 2025-11-10 | 6.36 | 6.44 | 6.35 | 6.42 | 6.32 | qfq | 23,556,712 | 150,654,558 | 0.94% |
| 2025-11-07 | 6.39 | 6.40 | 6.35 | 6.36 | 6.27 | qfq | 23,340,070 | 148,697,557 | -0.78% |
| 2025-11-06 | 6.38 | 6.44 | 6.38 | 6.41 | 6.31 | qfq | 26,172,696 | 167,795,407 | 0.47% |
| 2025-11-05 | 6.35 | 6.40 | 6.34 | 6.38 | 6.29 | qfq | 20,642,328 | 131,620,456 | -0.31% |
| 2025-11-04 | 6.37 | 6.41 | 6.34 | 6.40 | 6.31 | qfq | 25,459,680 | 162,145,793 | 0.16% |
| 2025-11-03 | 6.40 | 6.40 | 6.33 | 6.39 | 6.30 | qfq | 31,374,883 | 199,563,289 | -0.16% |
| 2025-10-31 | 6.47 | 6.48 | 6.39 | 6.40 | 6.31 | qfq | 40,676,884 | 260,916,617 | -0.78% |
| 2025-10-30 | 6.63 | 6.63 | 6.44 | 6.45 | 6.35 | qfq | 97,318,943 | 633,805,352 | -4.73% |
| 2025-10-29 | 6.60 | 6.78 | 6.60 | 6.77 | 6.67 | qfq | 61,239,796 | 410,949,481 | 2.58% |
| 2025-10-28 | 6.63 | 6.66 | 6.58 | 6.60 | 6.50 | qfq | 27,836,908 | 184,131,573 | -0.60% |
| 2025-10-27 | 6.68 | 6.69 | 6.60 | 6.64 | 6.54 | qfq | 42,284,311 | 280,870,786 | 0.91% |
| 2025-10-24 | 6.55 | 6.59 | 6.51 | 6.58 | 6.48 | qfq | 27,377,095 | 179,346,809 | 0.46% |
| 2025-10-23 | 6.44 | 6.55 | 6.41 | 6.55 | 6.45 | qfq | 30,556,674 | 198,049,771 | 1.39% |
| 2025-10-22 | 6.50 | 6.50 | 6.44 | 6.46 | 6.36 | qfq | 17,608,115 | 113,865,435 | -0.77% |
| 2025-10-21 | 6.46 | 6.58 | 6.46 | 6.51 | 6.41 | qfq | 34,664,492 | 226,235,405 | 0.77% |
| 2025-10-20 | 6.47 | 6.49 | 6.41 | 6.46 | 6.36 | qfq | 22,551,541 | 145,451,978 | 0.78% |
| 2025-10-17 | 6.53 | 6.57 | 6.39 | 6.41 | 6.31 | qfq | 30,314,330 | 196,259,822 | -1.84% |
| 2025-10-16 | 6.56 | 6.58 | 6.49 | 6.53 | 6.43 | qfq | 25,880,458 | 169,115,498 | -0.76% |
| 2025-10-15 | 6.55 | 6.58 | 6.47 | 6.58 | 6.48 | qfq | 32,208,593 | 210,203,877 | 0.77% |
| 2025-10-14 | 6.50 | 6.62 | 6.49 | 6.53 | 6.43 | qfq | 40,474,519 | 265,359,886 | 0.62% |
| 2025-10-13 | 6.38 | 6.52 | 6.36 | 6.49 | 6.39 | qfq | 33,993,505 | 219,205,456 | -1.07% |
| 2025-10-10 | 6.52 | 6.62 | 6.51 | 6.56 | 6.46 | qfq | 30,918,010 | 203,088,830 | 0.15% |
| 2025-10-09 | 6.46 | 6.56 | 6.40 | 6.55 | 6.45 | qfq | 35,797,777 | 232,637,522 | 1.24% |
| 2025-09-30 | 6.50 | 6.54 | 6.43 | 6.47 | 6.37 | qfq | 29,491,972 | 190,944,717 | -0.77% |
| 2025-09-29 | 6.29 | 6.63 | 6.26 | 6.52 | 6.42 | qfq | 58,011,681 | 375,147,038 | 3.49% |
| 2025-09-26 | 6.28 | 6.37 | 6.24 | 6.30 | 6.21 | qfq | 17,627,870 | 111,310,020 | -0.47% |
| 2025-09-25 | 6.33 | 6.39 | 6.32 | 6.33 | 6.19 | qfq | 19,531,851 | 123,944,211 | -0.31% |
| 2025-09-24 | 6.26 | 6.37 | 6.25 | 6.35 | 6.21 | qfq | 24,285,437 | 153,421,339 | 0.95% |
| 2025-09-23 | 6.38 | 6.39 | 6.19 | 6.29 | 6.15 | qfq | 35,358,283 | 221,332,048 | -1.87% |
| 2025-09-22 | 6.41 | 6.43 | 6.35 | 6.41 | 6.26 | qfq | 22,771,188 | 145,313,301 | 0.63% |
| 2025-09-19 | 6.47 | 6.48 | 6.34 | 6.37 | 6.23 | qfq | 30,950,487 | 197,853,339 | -1.55% |
| 2025-09-18 | 6.66 | 6.67 | 6.40 | 6.47 | 6.32 | qfq | 60,892,923 | 398,422,151 | -3.29% |
| 2025-09-17 | 6.56 | 6.70 | 6.55 | 6.69 | 6.54 | qfq | 37,895,989 | 251,832,656 | 1.83% |
| 2025-09-16 | 6.52 | 6.61 | 6.49 | 6.57 | 6.42 | qfq | 29,051,032 | 190,087,732 | 0.77% |
| 2025-09-15 | 6.56 | 6.57 | 6.50 | 6.52 | 6.37 | qfq | 30,418,926 | 198,784,236 | -0.46% |
| 2025-09-12 | 6.65 | 6.66 | 6.54 | 6.55 | 6.40 | qfq | 37,274,327 | 246,057,705 | -1.50% |
| 2025-09-11 | 6.45 | 6.65 | 6.42 | 6.65 | 6.50 | qfq | 53,734,469 | 352,665,634 | 3.42% |
| 2025-09-10 | 6.46 | 6.49 | 6.42 | 6.43 | 6.28 | qfq | 18,961,390 | 122,304,467 | -0.46% |
| 2025-09-09 | 6.47 | 6.52 | 6.43 | 6.46 | 6.31 | qfq | 24,763,700 | 160,349,873 | -0.31% |
| 2025-09-08 | 6.46 | 6.53 | 6.44 | 6.48 | 6.33 | qfq | 24,740,228 | 160,262,056 | -0.15% |
| 2025-09-05 | 6.42 | 6.50 | 6.35 | 6.49 | 6.34 | qfq | 31,881,940 | 204,782,453 | 1.25% |
| 2025-09-04 | 6.37 | 6.46 | 6.34 | 6.41 | 6.26 | qfq | 38,879,577 | 248,960,007 | 0.47% |
| 2025-09-03 | 6.63 | 6.65 | 6.36 | 6.38 | 6.24 | qfq | 49,989,770 | 324,015,447 | -4.06% |
| 2025-09-02 | 6.58 | 6.74 | 6.47 | 6.65 | 6.50 | qfq | 66,357,599 | 437,504,638 | 0.91% |
| 2025-09-01 | 6.67 | 6.69 | 6.56 | 6.59 | 6.44 | qfq | 38,500,679 | 254,178,260 | -1.05% |
| 2025-08-29 | 6.72 | 6.75 | 6.63 | 6.66 | 6.51 | qfq | 44,659,992 | 298,938,248 | -0.75% |
| 2025-08-28 | 6.67 | 6.72 | 6.51 | 6.71 | 6.56 | qfq | 61,191,644 | 405,640,555 | 0.90% |
| 2025-08-27 | 6.77 | 6.84 | 6.65 | 6.65 | 6.50 | qfq | 63,803,314 | 431,362,582 | -1.63% |
| 2025-08-26 | 6.81 | 6.84 | 6.75 | 6.76 | 6.61 | qfq | 44,025,243 | 298,893,291 | -1.02% |
| 2025-08-25 | 6.84 | 6.92 | 6.76 | 6.83 | 6.68 | qfq | 78,385,843 | 534,818,409 | 0.59% |
| 2025-08-22 | 6.60 | 6.80 | 6.59 | 6.79 | 6.64 | qfq | 78,303,599 | 525,274,532 | 2.57% |
| 2025-08-21 | 6.74 | 6.77 | 6.58 | 6.62 | 6.47 | qfq | 48,604,080 | 323,461,549 | -1.19% |
| 2025-08-20 | 6.54 | 6.70 | 6.51 | 6.70 | 6.55 | qfq | 55,939,157 | 369,528,874 | 2.13% |
| 2025-08-19 | 6.62 | 6.66 | 6.55 | 6.56 | 6.41 | qfq | 45,494,661 | 299,833,156 | -1.50% |
| 2025-08-18 | 6.64 | 6.73 | 6.57 | 6.66 | 6.51 | qfq | 84,753,576 | 564,001,506 | 0.91% |
| 2025-08-15 | 6.35 | 6.64 | 6.33 | 6.60 | 6.45 | qfq | 105,369,140 | 689,573,878 | 3.94% |
| 2025-08-14 | 6.42 | 6.50 | 6.32 | 6.35 | 6.21 | qfq | 55,346,197 | 354,843,898 | -0.63% |
| 2025-08-13 | 6.32 | 6.42 | 6.23 | 6.39 | 6.25 | qfq | 58,764,625 | 373,531,810 | 1.59% |
| 2025-08-12 | 6.27 | 6.30 | 6.24 | 6.29 | 6.15 | qfq | 30,427,372 | 190,893,767 | 0.48% |
| 2025-08-11 | 6.20 | 6.29 | 6.20 | 6.26 | 6.12 | qfq | 25,617,987 | 160,128,577 | 0.97% |
| 2025-08-08 | 6.23 | 6.24 | 6.17 | 6.20 | 6.06 | qfq | 20,453,703 | 127,012,032 | -0.64% |
| 2025-08-07 | 6.23 | 6.28 | 6.19 | 6.24 | 6.10 | qfq | 29,045,297 | 181,230,844 | 0.16% |
| 2025-08-06 | 6.22 | 6.25 | 6.18 | 6.23 | 6.09 | qfq | 25,835,985 | 160,550,790 | 0.16% |
| 2025-08-05 | 6.16 | 6.24 | 6.15 | 6.22 | 6.08 | qfq | 27,417,537 | 170,011,025 | 1.30% |
| 2025-08-04 | 6.12 | 6.15 | 6.08 | 6.14 | 6.00 | qfq | 25,243,843 | 154,277,228 | -0.16% |
| 2025-08-01 | 6.13 | 6.21 | 6.11 | 6.15 | 6.01 | qfq | 28,357,194 | 174,693,653 | 0.00% |
| 2025-07-31 | 6.27 | 6.30 | 6.13 | 6.15 | 6.01 | qfq | 38,041,008 | 236,126,605 | -2.38% |
| 2025-07-30 | 6.35 | 6.37 | 6.24 | 6.30 | 6.16 | qfq | 30,076,003 | 190,144,504 | -1.10% |
| 2025-07-29 | 6.35 | 6.37 | 6.24 | 6.37 | 6.23 | qfq | 37,464,278 | 236,084,408 | 0.16% |
| 2025-07-28 | 6.37 | 6.47 | 6.28 | 6.36 | 6.22 | qfq | 44,048,611 | 281,049,851 | -0.16% |
| 2025-07-25 | 6.38 | 6.44 | 6.34 | 6.37 | 6.23 | qfq | 50,077,450 | 319,517,235 | 0.00% |
| 2025-07-24 | 6.20 | 6.37 | 6.18 | 6.37 | 6.23 | qfq | 56,799,858 | 358,877,680 | 2.58% |
| 2025-07-23 | 6.22 | 6.32 | 6.20 | 6.21 | 6.07 | qfq | 53,807,587 | 336,845,677 | 0.00% |
| 2025-07-22 | 6.22 | 6.23 | 6.11 | 6.21 | 6.07 | qfq | 32,278,879 | 199,253,064 | 0.00% |
| 2025-07-21 | 6.14 | 6.22 | 6.12 | 6.21 | 6.07 | qfq | 36,512,094 | 225,814,763 | 1.47% |
| 2025-07-18 | 6.16 | 6.17 | 6.10 | 6.12 | 5.98 | qfq | 23,030,853 | 141,260,518 | -0.33% |
| 2025-07-17 | 6.11 | 6.15 | 6.09 | 6.14 | 6.00 | qfq | 25,228,931 | 154,448,908 | 0.66% |
| 2025-07-16 | 6.13 | 6.15 | 6.06 | 6.10 | 5.96 | qfq | 28,775,852 | 175,584,778 | -0.33% |
| 2025-07-15 | 6.17 | 6.20 | 6.08 | 6.12 | 5.98 | qfq | 38,317,489 | 234,864,150 | -0.33% |
| 2025-07-14 | 6.23 | 6.23 | 6.13 | 6.14 | 6.00 | qfq | 39,402,065 | 243,156,490 | -0.97% |
| 2025-07-11 | 6.03 | 6.28 | 6.01 | 6.20 | 6.06 | qfq | 83,012,554 | 512,435,018 | 2.99% |
| 2025-07-10 | 5.91 | 6.04 | 5.91 | 6.02 | 5.88 | qfq | 39,258,408 | 235,039,636 | 1.69% |
| 2025-07-09 | 5.92 | 5.97 | 5.90 | 5.92 | 5.79 | qfq | 29,661,725 | 176,174,506 | 0.00% |
| 2025-07-08 | 5.87 | 5.93 | 5.85 | 5.92 | 5.79 | qfq | 31,216,976 | 184,033,247 | 1.02% |
| 2025-07-07 | 5.83 | 5.88 | 5.83 | 5.86 | 5.73 | qfq | 21,981,950 | 128,658,074 | 0.17% |
| 2025-07-04 | 5.83 | 5.94 | 5.77 | 5.85 | 5.72 | qfq | 44,762,520 | 261,975,404 | 0.17% |
| 2025-07-03 | 5.82 | 5.85 | 5.80 | 5.84 | 5.71 | qfq | 23,934,706 | 139,486,142 | 0.52% |
| 2025-07-02 | 5.81 | 5.84 | 5.79 | 5.81 | 5.68 | qfq | 22,386,491 | 130,179,107 | 0.00% |
| 2025-07-01 | 5.85 | 5.86 | 5.76 | 5.81 | 5.68 | qfq | 28,329,220 | 164,404,707 | -0.51% |
| 2025-06-30 | 5.89 | 5.92 | 5.82 | 5.84 | 5.71 | qfq | 30,957,840 | 181,123,490 | -0.68% |
| 2025-06-27 | 5.89 | 6.06 | 5.88 | 5.88 | 5.75 | qfq | 57,146,958 | 340,182,522 | -0.84% |
| 2025-06-26 | 5.99 | 6.00 | 5.91 | 5.93 | 5.75 | qfq | 47,038,205 | 279,616,489 | -0.50% |
| 2025-06-25 | 5.77 | 5.97 | 5.76 | 5.96 | 5.78 | qfq | 73,116,825 | 429,631,666 | 3.47% |
| 2025-06-24 | 5.64 | 5.78 | 5.62 | 5.76 | 5.58 | qfq | 42,060,168 | 241,129,843 | 2.67% |
| 2025-06-23 | 5.53 | 5.64 | 5.52 | 5.61 | 5.44 | qfq | 20,125,450 | 112,423,038 | 1.08% |
| 2025-06-20 | 5.55 | 5.60 | 5.54 | 5.55 | 5.38 | qfq | 17,470,941 | 97,266,909 | -0.36% |
| 2025-06-19 | 5.70 | 5.73 | 5.56 | 5.57 | 5.40 | qfq | 29,076,091 | 163,505,822 | -1.59% |
| 2025-06-18 | 5.75 | 5.76 | 5.65 | 5.66 | 5.49 | qfq | 24,577,367 | 139,655,688 | -1.74% |
| 2025-06-17 | 5.74 | 5.77 | 5.71 | 5.76 | 5.58 | qfq | 19,205,672 | 110,174,728 | 0.35% |
| 2025-06-16 | 5.66 | 5.75 | 5.66 | 5.74 | 5.56 | qfq | 17,981,220 | 102,614,328 | 0.88% |
| 2025-06-13 | 5.76 | 5.77 | 5.67 | 5.69 | 5.51 | qfq | 22,770,129 | 129,925,609 | -1.39% |
| 2025-06-12 | 5.76 | 5.80 | 5.74 | 5.77 | 5.59 | qfq | 20,649,480 | 119,206,805 | 0.00% |
| 2025-06-11 | 5.69 | 5.81 | 5.68 | 5.77 | 5.59 | qfq | 34,684,921 | 200,057,967 | 1.76% |
| 2025-06-10 | 5.74 | 5.74 | 5.63 | 5.67 | 5.49 | qfq | 24,504,940 | 139,390,613 | -1.22% |
| 2025-06-09 | 5.69 | 5.75 | 5.68 | 5.74 | 5.56 | qfq | 31,054,953 | 178,017,159 | 1.41% |
| 2025-06-06 | 5.71 | 5.72 | 5.64 | 5.66 | 5.49 | qfq | 16,450,259 | 93,288,050 | -0.88% |
| 2025-06-05 | 5.69 | 5.72 | 5.66 | 5.71 | 5.53 | qfq | 21,434,728 | 121,912,832 | 0.35% |
| 2025-06-04 | 5.62 | 5.71 | 5.60 | 5.69 | 5.51 | qfq | 32,793,579 | 186,000,170 | 1.43% |
| 2025-06-03 | 5.55 | 5.63 | 5.54 | 5.61 | 5.44 | qfq | 18,675,853 | 104,501,059 | 0.72% |
| 2025-05-30 | 5.58 | 5.60 | 5.55 | 5.57 | 5.40 | qfq | 14,936,785 | 83,248,405 | -0.54% |
| 2025-05-29 | 5.54 | 5.62 | 5.54 | 5.60 | 5.43 | qfq | 19,229,077 | 107,589,133 | 0.90% |
| 2025-05-28 | 5.55 | 5.56 | 5.52 | 5.55 | 5.38 | qfq | 13,048,607 | 72,271,318 | 0.00% |
| 2025-05-27 | 5.56 | 5.57 | 5.52 | 5.55 | 5.38 | qfq | 15,586,562 | 86,313,889 | -0.18% |
| 2025-05-26 | 5.57 | 5.59 | 5.53 | 5.56 | 5.39 | qfq | 16,240,405 | 90,242,072 | -0.36% |
| 2025-05-23 | 5.65 | 5.68 | 5.57 | 5.58 | 5.41 | qfq | 22,382,472 | 125,876,314 | -1.24% |
| 2025-05-22 | 5.68 | 5.70 | 5.65 | 5.65 | 5.48 | qfq | 17,588,578 | 99,668,525 | -0.88% |
| 2025-05-21 | 5.69 | 5.71 | 5.68 | 5.70 | 5.52 | qfq | 13,690,414 | 78,012,595 | 0.00% |
| 2025-05-20 | 5.69 | 5.72 | 5.67 | 5.70 | 5.52 | qfq | 17,612,859 | 100,319,136 | 0.00% |
| 2025-05-19 | 5.68 | 5.72 | 5.65 | 5.70 | 5.52 | qfq | 18,261,506 | 103,750,663 | 0.35% |
| 2025-05-16 | 5.74 | 5.76 | 5.67 | 5.68 | 5.50 | qfq | 24,328,829 | 138,734,409 | -1.22% |
| 2025-05-15 | 5.81 | 5.86 | 5.75 | 5.75 | 5.57 | qfq | 27,271,839 | 157,959,617 | -2.04% |
| 2025-05-14 | 5.71 | 5.94 | 5.68 | 5.87 | 5.69 | qfq | 52,466,728 | 304,922,663 | 2.80% |
| 2025-05-13 | 5.78 | 5.79 | 5.71 | 5.71 | 5.53 | qfq | 19,628,620 | 112,730,251 | -0.87% |
| 2025-05-12 | 5.69 | 5.76 | 5.67 | 5.76 | 5.58 | qfq | 24,380,044 | 139,425,413 | 1.59% |
| 2025-05-09 | 5.71 | 5.72 | 5.65 | 5.67 | 5.49 | qfq | 17,998,427 | 102,142,137 | -0.87% |
| 2025-05-08 | 5.70 | 5.74 | 5.68 | 5.72 | 5.54 | qfq | 18,910,723 | 108,146,665 | 0.18% |
| 2025-05-07 | 5.89 | 5.92 | 5.70 | 5.71 | 5.53 | qfq | 35,507,058 | 204,976,132 | -0.17% |
| 2025-05-06 | 5.68 | 5.72 | 5.66 | 5.72 | 5.54 | qfq | 26,881,324 | 153,224,151 | 1.42% |
| 2025-04-30 | 5.69 | 5.72 | 5.63 | 5.64 | 5.47 | qfq | 18,192,204 | 103,171,751 | -0.35% |
| 2025-04-29 | 5.66 | 5.72 | 5.65 | 5.66 | 5.49 | qfq | 13,293,066 | 75,467,017 | -0.18% |
| 2025-04-28 | 5.72 | 5.77 | 5.64 | 5.67 | 5.49 | qfq | 19,474,170 | 110,613,051 | -1.56% |
| 2025-04-25 | 5.71 | 5.78 | 5.70 | 5.76 | 5.58 | qfq | 18,290,161 | 105,096,561 | 1.05% |
| 2025-04-24 | 5.71 | 5.75 | 5.67 | 5.70 | 5.52 | qfq | 14,494,857 | 82,742,509 | -0.18% |
| 2025-04-23 | 5.74 | 5.77 | 5.69 | 5.71 | 5.53 | qfq | 14,045,480 | 80,316,255 | 0.00% |
| 2025-04-22 | 5.72 | 5.75 | 5.65 | 5.71 | 5.53 | qfq | 20,074,664 | 114,393,691 | -0.17% |
| 2025-04-21 | 5.67 | 5.74 | 5.66 | 5.72 | 5.54 | qfq | 12,576,770 | 71,950,300 | 0.35% |
| 2025-04-18 | 5.65 | 5.73 | 5.63 | 5.70 | 5.52 | qfq | 15,296,580 | 86,842,862 | 0.88% |
| 2025-04-17 | 5.61 | 5.68 | 5.60 | 5.65 | 5.48 | qfq | 14,074,100 | 79,596,755 | 0.36% |
| 2025-04-16 | 5.65 | 5.66 | 5.54 | 5.63 | 5.46 | qfq | 15,587,561 | 87,377,211 | -0.53% |
| 2025-04-15 | 5.68 | 5.68 | 5.63 | 5.66 | 5.49 | qfq | 12,860,993 | 72,628,119 | -0.18% |
| 2025-04-14 | 5.66 | 5.70 | 5.62 | 5.67 | 5.49 | qfq | 20,047,420 | 113,541,095 | 0.71% |
| 2025-04-11 | 5.64 | 5.68 | 5.58 | 5.63 | 5.46 | qfq | 20,622,225 | 115,954,057 | -0.35% |
| 2025-04-10 | 5.64 | 5.74 | 5.62 | 5.65 | 5.48 | qfq | 29,500,590 | 167,586,501 | 1.25% |
| 2025-04-09 | 5.42 | 5.62 | 5.29 | 5.58 | 5.41 | qfq | 39,805,361 | 218,480,363 | 2.01% |
| 2025-04-08 | 5.50 | 5.54 | 5.41 | 5.47 | 5.30 | qfq | 37,409,491 | 204,256,674 | 0.18% |
| 2025-04-07 | 5.86 | 5.87 | 5.46 | 5.46 | 5.29 | qfq | 50,202,730 | 280,456,663 | -10.05% |
| 2025-04-03 | 6.00 | 6.12 | 6.00 | 6.07 | 5.88 | qfq | 20,111,523 | 122,065,953 | 0.50% |
| 2025-04-02 | 6.00 | 6.05 | 5.99 | 6.04 | 5.85 | qfq | 15,015,102 | 90,482,119 | 0.50% |
| 2025-04-01 | 5.94 | 6.09 | 5.94 | 6.01 | 5.82 | qfq | 26,073,366 | 157,036,404 | 1.52% |
| 2025-03-31 | 6.03 | 6.07 | 5.89 | 5.92 | 5.74 | qfq | 26,544,650 | 158,217,163 | -2.31% |
| 2025-03-28 | 6.08 | 6.09 | 6.03 | 6.06 | 5.87 | qfq | 14,937,122 | 90,627,472 | -0.16% |
| 2025-03-27 | 6.04 | 6.10 | 6.00 | 6.07 | 5.88 | qfq | 15,410,330 | 93,401,539 | 0.33% |
| 2025-03-26 | 6.03 | 6.08 | 6.02 | 6.05 | 5.86 | qfq | 14,899,060 | 90,186,356 | 0.17% |
| 2025-03-25 | 6.02 | 6.05 | 5.98 | 6.04 | 5.85 | qfq | 14,117,907 | 84,970,872 | 0.33% |
| 2025-03-24 | 6.04 | 6.05 | 5.96 | 6.02 | 5.83 | qfq | 22,608,915 | 135,765,469 | -0.33% |
| 2025-03-21 | 6.12 | 6.16 | 6.01 | 6.04 | 5.85 | qfq | 25,981,043 | 158,053,830 | -1.47% |
| 2025-03-20 | 6.15 | 6.16 | 6.11 | 6.13 | 5.94 | qfq | 15,392,621 | 94,486,191 | -0.49% |
| 2025-03-19 | 6.14 | 6.19 | 6.12 | 6.16 | 5.97 | qfq | 16,428,540 | 101,044,705 | 0.16% |
| 2025-03-18 | 6.18 | 6.19 | 6.12 | 6.15 | 5.96 | qfq | 19,542,018 | 120,250,481 | 0.00% |
| 2025-03-17 | 6.18 | 6.20 | 6.15 | 6.15 | 5.96 | qfq | 25,889,052 | 159,679,555 | -0.32% |
| 2025-03-14 | 6.00 | 6.19 | 5.98 | 6.17 | 5.98 | qfq | 52,346,220 | 320,051,062 | 3.01% |
| 2025-03-13 | 6.03 | 6.07 | 5.95 | 5.99 | 5.81 | qfq | 20,744,319 | 124,270,204 | -0.50% |
| 2025-03-12 | 6.03 | 6.10 | 6.00 | 6.02 | 5.83 | qfq | 28,970,973 | 174,995,098 | 0.17% |
| 2025-03-11 | 5.95 | 6.02 | 5.93 | 6.01 | 5.82 | qfq | 21,533,662 | 128,556,923 | 0.33% |
| 2025-03-10 | 6.03 | 6.03 | 5.96 | 5.99 | 5.81 | qfq | 21,100,025 | 126,370,505 | -0.66% |
| 2025-03-07 | 6.08 | 6.09 | 6.00 | 6.03 | 5.84 | qfq | 26,784,122 | 162,037,337 | -1.31% |
| 2025-03-06 | 6.05 | 6.13 | 6.02 | 6.11 | 5.92 | qfq | 33,862,942 | 206,270,722 | 1.50% |
| 2025-03-05 | 6.05 | 6.05 | 5.93 | 6.02 | 5.83 | qfq | 20,685,882 | 123,825,474 | 0.00% |
| 2025-03-04 | 5.96 | 6.06 | 5.95 | 6.02 | 5.83 | qfq | 22,439,464 | 135,107,060 | 0.33% |
| 2025-03-03 | 6.01 | 6.07 | 5.96 | 6.00 | 5.81 | qfq | 27,334,850 | 164,500,771 | -0.17% |
| 2025-02-28 | 6.15 | 6.23 | 5.99 | 6.01 | 5.82 | qfq | 39,957,070 | 243,127,437 | -2.59% |
| 2025-02-27 | 6.16 | 6.23 | 6.07 | 6.17 | 5.98 | qfq | 40,515,760 | 249,192,373 | -0.32% |
| 2025-02-26 | 6.08 | 6.20 | 6.07 | 6.19 | 6.00 | qfq | 35,707,750 | 218,627,499 | 2.15% |
| 2025-02-25 | 6.14 | 6.14 | 6.05 | 6.06 | 5.87 | qfq | 25,948,402 | 158,262,127 | -1.94% |
| 2025-02-24 | 6.20 | 6.23 | 6.14 | 6.18 | 5.99 | qfq | 29,462,547 | 182,278,025 | -0.64% |
| 2025-02-21 | 6.12 | 6.23 | 6.07 | 6.22 | 6.03 | qfq | 37,976,378 | 234,382,284 | 1.80% |
| 2025-02-20 | 6.15 | 6.15 | 6.06 | 6.11 | 5.92 | qfq | 22,158,521 | 135,235,417 | -0.49% |
| 2025-02-19 | 6.09 | 6.18 | 6.07 | 6.14 | 5.95 | qfq | 26,050,355 | 159,647,300 | 0.66% |
| 2025-02-18 | 6.24 | 6.26 | 6.07 | 6.10 | 5.91 | qfq | 24,530,011 | 151,209,216 | -2.56% |
| 2025-02-17 | 6.29 | 6.31 | 6.21 | 6.26 | 6.07 | qfq | 29,422,767 | 184,101,510 | 0.32% |
| 2025-02-14 | 6.21 | 6.27 | 6.19 | 6.24 | 6.05 | qfq | 21,592,170 | 134,419,237 | 0.00% |
| 2025-02-13 | 6.25 | 6.34 | 6.21 | 6.24 | 6.05 | qfq | 31,028,232 | 194,305,787 | -0.64% |
| 2025-02-12 | 6.18 | 6.29 | 6.15 | 6.28 | 6.09 | qfq | 26,169,419 | 162,616,123 | 1.45% |
| 2025-02-11 | 6.24 | 6.26 | 6.12 | 6.19 | 6.00 | qfq | 25,161,775 | 155,175,313 | -0.80% |
| 2025-02-10 | 6.22 | 6.28 | 6.20 | 6.24 | 6.05 | qfq | 24,752,510 | 154,370,583 | 0.32% |
| 2025-02-07 | 6.07 | 6.29 | 6.05 | 6.22 | 6.03 | qfq | 48,553,412 | 300,439,157 | 2.64% |
| 2025-02-06 | 5.99 | 6.09 | 5.95 | 6.06 | 5.87 | qfq | 24,368,720 | 146,952,557 | 1.17% |
| 2025-02-05 | 6.05 | 6.08 | 5.98 | 5.99 | 5.81 | qfq | 19,156,092 | 115,409,742 | -0.33% |
| 2025-01-27 | 6.13 | 6.16 | 6.01 | 6.01 | 5.82 | qfq | 24,179,622 | 146,940,825 | -1.96% |
| 2025-01-24 | 6.10 | 6.16 | 6.09 | 6.13 | 5.94 | qfq | 27,349,171 | 167,634,469 | 0.16% |
| 2025-01-23 | 6.16 | 6.25 | 6.11 | 6.12 | 5.93 | qfq | 43,066,056 | 266,180,776 | 1.16% |
| 2025-01-22 | 6.09 | 6.11 | 6.00 | 6.05 | 5.86 | qfq | 20,825,615 | 125,686,189 | -0.98% |
| 2025-01-21 | 6.08 | 6.13 | 6.02 | 6.11 | 5.92 | qfq | 23,705,802 | 144,136,987 | 0.83% |
| 2025-01-20 | 6.06 | 6.11 | 6.03 | 6.06 | 5.87 | qfq | 22,139,751 | 134,480,598 | 0.83% |
| 2025-01-17 | 5.98 | 6.05 | 5.95 | 6.01 | 5.82 | qfq | 18,539,771 | 111,536,714 | 0.17% |
| 2025-01-16 | 5.99 | 6.09 | 5.93 | 6.00 | 5.81 | qfq | 25,743,054 | 154,664,386 | 0.67% |
| 2025-01-15 | 5.95 | 5.99 | 5.91 | 5.96 | 5.78 | qfq | 23,716,477 | 141,218,466 | -0.17% |
| 2025-01-14 | 5.79 | 5.99 | 5.78 | 5.97 | 5.79 | qfq | 36,261,898 | 214,368,022 | 3.47% |
| 2025-01-13 | 5.72 | 5.80 | 5.70 | 5.77 | 5.59 | qfq | 20,463,481 | 117,697,969 | 0.00% |
| 2025-01-10 | 5.83 | 5.90 | 5.77 | 5.77 | 5.59 | qfq | 20,838,750 | 121,668,275 | -1.03% |
| 2025-01-09 | 5.87 | 5.93 | 5.80 | 5.83 | 5.65 | qfq | 19,885,912 | 116,745,676 | -1.19% |
| 2025-01-08 | 5.86 | 5.93 | 5.70 | 5.90 | 5.72 | qfq | 35,923,432 | 209,027,982 | 0.00% |
| 2025-01-07 | 5.86 | 5.91 | 5.81 | 5.90 | 5.72 | qfq | 23,726,689 | 139,181,055 | 0.51% |
| 2025-01-06 | 5.82 | 5.92 | 5.81 | 5.87 | 5.69 | qfq | 26,381,050 | 154,608,727 | 0.34% |
| 2025-01-03 | 6.00 | 6.05 | 5.83 | 5.85 | 5.67 | qfq | 36,582,787 | 216,941,190 | -2.50% |
| 2025-01-02 | 6.25 | 6.32 | 5.93 | 6.00 | 5.81 | qfq | 52,060,452 | 319,105,778 | -4.46% |
| 2024-12-31 | 6.68 | 6.69 | 6.28 | 6.28 | 6.09 | qfq | 66,028,778 | 425,783,614 | -5.85% |
| 2024-12-30 | 6.59 | 6.67 | 6.56 | 6.67 | 6.46 | qfq | 33,499,966 | 221,796,618 | 0.91% |
| 2024-12-27 | 6.59 | 6.75 | 6.57 | 6.61 | 6.41 | qfq | 52,740,931 | 350,001,628 | -0.30% |
| 2024-12-26 | 6.53 | 6.65 | 6.52 | 6.63 | 6.38 | qfq | 29,992,907 | 198,287,592 | 1.07% |
| 2024-12-25 | 6.70 | 6.70 | 6.47 | 6.56 | 6.31 | qfq | 50,216,540 | 329,792,400 | -2.09% |
| 2024-12-24 | 6.46 | 6.70 | 6.45 | 6.70 | 6.44 | qfq | 62,812,695 | 416,275,684 | 4.20% |
| 2024-12-23 | 6.54 | 6.59 | 6.41 | 6.43 | 6.18 | qfq | 27,921,947 | 181,415,127 | -1.68% |
| 2024-12-20 | 6.53 | 6.59 | 6.51 | 6.54 | 6.29 | qfq | 19,134,021 | 125,397,769 | 0.00% |
| 2024-12-19 | 6.52 | 6.56 | 6.44 | 6.54 | 6.29 | qfq | 22,706,740 | 147,696,308 | -0.30% |
| 2024-12-18 | 6.55 | 6.62 | 6.55 | 6.56 | 6.31 | qfq | 19,849,510 | 130,643,069 | 0.00% |
| 2024-12-17 | 6.58 | 6.63 | 6.53 | 6.56 | 6.31 | qfq | 28,472,990 | 187,222,052 | -0.91% |
| 2024-12-16 | 6.65 | 6.69 | 6.57 | 6.62 | 6.37 | qfq | 30,747,300 | 203,939,156 | -0.60% |
| 2024-12-13 | 6.77 | 6.78 | 6.66 | 6.66 | 6.41 | qfq | 56,402,203 | 378,606,406 | -2.77% |
| 2024-12-12 | 6.73 | 6.89 | 6.69 | 6.85 | 6.59 | qfq | 46,950,195 | 319,349,943 | 1.78% |
| 2024-12-11 | 6.71 | 6.78 | 6.68 | 6.73 | 6.47 | qfq | 34,133,256 | 229,866,504 | 0.60% |
| 2024-12-10 | 6.99 | 6.99 | 6.67 | 6.69 | 6.43 | qfq | 63,810,973 | 435,481,731 | 0.30% |
| 2024-12-09 | 6.76 | 6.78 | 6.61 | 6.67 | 6.42 | qfq | 42,990,630 | 287,690,986 | -1.33% |
| 2024-12-06 | 6.62 | 6.80 | 6.60 | 6.76 | 6.50 | qfq | 54,078,485 | 363,585,820 | 1.81% |
| 2024-12-05 | 6.56 | 6.67 | 6.53 | 6.64 | 6.39 | qfq | 42,722,263 | 282,185,030 | 0.91% |
| 2024-12-04 | 6.63 | 6.71 | 6.54 | 6.58 | 6.33 | qfq | 37,479,438 | 248,304,926 | -1.05% |
| 2024-12-03 | 6.62 | 6.70 | 6.55 | 6.65 | 6.40 | qfq | 41,941,268 | 277,388,386 | 0.45% |
| 2024-12-02 | 6.54 | 6.67 | 6.51 | 6.62 | 6.37 | qfq | 47,152,630 | 312,112,112 | 0.76% |
| 2024-11-29 | 6.45 | 6.72 | 6.42 | 6.57 | 6.32 | qfq | 65,288,863 | 429,837,583 | 1.70% |
| 2024-11-28 | 6.40 | 6.61 | 6.36 | 6.46 | 6.21 | qfq | 53,423,615 | 347,193,997 | 0.94% |
| 2024-11-27 | 6.24 | 6.40 | 6.17 | 6.40 | 6.16 | qfq | 37,588,395 | 236,286,301 | 2.07% |
| 2024-11-26 | 6.25 | 6.37 | 6.23 | 6.27 | 6.03 | qfq | 32,095,011 | 202,324,740 | 0.32% |
| 2024-11-25 | 6.28 | 6.30 | 6.15 | 6.25 | 6.01 | qfq | 34,667,230 | 215,599,366 | 0.00% |
| 2024-11-22 | 6.55 | 6.58 | 6.23 | 6.25 | 6.01 | qfq | 52,414,120 | 336,194,276 | -4.73% |
| 2024-11-21 | 6.53 | 6.61 | 6.50 | 6.56 | 6.31 | qfq | 46,423,340 | 304,070,498 | 0.00% |
| 2024-11-20 | 6.48 | 6.57 | 6.45 | 6.56 | 6.31 | qfq | 45,605,967 | 296,957,464 | 0.61% |
| 2024-11-19 | 6.45 | 6.54 | 6.37 | 6.52 | 6.27 | qfq | 42,597,723 | 275,071,898 | 1.88% |
| 2024-11-18 | 6.47 | 6.56 | 6.35 | 6.40 | 6.16 | qfq | 51,563,351 | 332,774,206 | -1.39% |
| 2024-11-15 | 6.73 | 6.77 | 6.46 | 6.49 | 6.24 | qfq | 64,135,970 | 424,663,612 | -3.57% |
| 2024-11-14 | 6.87 | 6.94 | 6.72 | 6.73 | 6.47 | qfq | 58,655,525 | 400,679,848 | -2.46% |
| 2024-11-13 | 6.88 | 6.94 | 6.78 | 6.90 | 6.64 | qfq | 60,954,355 | 418,193,212 | -0.14% |
| 2024-11-12 | 7.06 | 7.11 | 6.83 | 6.91 | 6.65 | qfq | 82,642,767 | 578,177,810 | -1.99% |
| 2024-11-11 | 7.00 | 7.11 | 6.96 | 7.05 | 6.78 | qfq | 87,527,736 | 615,086,718 | -0.70% |
| 2024-11-08 | 7.41 | 7.45 | 7.06 | 7.10 | 6.83 | qfq | 135,899,671 | 978,921,499 | -2.34% |
| 2024-11-07 | 6.85 | 7.43 | 6.81 | 7.27 | 6.99 | qfq | 184,851,703 | 1,316,389,039 | 4.60% |
| 2024-11-06 | 7.20 | 7.27 | 6.91 | 6.95 | 6.68 | qfq | 193,502,559 | 1,370,005,322 | -3.87% |
| 2024-11-05 | 7.11 | 7.50 | 6.78 | 7.23 | 6.95 | qfq | 275,629,151 | 1,970,948,444 | 1.69% |
| 2024-11-04 | 6.59 | 7.11 | 6.50 | 7.11 | 6.84 | qfq | 182,544,573 | 1,236,289,940 | 10.06% |
| 2024-11-01 | 6.36 | 6.65 | 6.33 | 6.46 | 6.21 | qfq | 130,525,997 | 845,647,084 | 1.57% |
| 2024-10-31 | 6.24 | 6.52 | 6.23 | 6.36 | 6.12 | qfq | 116,192,845 | 742,495,781 | 2.42% |
| 2024-10-30 | 6.12 | 6.26 | 6.11 | 6.21 | 5.97 | qfq | 55,519,696 | 342,601,412 | 0.98% |
| 2024-10-29 | 6.24 | 6.36 | 6.12 | 6.15 | 5.92 | qfq | 66,332,628 | 413,231,904 | -1.13% |
| 2024-10-28 | 6.18 | 6.23 | 6.17 | 6.22 | 5.98 | qfq | 45,112,940 | 279,645,553 | 0.32% |
| 2024-10-25 | 6.15 | 6.30 | 6.13 | 6.20 | 5.96 | qfq | 69,857,302 | 433,239,626 | 0.98% |
| 2024-10-24 | 6.08 | 6.21 | 6.05 | 6.14 | 5.91 | qfq | 49,328,224 | 301,922,625 | 0.82% |
| 2024-10-23 | 6.10 | 6.22 | 6.05 | 6.09 | 5.86 | qfq | 67,130,385 | 412,191,949 | -0.16% |
| 2024-10-22 | 6.09 | 6.12 | 6.03 | 6.10 | 5.87 | qfq | 48,358,798 | 293,899,936 | 0.66% |
| 2024-10-21 | 6.07 | 6.13 | 6.00 | 6.06 | 5.83 | qfq | 73,595,411 | 446,164,263 | -1.30% |
| 2024-10-18 | 5.88 | 6.40 | 5.84 | 6.14 | 5.91 | qfq | 121,275,747 | 738,947,770 | 4.24% |
| 2024-10-17 | 5.99 | 6.06 | 5.89 | 5.89 | 5.67 | qfq | 51,221,100 | 306,264,066 | -1.34% |
| 2024-10-16 | 5.91 | 6.09 | 5.90 | 5.97 | 5.74 | qfq | 62,572,964 | 373,483,864 | 0.34% |
| 2024-10-15 | 6.08 | 6.16 | 5.94 | 5.95 | 5.72 | qfq | 63,033,306 | 382,107,441 | -2.78% |
| 2024-10-14 | 6.12 | 6.15 | 5.85 | 6.12 | 5.89 | qfq | 77,649,310 | 466,944,194 | 0.66% |
| 2024-10-11 | 6.13 | 6.26 | 5.98 | 6.08 | 5.85 | qfq | 84,603,835 | 517,080,666 | -1.94% |
| 2024-10-10 | 6.59 | 6.68 | 6.14 | 6.20 | 5.96 | qfq | 139,364,692 | 881,295,628 | -5.05% |
| 2024-10-09 | 7.00 | 7.28 | 6.53 | 6.53 | 6.28 | qfq | 211,417,420 | 1,449,506,697 | -10.06% |
| 2024-10-08 | 7.26 | 7.26 | 6.88 | 7.26 | 6.98 | qfq | 187,080,387 | 1,348,413,656 | 10.00% |
| 2024-09-30 | 6.47 | 6.60 | 6.27 | 6.60 | 6.35 | qfq | 194,914,508 | 1,267,485,990 | 10.00% |
| 2024-09-27 | 5.60 | 6.00 | 5.48 | 6.00 | 5.77 | qfq | 142,093,865 | 813,651,473 | 10.09% |
| 2024-09-26 | 5.20 | 5.47 | 5.18 | 5.45 | 5.24 | qfq | 69,426,203 | 370,463,801 | 4.21% |
| 2024-09-25 | 5.23 | 5.36 | 5.20 | 5.23 | 5.03 | qfq | 70,879,978 | 374,300,605 | 1.36% |
| 2024-09-24 | 4.95 | 5.17 | 4.94 | 5.16 | 4.96 | qfq | 58,931,022 | 299,359,921 | 5.09% |
| 2024-09-23 | 4.96 | 4.97 | 4.89 | 4.91 | 4.72 | qfq | 17,808,290 | 87,749,307 | -0.81% |
| 2024-09-20 | 4.94 | 4.96 | 4.90 | 4.95 | 4.76 | qfq | 13,886,170 | 68,450,794 | 0.00% |
| 2024-09-19 | 4.93 | 5.01 | 4.87 | 4.95 | 4.76 | qfq | 24,766,464 | 122,642,336 | 0.61% |
| 2024-09-18 | 4.89 | 4.92 | 4.81 | 4.92 | 4.73 | qfq | 20,985,630 | 102,271,610 | 0.20% |
| 2024-09-13 | 4.90 | 4.96 | 4.88 | 4.91 | 4.72 | qfq | 21,281,530 | 104,635,549 | 0.20% |
| 2024-09-12 | 4.84 | 4.92 | 4.83 | 4.90 | 4.71 | qfq | 19,147,210 | 93,593,616 | 1.03% |
| 2024-09-11 | 4.83 | 4.89 | 4.81 | 4.85 | 4.66 | qfq | 14,785,040 | 71,662,229 | -0.21% |
| 2024-09-10 | 4.87 | 4.89 | 4.76 | 4.86 | 4.67 | qfq | 19,760,596 | 95,127,119 | -0.41% |
| 2024-09-09 | 4.81 | 4.93 | 4.78 | 4.88 | 4.69 | qfq | 25,242,254 | 123,024,878 | 0.83% |
| 2024-09-06 | 4.87 | 4.92 | 4.81 | 4.84 | 4.66 | qfq | 31,153,470 | 151,701,308 | 0.83% |
| 2024-09-05 | 4.75 | 4.82 | 4.75 | 4.80 | 4.62 | qfq | 11,851,210 | 56,860,118 | 1.05% |
| 2024-09-04 | 4.79 | 4.84 | 4.74 | 4.75 | 4.57 | qfq | 15,702,572 | 75,143,462 | -1.25% |
| 2024-09-03 | 4.75 | 4.85 | 4.74 | 4.81 | 4.63 | qfq | 15,652,480 | 75,269,773 | 1.26% |
| 2024-09-02 | 4.90 | 4.92 | 4.75 | 4.75 | 4.57 | qfq | 27,775,697 | 133,551,131 | -3.46% |
| 2024-08-30 | 4.78 | 4.98 | 4.76 | 4.92 | 4.73 | qfq | 35,195,031 | 172,658,707 | 3.14% |
| 2024-08-29 | 4.82 | 4.85 | 4.77 | 4.77 | 4.59 | qfq | 22,328,106 | 107,233,713 | -0.63% |
| 2024-08-28 | 4.77 | 4.89 | 4.75 | 4.80 | 4.62 | qfq | 26,267,535 | 126,574,871 | 1.27% |
| 2024-08-27 | 4.80 | 4.80 | 4.73 | 4.74 | 4.56 | qfq | 8,701,258 | 41,281,922 | -1.25% |
| 2024-08-26 | 4.78 | 4.83 | 4.76 | 4.80 | 4.62 | qfq | 10,387,695 | 49,793,706 | 0.42% |
| 2024-08-23 | 4.74 | 4.81 | 4.73 | 4.78 | 4.60 | qfq | 10,028,236 | 47,860,660 | 0.63% |
| 2024-08-22 | 4.86 | 4.86 | 4.75 | 4.75 | 4.57 | qfq | 15,097,980 | 72,458,633 | -1.86% |
| 2024-08-21 | 4.85 | 4.90 | 4.82 | 4.84 | 4.66 | qfq | 11,087,110 | 53,838,229 | -0.41% |
| 2024-08-20 | 4.94 | 4.95 | 4.85 | 4.86 | 4.67 | qfq | 17,627,747 | 86,174,049 | -1.82% |
| 2024-08-19 | 4.88 | 4.97 | 4.88 | 4.95 | 4.76 | qfq | 16,413,611 | 81,190,217 | 1.23% |
| 2024-08-16 | 4.94 | 4.97 | 4.88 | 4.89 | 4.70 | qfq | 13,489,760 | 66,391,462 | -1.21% |
| 2024-08-15 | 4.87 | 5.00 | 4.87 | 4.95 | 4.76 | qfq | 21,372,450 | 105,718,152 | 1.23% |
| 2024-08-14 | 4.89 | 4.95 | 4.88 | 4.89 | 4.70 | qfq | 14,017,560 | 68,867,286 | -0.61% |
| 2024-08-13 | 4.85 | 4.92 | 4.83 | 4.92 | 4.73 | qfq | 13,764,356 | 67,118,706 | 1.44% |
| 2024-08-12 | 4.86 | 4.88 | 4.82 | 4.85 | 4.66 | qfq | 10,909,761 | 52,884,330 | -0.21% |
| 2024-08-09 | 4.94 | 4.96 | 4.86 | 4.86 | 4.67 | qfq | 14,162,470 | 69,348,380 | -1.02% |
| 2024-08-08 | 4.86 | 4.98 | 4.85 | 4.91 | 4.72 | qfq | 16,595,390 | 81,594,813 | 1.03% |
| 2024-08-07 | 4.91 | 4.92 | 4.86 | 4.86 | 4.67 | qfq | 13,569,763 | 66,264,550 | -1.02% |
| 2024-08-06 | 4.91 | 4.95 | 4.86 | 4.91 | 4.72 | qfq | 15,453,153 | 75,755,812 | 0.82% |
| 2024-08-05 | 4.86 | 4.98 | 4.85 | 4.87 | 4.68 | qfq | 23,676,200 | 116,319,082 | -0.61% |
| 2024-08-02 | 4.98 | 5.03 | 4.88 | 4.90 | 4.71 | qfq | 26,988,510 | 133,695,700 | -2.39% |
| 2024-08-01 | 4.95 | 5.04 | 4.93 | 5.02 | 4.83 | qfq | 31,439,100 | 157,053,705 | 0.80% |
| 2024-07-31 | 4.74 | 5.01 | 4.72 | 4.98 | 4.79 | qfq | 46,387,091 | 227,841,989 | 5.51% |
| 2024-07-30 | 4.68 | 4.73 | 4.67 | 4.72 | 4.54 | qfq | 13,565,370 | 63,819,237 | 0.64% |
| 2024-07-29 | 4.67 | 4.73 | 4.64 | 4.69 | 4.51 | qfq | 16,065,310 | 75,398,156 | 0.43% |
| 2024-07-26 | 4.60 | 4.69 | 4.59 | 4.67 | 4.49 | qfq | 22,998,722 | 107,253,392 | 2.19% |
| 2024-07-25 | 4.54 | 4.61 | 4.51 | 4.57 | 4.40 | qfq | 17,061,980 | 78,039,428 | 0.88% |
| 2024-07-24 | 4.55 | 4.59 | 4.51 | 4.53 | 4.36 | qfq | 16,334,882 | 74,297,466 | -0.44% |
| 2024-07-23 | 4.59 | 4.65 | 4.55 | 4.55 | 4.38 | qfq | 19,553,539 | 89,981,359 | -1.09% |
| 2024-07-22 | 4.66 | 4.69 | 4.56 | 4.60 | 4.42 | qfq | 21,184,212 | 97,984,668 | -0.65% |
| 2024-07-19 | 4.59 | 4.64 | 4.56 | 4.63 | 4.45 | qfq | 18,013,418 | 83,099,678 | 0.43% |
| 2024-07-18 | 4.57 | 4.61 | 4.50 | 4.61 | 4.43 | qfq | 17,873,219 | 81,469,128 | 0.44% |
| 2024-07-17 | 4.58 | 4.62 | 4.57 | 4.59 | 4.41 | qfq | 14,516,079 | 66,656,277 | 0.00% |
| 2024-07-16 | 4.57 | 4.61 | 4.56 | 4.59 | 4.41 | qfq | 11,926,739 | 54,679,916 | 0.22% |
| 2024-07-15 | 4.58 | 4.61 | 4.54 | 4.58 | 4.41 | qfq | 11,084,520 | 50,659,303 | -0.22% |
| 2024-07-12 | 4.61 | 4.63 | 4.57 | 4.59 | 4.41 | qfq | 10,550,648 | 48,466,652 | -0.65% |
| 2024-07-11 | 4.62 | 4.65 | 4.59 | 4.62 | 4.44 | qfq | 16,257,946 | 75,080,515 | 1.54% |
| 2024-07-10 | 4.55 | 4.63 | 4.54 | 4.55 | 4.38 | qfq | 12,780,861 | 58,563,199 | -0.22% |
| 2024-07-09 | 4.49 | 4.57 | 4.45 | 4.56 | 4.39 | qfq | 21,001,303 | 94,967,095 | 2.01% |
| 2024-07-08 | 4.59 | 4.60 | 4.45 | 4.47 | 4.30 | qfq | 20,315,173 | 91,603,033 | -3.25% |
| 2024-07-05 | 4.61 | 4.66 | 4.57 | 4.62 | 4.44 | qfq | 14,298,939 | 65,916,299 | 0.43% |
| 2024-07-04 | 4.71 | 4.73 | 4.60 | 4.60 | 4.42 | qfq | 19,389,700 | 90,167,835 | -2.34% |
| 2024-07-03 | 4.70 | 4.74 | 4.69 | 4.71 | 4.53 | qfq | 13,118,030 | 61,892,500 | 0.21% |
| 2024-07-02 | 4.70 | 4.74 | 4.68 | 4.70 | 4.52 | qfq | 14,822,670 | 69,752,158 | 0.00% |
| 2024-07-01 | 4.68 | 4.73 | 4.62 | 4.70 | 4.52 | qfq | 17,946,599 | 84,025,028 | 0.00% |
| 2024-06-28 | 4.76 | 4.82 | 4.69 | 4.70 | 4.52 | qfq | 21,591,354 | 102,867,810 | -2.49% |
| 2024-06-27 | 4.87 | 4.88 | 4.81 | 4.82 | 4.55 | qfq | 16,777,540 | 81,201,613 | -1.23% |
| 2024-06-26 | 4.79 | 4.89 | 4.79 | 4.88 | 4.61 | qfq | 17,089,010 | 82,804,734 | 1.46% |
| 2024-06-25 | 4.87 | 4.91 | 4.77 | 4.81 | 4.54 | qfq | 24,742,056 | 119,301,690 | -1.64% |
| 2024-06-24 | 4.99 | 5.00 | 4.87 | 4.89 | 4.62 | qfq | 21,785,120 | 107,074,790 | -2.40% |
| 2024-06-21 | 4.94 | 5.05 | 4.93 | 5.01 | 4.73 | qfq | 25,595,055 | 128,179,972 | 1.83% |
| 2024-06-20 | 5.00 | 5.02 | 4.92 | 4.92 | 4.64 | qfq | 14,225,401 | 70,462,035 | -1.60% |
| 2024-06-19 | 5.05 | 5.06 | 4.98 | 5.00 | 4.72 | qfq | 13,535,303 | 67,791,142 | -0.99% |
| 2024-06-18 | 4.96 | 5.06 | 4.95 | 5.05 | 4.77 | qfq | 18,821,198 | 94,695,489 | 1.61% |
| 2024-06-17 | 4.94 | 5.01 | 4.92 | 4.97 | 4.69 | qfq | 18,359,269 | 91,309,572 | 0.00% |
| 2024-06-14 | 4.90 | 5.00 | 4.86 | 4.97 | 4.69 | qfq | 26,726,196 | 131,732,241 | 1.64% |
| 2024-06-13 | 4.94 | 4.94 | 4.88 | 4.89 | 4.62 | qfq | 15,342,369 | 75,226,896 | -0.61% |
| 2024-06-12 | 4.93 | 4.97 | 4.92 | 4.92 | 4.64 | qfq | 13,986,560 | 69,149,184 | -0.20% |
| 2024-06-11 | 5.00 | 5.00 | 4.90 | 4.93 | 4.65 | qfq | 31,022,285 | 153,335,301 | -2.18% |
| 2024-06-07 | 4.98 | 5.16 | 4.96 | 5.04 | 4.76 | qfq | 39,409,618 | 199,670,058 | 1.82% |
| 2024-06-06 | 5.05 | 5.07 | 4.94 | 4.95 | 4.67 | qfq | 21,503,081 | 107,203,280 | -1.98% |
| 2024-06-05 | 5.08 | 5.13 | 5.04 | 5.05 | 4.77 | qfq | 14,790,600 | 75,215,873 | -1.17% |
| 2024-06-04 | 5.13 | 5.15 | 5.03 | 5.11 | 4.82 | qfq | 23,530,820 | 119,469,244 | -0.39% |
| 2024-06-03 | 5.16 | 5.19 | 5.08 | 5.13 | 4.84 | qfq | 23,677,591 | 121,633,530 | -0.77% |
| 2024-05-31 | 5.15 | 5.21 | 5.14 | 5.17 | 4.88 | qfq | 14,188,155 | 73,496,096 | 0.58% |
| 2024-05-30 | 5.16 | 5.17 | 5.10 | 5.14 | 4.85 | qfq | 14,784,640 | 75,950,204 | -0.58% |
| 2024-05-29 | 5.10 | 5.25 | 5.09 | 5.17 | 4.88 | qfq | 26,998,440 | 140,036,804 | 1.37% |
| 2024-05-28 | 5.12 | 5.15 | 5.08 | 5.10 | 4.81 | qfq | 15,060,860 | 77,087,561 | -0.78% |
| 2024-05-27 | 5.12 | 5.16 | 5.08 | 5.14 | 4.85 | qfq | 13,538,560 | 69,171,027 | 0.78% |
| 2024-05-24 | 5.10 | 5.16 | 5.09 | 5.10 | 4.81 | qfq | 11,637,671 | 59,710,377 | -0.39% |
| 2024-05-23 | 5.24 | 5.25 | 5.11 | 5.12 | 4.83 | qfq | 20,699,300 | 106,718,168 | -2.29% |
| 2024-05-22 | 5.22 | 5.27 | 5.21 | 5.24 | 4.95 | qfq | 11,626,694 | 61,028,493 | 0.19% |
| 2024-05-21 | 5.26 | 5.28 | 5.21 | 5.23 | 4.94 | qfq | 14,363,620 | 75,338,176 | -0.76% |
| 2024-05-20 | 5.28 | 5.35 | 5.26 | 5.27 | 4.97 | qfq | 26,359,002 | 139,944,189 | -0.38% |
| 2024-05-17 | 5.21 | 5.30 | 5.20 | 5.29 | 4.99 | qfq | 19,148,817 | 100,547,950 | 1.34% |
| 2024-05-16 | 5.23 | 5.29 | 5.20 | 5.22 | 4.93 | qfq | 17,810,650 | 93,461,641 | 0.00% |
| 2024-05-15 | 5.34 | 5.35 | 5.21 | 5.22 | 4.93 | qfq | 23,603,571 | 124,446,923 | -1.51% |
| 2024-05-14 | 5.25 | 5.32 | 5.23 | 5.30 | 5.00 | qfq | 20,641,891 | 108,854,947 | 0.57% |
| 2024-05-13 | 5.25 | 5.30 | 5.19 | 5.27 | 4.97 | qfq | 18,370,940 | 96,407,108 | 0.38% |
| 2024-05-10 | 5.28 | 5.29 | 5.23 | 5.25 | 4.96 | qfq | 16,451,215 | 86,465,123 | -0.19% |
| 2024-05-09 | 5.21 | 5.29 | 5.20 | 5.26 | 4.96 | qfq | 15,824,242 | 83,181,349 | 1.15% |
| 2024-05-08 | 5.26 | 5.27 | 5.20 | 5.20 | 4.91 | qfq | 16,128,738 | 84,309,398 | -1.52% |
| 2024-05-07 | 5.27 | 5.31 | 5.24 | 5.28 | 4.98 | qfq | 24,452,030 | 128,960,558 | 0.00% |
| 2024-05-06 | 5.33 | 5.36 | 5.25 | 5.28 | 4.98 | qfq | 34,047,743 | 180,785,913 | 0.57% |
| 2024-04-30 | 5.24 | 5.27 | 5.20 | 5.25 | 4.96 | qfq | 33,176,545 | 173,650,744 | 0.19% |
| 2024-04-29 | 5.14 | 5.28 | 5.12 | 5.24 | 4.95 | qfq | 45,277,147 | 236,238,475 | 2.14% |
| 2024-04-26 | 4.99 | 5.16 | 4.95 | 5.13 | 4.84 | qfq | 48,034,656 | 242,679,243 | 5.12% |
| 2024-04-25 | 4.87 | 4.93 | 4.85 | 4.88 | 4.61 | qfq | 10,951,037 | 53,480,977 | -0.20% |
| 2024-04-24 | 4.92 | 4.92 | 4.86 | 4.89 | 4.62 | qfq | 13,747,210 | 67,147,084 | 0.00% |
| 2024-04-23 | 4.90 | 4.94 | 4.89 | 4.89 | 4.62 | qfq | 10,385,660 | 50,999,357 | -0.41% |
| 2024-04-22 | 4.94 | 4.98 | 4.88 | 4.91 | 4.63 | qfq | 15,221,841 | 75,013,418 | -0.20% |
| 2024-04-19 | 4.92 | 4.98 | 4.91 | 4.92 | 4.64 | qfq | 17,085,579 | 84,385,739 | -0.81% |
| 2024-04-18 | 4.88 | 5.02 | 4.86 | 4.96 | 4.68 | qfq | 28,276,101 | 140,068,131 | 1.64% |
| 2024-04-17 | 4.75 | 4.89 | 4.75 | 4.88 | 4.61 | qfq | 21,885,191 | 105,653,280 | 3.17% |
| 2024-04-16 | 4.88 | 4.92 | 4.72 | 4.73 | 4.46 | qfq | 25,735,577 | 123,985,531 | -3.67% |
| 2024-04-15 | 4.86 | 5.00 | 4.78 | 4.91 | 4.63 | qfq | 25,470,740 | 124,853,426 | 1.24% |
| 2024-04-12 | 4.96 | 4.97 | 4.85 | 4.85 | 4.58 | qfq | 15,511,665 | 75,824,028 | -2.02% |
| 2024-04-11 | 4.91 | 5.00 | 4.91 | 4.95 | 4.67 | qfq | 15,976,192 | 79,204,634 | 0.41% |
| 2024-04-10 | 5.01 | 5.01 | 4.89 | 4.93 | 4.65 | qfq | 19,744,092 | 97,468,854 | -1.40% |
| 2024-04-09 | 4.98 | 5.02 | 4.97 | 5.00 | 4.72 | qfq | 10,280,499 | 51,366,287 | 0.40% |
| 2024-04-08 | 5.05 | 5.06 | 4.97 | 4.98 | 4.70 | qfq | 19,280,570 | 96,618,798 | -1.58% |
| 2024-04-03 | 5.08 | 5.11 | 5.05 | 5.06 | 4.78 | qfq | 12,552,658 | 63,712,719 | -0.59% |
| 2024-04-02 | 5.10 | 5.15 | 5.08 | 5.09 | 4.80 | qfq | 17,990,265 | 91,859,874 | -0.20% |
| 2024-04-01 | 5.09 | 5.12 | 5.07 | 5.10 | 4.81 | qfq | 18,884,723 | 96,255,985 | 1.39% |
| 2024-03-29 | 5.01 | 5.03 | 4.96 | 5.03 | 4.75 | qfq | 21,081,710 | 105,329,378 | 0.60% |
| 2024-03-28 | 4.97 | 5.07 | 4.96 | 5.00 | 4.72 | qfq | 16,764,227 | 83,998,517 | 0.60% |
| 2024-03-27 | 5.07 | 5.08 | 4.96 | 4.97 | 4.69 | qfq | 16,108,737 | 80,992,212 | -2.17% |
| 2024-03-26 | 5.08 | 5.10 | 5.04 | 5.08 | 4.79 | qfq | 14,442,307 | 73,223,811 | 0.20% |
| 2024-03-25 | 5.19 | 5.19 | 5.06 | 5.07 | 4.79 | qfq | 24,783,912 | 127,046,914 | -2.69% |
| 2024-03-22 | 5.29 | 5.31 | 5.20 | 5.21 | 4.92 | qfq | 23,729,613 | 124,285,106 | -1.51% |
| 2024-03-21 | 5.28 | 5.36 | 5.26 | 5.29 | 4.99 | qfq | 28,405,384 | 151,002,265 | 0.38% |
| 2024-03-20 | 5.25 | 5.29 | 5.23 | 5.27 | 4.97 | qfq | 14,785,005 | 77,759,461 | 0.38% |
| 2024-03-19 | 5.33 | 5.34 | 5.25 | 5.25 | 4.96 | qfq | 20,514,672 | 108,493,807 | -1.87% |
| 2024-03-18 | 5.27 | 5.37 | 5.27 | 5.35 | 5.05 | qfq | 31,934,227 | 170,253,485 | 1.71% |
| 2024-03-15 | 5.19 | 5.26 | 5.18 | 5.26 | 4.96 | qfq | 18,997,290 | 99,211,565 | 0.96% |
| 2024-03-14 | 5.23 | 5.28 | 5.18 | 5.21 | 4.92 | qfq | 18,786,140 | 98,233,437 | -0.95% |
| 2024-03-13 | 5.31 | 5.31 | 5.23 | 5.26 | 4.96 | qfq | 21,259,704 | 111,811,636 | -0.94% |
| 2024-03-12 | 5.30 | 5.34 | 5.26 | 5.31 | 5.01 | qfq | 24,147,087 | 128,007,010 | 0.38% |
| 2024-03-11 | 5.23 | 5.30 | 5.22 | 5.29 | 4.99 | qfq | 22,309,347 | 117,413,689 | 0.95% |
| 2024-03-08 | 5.24 | 5.27 | 5.18 | 5.24 | 4.95 | qfq | 20,885,148 | 109,137,116 | -0.19% |
| 2024-03-07 | 5.27 | 5.34 | 5.24 | 5.25 | 4.96 | qfq | 25,587,266 | 135,191,000 | -0.38% |
| 2024-03-06 | 5.26 | 5.35 | 5.22 | 5.27 | 4.97 | qfq | 21,968,989 | 115,977,836 | 0.19% |
| 2024-03-05 | 5.32 | 5.33 | 5.24 | 5.26 | 4.96 | qfq | 25,740,950 | 135,880,080 | -1.50% |
| 2024-03-04 | 5.42 | 5.44 | 5.31 | 5.34 | 5.04 | qfq | 31,738,345 | 169,695,395 | -2.02% |
| 2024-03-01 | 5.43 | 5.48 | 5.39 | 5.45 | 5.14 | qfq | 34,470,852 | 187,093,083 | 0.55% |
| 2024-02-29 | 5.31 | 5.47 | 5.28 | 5.42 | 5.12 | qfq | 62,203,352 | 336,225,682 | 1.12% |
| 2024-02-28 | 5.43 | 5.57 | 5.36 | 5.36 | 5.06 | qfq | 69,737,294 | 383,412,707 | -0.56% |
| 2024-02-27 | 5.25 | 5.39 | 5.21 | 5.39 | 5.09 | qfq | 29,981,808 | 159,693,886 | 2.08% |
| 2024-02-26 | 5.32 | 5.35 | 5.26 | 5.28 | 4.98 | qfq | 25,555,874 | 135,450,580 | -1.49% |
| 2024-02-23 | 5.27 | 5.36 | 5.22 | 5.36 | 5.06 | qfq | 38,307,543 | 203,138,521 | 2.29% |
| 2024-02-22 | 5.21 | 5.27 | 5.18 | 5.24 | 4.95 | qfq | 22,994,539 | 120,134,361 | 0.38% |
| 2024-02-21 | 5.15 | 5.33 | 5.10 | 5.22 | 4.93 | qfq | 34,849,278 | 182,305,212 | 0.58% |
| 2024-02-20 | 5.13 | 5.21 | 5.09 | 5.19 | 4.90 | qfq | 27,219,838 | 140,182,093 | 0.97% |
| 2024-02-19 | 5.24 | 5.24 | 5.08 | 5.14 | 4.85 | qfq | 36,091,675 | 185,362,752 | -1.53% |
| 2024-02-08 | 5.24 | 5.46 | 5.20 | 5.22 | 4.93 | qfq | 54,932,676 | 293,700,765 | -0.57% |
| 2024-02-07 | 4.99 | 5.25 | 4.99 | 5.25 | 4.96 | qfq | 57,653,009 | 298,656,892 | 4.58% |
| 2024-02-06 | 4.55 | 5.06 | 4.52 | 5.02 | 4.74 | qfq | 45,208,295 | 219,665,494 | 8.89% |
| 2024-02-05 | 4.72 | 4.85 | 4.49 | 4.61 | 4.35 | qfq | 35,379,610 | 164,757,813 | -4.36% |
| 2024-02-02 | 4.92 | 4.96 | 4.68 | 4.82 | 4.55 | qfq | 28,836,881 | 139,494,647 | -2.03% |
| 2024-02-01 | 4.91 | 5.04 | 4.88 | 4.92 | 4.64 | qfq | 21,070,066 | 104,193,975 | -0.61% |
| 2024-01-31 | 5.03 | 5.06 | 4.92 | 4.95 | 4.67 | qfq | 18,375,320 | 91,779,561 | -1.39% |
| 2024-01-30 | 5.13 | 5.17 | 5.02 | 5.02 | 4.74 | qfq | 18,586,209 | 94,993,592 | -2.52% |
| 2024-01-29 | 5.24 | 5.26 | 5.14 | 5.15 | 4.86 | qfq | 18,321,616 | 95,177,535 | -1.72% |
| 2024-01-26 | 5.20 | 5.30 | 5.18 | 5.24 | 4.95 | qfq | 23,166,619 | 121,496,847 | 0.00% |
| 2024-01-25 | 5.11 | 5.26 | 5.10 | 5.24 | 4.95 | qfq | 31,764,334 | 165,061,887 | 1.95% |
| 2024-01-24 | 4.97 | 5.18 | 4.88 | 5.14 | 4.85 | qfq | 32,093,216 | 161,714,277 | 3.42% |
| 2024-01-23 | 4.84 | 5.02 | 4.76 | 4.97 | 4.69 | qfq | 22,633,359 | 111,374,912 | 2.69% |
| 2024-01-22 | 5.07 | 5.09 | 4.79 | 4.84 | 4.57 | qfq | 24,551,295 | 121,550,367 | -4.72% |
| 2024-01-19 | 5.07 | 5.11 | 5.05 | 5.08 | 4.79 | qfq | 12,546,659 | 63,655,987 | -0.59% |
| 2024-01-18 | 5.10 | 5.12 | 4.95 | 5.11 | 4.82 | qfq | 28,115,755 | 141,186,023 | 0.00% |
| 2024-01-17 | 5.19 | 5.20 | 5.11 | 5.11 | 4.82 | qfq | 11,417,160 | 58,953,090 | -1.73% |
| 2024-01-16 | 5.16 | 5.21 | 5.10 | 5.20 | 4.91 | qfq | 14,611,629 | 75,458,618 | 0.58% |
| 2024-01-15 | 5.18 | 5.23 | 5.16 | 5.17 | 4.88 | qfq | 8,654,886 | 44,937,790 | -0.77% |
| 2024-01-12 | 5.19 | 5.27 | 5.18 | 5.21 | 4.92 | qfq | 11,668,925 | 61,054,517 | 0.00% |
| 2024-01-11 | 5.12 | 5.23 | 5.12 | 5.21 | 4.92 | qfq | 11,184,555 | 58,048,148 | 1.36% |
| 2024-01-10 | 5.17 | 5.20 | 5.10 | 5.14 | 4.85 | qfq | 10,507,112 | 54,120,195 | -0.58% |
| 2024-01-09 | 5.19 | 5.23 | 5.14 | 5.17 | 4.88 | qfq | 11,983,000 | 62,178,965 | -0.19% |
| 2024-01-08 | 5.27 | 5.28 | 5.18 | 5.18 | 4.89 | qfq | 14,498,410 | 75,600,939 | -2.08% |
| 2024-01-05 | 5.31 | 5.36 | 5.27 | 5.29 | 4.99 | qfq | 11,362,358 | 60,389,617 | -0.56% |
| 2024-01-04 | 5.38 | 5.38 | 5.29 | 5.32 | 5.02 | qfq | 11,682,315 | 62,173,224 | -1.12% |
| 2024-01-03 | 5.34 | 5.41 | 5.34 | 5.38 | 5.08 | qfq | 14,258,270 | 76,687,831 | 0.56% |
| 2024-01-02 | 5.39 | 5.40 | 5.35 | 5.35 | 5.05 | qfq | 11,812,669 | 63,495,683 | -0.74% |
| 2023-12-29 | 5.35 | 5.41 | 5.34 | 5.39 | 5.09 | qfq | 14,401,537 | 77,534,758 | 0.56% |
| 2023-12-28 | 5.25 | 5.40 | 5.23 | 5.36 | 5.06 | qfq | 21,091,830 | 112,438,285 | 1.71% |
| 2023-12-27 | 5.20 | 5.30 | 5.16 | 5.27 | 4.97 | qfq | 15,487,949 | 81,099,558 | 1.35% |
| 2023-12-26 | 5.24 | 5.26 | 5.19 | 5.20 | 4.91 | qfq | 9,696,134 | 50,590,359 | -0.76% |
| 2023-12-25 | 5.27 | 5.29 | 5.21 | 5.24 | 4.95 | qfq | 11,036,665 | 57,843,740 | -0.95% |
| 2023-12-22 | 5.34 | 5.36 | 5.27 | 5.29 | 4.99 | qfq | 16,023,267 | 84,983,294 | -0.94% |
| 2023-12-21 | 5.33 | 5.37 | 5.29 | 5.34 | 5.04 | qfq | 15,575,140 | 83,080,760 | -0.19% |
| 2023-12-20 | 5.48 | 5.48 | 5.35 | 5.35 | 5.05 | qfq | 19,035,580 | 102,822,727 | -2.37% |
| 2023-12-19 | 5.50 | 5.52 | 5.44 | 5.48 | 5.17 | qfq | 13,386,830 | 73,366,921 | -0.54% |
| 2023-12-18 | 5.56 | 5.59 | 5.49 | 5.51 | 5.20 | qfq | 12,503,370 | 69,208,224 | -0.54% |
| 2023-12-15 | 5.57 | 5.62 | 5.54 | 5.54 | 5.23 | qfq | 14,674,736 | 81,838,505 | -0.18% |
| 2023-12-14 | 5.58 | 5.61 | 5.55 | 5.55 | 5.24 | qfq | 10,667,540 | 59,542,526 | -0.36% |
| 2023-12-13 | 5.61 | 5.62 | 5.56 | 5.57 | 5.26 | qfq | 10,163,136 | 56,852,127 | -0.71% |
| 2023-12-12 | 5.58 | 5.63 | 5.57 | 5.61 | 5.30 | qfq | 14,545,190 | 81,411,279 | 0.18% |
| 2023-12-11 | 5.50 | 5.61 | 5.42 | 5.60 | 5.29 | qfq | 25,912,192 | 143,005,500 | 1.82% |
| 2023-12-08 | 5.55 | 5.56 | 5.49 | 5.50 | 5.19 | qfq | 14,527,710 | 80,268,998 | -0.72% |
| 2023-12-07 | 5.51 | 5.56 | 5.48 | 5.54 | 5.23 | qfq | 13,837,690 | 76,425,990 | 0.73% |
| 2023-12-06 | 5.51 | 5.55 | 5.49 | 5.50 | 5.19 | qfq | 13,924,867 | 76,792,927 | -0.18% |
| 2023-12-05 | 5.59 | 5.59 | 5.51 | 5.51 | 5.20 | qfq | 18,221,936 | 101,159,933 | -1.43% |
| 2023-12-04 | 5.63 | 5.65 | 5.59 | 5.59 | 5.28 | qfq | 13,973,393 | 78,529,916 | -0.53% |
| 2023-12-01 | 5.57 | 5.63 | 5.55 | 5.62 | 5.30 | qfq | 12,349,028 | 69,095,994 | 0.72% |
| 2023-11-30 | 5.56 | 5.61 | 5.55 | 5.58 | 5.27 | qfq | 12,276,490 | 68,484,873 | 0.18% |
| 2023-11-29 | 5.62 | 5.64 | 5.55 | 5.57 | 5.26 | qfq | 19,526,250 | 109,121,204 | -1.24% |
| 2023-11-28 | 5.64 | 5.65 | 5.61 | 5.64 | 5.32 | qfq | 12,368,909 | 69,672,530 | 0.18% |
| 2023-11-27 | 5.67 | 5.68 | 5.62 | 5.63 | 5.31 | qfq | 17,140,549 | 96,666,156 | -1.05% |
| 2023-11-24 | 5.74 | 5.75 | 5.68 | 5.69 | 5.37 | qfq | 14,042,433 | 80,066,688 | -1.04% |
| 2023-11-23 | 5.71 | 5.75 | 5.68 | 5.75 | 5.43 | qfq | 15,189,150 | 86,710,830 | 0.70% |
| 2023-11-22 | 5.76 | 5.79 | 5.71 | 5.71 | 5.39 | qfq | 17,796,470 | 102,233,583 | -0.87% |
| 2023-11-21 | 5.78 | 5.85 | 5.75 | 5.76 | 5.44 | qfq | 24,091,221 | 139,893,485 | -0.17% |
| 2023-11-20 | 5.78 | 5.79 | 5.72 | 5.77 | 5.45 | qfq | 15,450,310 | 88,878,873 | -0.17% |
| 2023-11-17 | 5.75 | 5.79 | 5.73 | 5.78 | 5.46 | qfq | 14,541,070 | 83,809,991 | 0.52% |
| 2023-11-16 | 5.80 | 5.83 | 5.74 | 5.75 | 5.43 | qfq | 17,231,348 | 99,699,709 | -1.03% |
| 2023-11-15 | 5.84 | 5.89 | 5.79 | 5.81 | 5.48 | qfq | 32,638,869 | 190,597,966 | 0.35% |
| 2023-11-14 | 5.72 | 5.84 | 5.71 | 5.79 | 5.46 | qfq | 32,195,130 | 186,243,402 | 1.05% |
| 2023-11-13 | 5.72 | 5.74 | 5.69 | 5.73 | 5.41 | qfq | 18,412,112 | 105,163,024 | 0.17% |
| 2023-11-10 | 5.70 | 5.75 | 5.69 | 5.72 | 5.40 | qfq | 21,202,890 | 121,286,811 | 0.18% |
| 2023-11-09 | 5.73 | 5.77 | 5.69 | 5.71 | 5.39 | qfq | 21,527,005 | 123,250,938 | -0.70% |
| 2023-11-08 | 5.82 | 5.85 | 5.71 | 5.75 | 5.43 | qfq | 33,711,835 | 194,413,951 | -1.37% |
| 2023-11-07 | 5.75 | 5.86 | 5.74 | 5.83 | 5.50 | qfq | 42,850,976 | 249,530,195 | 0.52% |
| 2023-11-06 | 5.72 | 5.81 | 5.69 | 5.80 | 5.47 | qfq | 55,632,850 | 320,175,251 | 3.20% |
| 2023-11-03 | 5.58 | 5.65 | 5.56 | 5.62 | 5.30 | qfq | 17,919,233 | 100,575,249 | 0.90% |
| 2023-11-02 | 5.63 | 5.66 | 5.57 | 5.57 | 5.26 | qfq | 15,661,780 | 87,905,707 | -1.07% |
| 2023-11-01 | 5.65 | 5.67 | 5.63 | 5.63 | 5.31 | qfq | 22,369,966 | 126,283,946 | 0.18% |
| 2023-10-31 | 5.63 | 5.66 | 5.59 | 5.62 | 5.30 | qfq | 22,498,999 | 126,563,911 | -0.35% |
| 2023-10-30 | 5.64 | 5.65 | 5.61 | 5.64 | 5.32 | qfq | 31,799,580 | 179,061,262 | -1.05% |
| 2023-10-27 | 5.65 | 5.73 | 5.63 | 5.70 | 5.38 | qfq | 25,121,449 | 142,810,093 | 0.53% |
| 2023-10-26 | 5.61 | 5.69 | 5.60 | 5.67 | 5.35 | qfq | 25,463,195 | 144,065,649 | 0.71% |
| 2023-10-25 | 5.69 | 5.70 | 5.62 | 5.63 | 5.31 | qfq | 26,692,171 | 151,153,451 | -0.35% |
| 2023-10-24 | 5.52 | 5.69 | 5.51 | 5.65 | 5.33 | qfq | 37,240,045 | 208,596,661 | 2.73% |
| 2023-10-23 | 5.64 | 5.66 | 5.46 | 5.50 | 5.19 | qfq | 31,887,813 | 176,083,106 | -2.83% |
| 2023-10-20 | 5.60 | 5.71 | 5.59 | 5.66 | 5.34 | qfq | 30,672,620 | 173,562,406 | 0.89% |
| 2023-10-19 | 5.62 | 5.72 | 5.61 | 5.61 | 5.30 | qfq | 27,481,283 | 155,719,604 | -0.53% |
| 2023-10-18 | 5.65 | 5.70 | 5.64 | 5.64 | 5.32 | qfq | 20,961,277 | 118,790,224 | -0.53% |
| 2023-10-17 | 5.61 | 5.71 | 5.61 | 5.67 | 5.35 | qfq | 25,976,200 | 147,146,847 | 0.89% |
| 2023-10-16 | 5.65 | 5.65 | 5.57 | 5.62 | 5.30 | qfq | 14,811,548 | 83,044,963 | 0.00% |
| 2023-10-13 | 5.62 | 5.64 | 5.60 | 5.62 | 5.30 | qfq | 15,265,094 | 85,800,255 | -0.53% |
| 2023-10-12 | 5.66 | 5.69 | 5.63 | 5.65 | 5.33 | qfq | 17,975,541 | 101,630,919 | 0.89% |
| 2023-10-11 | 5.63 | 5.68 | 5.59 | 5.60 | 5.29 | qfq | 22,528,918 | 126,891,271 | -0.53% |
| 2023-10-10 | 5.63 | 5.68 | 5.62 | 5.63 | 5.31 | qfq | 20,233,261 | 114,334,409 | 0.00% |
| 2023-10-09 | 5.72 | 5.73 | 5.57 | 5.63 | 5.31 | qfq | 31,500,410 | 177,271,440 | -2.09% |
| 2023-09-28 | 5.79 | 5.81 | 5.74 | 5.75 | 5.43 | qfq | 23,551,998 | 135,894,773 | -0.52% |
| 2023-09-27 | 5.79 | 5.82 | 5.78 | 5.78 | 5.46 | qfq | 18,683,767 | 108,327,212 | -0.17% |
| 2023-09-26 | 5.80 | 5.84 | 5.79 | 5.79 | 5.46 | qfq | 13,373,798 | 77,667,484 | -0.17% |
| 2023-09-25 | 5.88 | 5.89 | 5.79 | 5.80 | 5.47 | qfq | 33,326,537 | 193,942,701 | -1.86% |
| 2023-09-22 | 5.77 | 5.92 | 5.77 | 5.91 | 5.58 | qfq | 41,430,814 | 243,032,127 | 2.25% |
| 2023-09-21 | 5.82 | 5.86 | 5.78 | 5.78 | 5.46 | qfq | 23,874,865 | 138,753,503 | -0.86% |
| 2023-09-20 | 5.81 | 5.86 | 5.80 | 5.83 | 5.50 | qfq | 22,311,883 | 130,167,379 | 0.17% |
| 2023-09-19 | 5.85 | 5.87 | 5.81 | 5.82 | 5.49 | qfq | 20,562,568 | 119,978,721 | -0.17% |
| 2023-09-18 | 5.81 | 5.86 | 5.80 | 5.83 | 5.50 | qfq | 20,202,432 | 117,803,174 | 0.00% |
| 2023-09-15 | 5.87 | 5.90 | 5.82 | 5.83 | 5.50 | qfq | 26,582,186 | 155,681,961 | -0.34% |
| 2023-09-14 | 5.84 | 5.88 | 5.81 | 5.85 | 5.52 | qfq | 27,083,243 | 158,295,706 | 0.34% |
| 2023-09-13 | 5.89 | 5.90 | 5.81 | 5.83 | 5.50 | qfq | 29,330,132 | 171,438,532 | -1.19% |
| 2023-09-12 | 5.94 | 5.96 | 5.89 | 5.90 | 5.57 | qfq | 32,556,570 | 192,609,518 | -1.17% |
| 2023-09-11 | 5.89 | 6.00 | 5.85 | 5.97 | 5.63 | qfq | 54,332,175 | 322,425,792 | 1.53% |
| 2023-09-08 | 5.85 | 5.91 | 5.82 | 5.88 | 5.55 | qfq | 30,912,465 | 181,411,537 | 0.34% |
| 2023-09-07 | 5.90 | 5.95 | 5.84 | 5.86 | 5.53 | qfq | 45,556,178 | 268,928,214 | -1.01% |
| 2023-09-06 | 5.90 | 5.94 | 5.89 | 5.92 | 5.59 | qfq | 42,285,657 | 250,070,810 | 0.00% |
| 2023-09-05 | 5.94 | 5.95 | 5.89 | 5.92 | 5.59 | qfq | 51,679,090 | 305,821,600 | -0.84% |
| 2023-09-04 | 5.94 | 6.00 | 5.89 | 5.97 | 5.63 | qfq | 67,332,222 | 400,458,475 | 0.84% |
| 2023-09-01 | 6.09 | 6.12 | 5.91 | 5.92 | 5.59 | qfq | 92,614,857 | 555,844,094 | -2.31% |
| 2023-08-31 | 6.27 | 6.31 | 6.04 | 6.06 | 5.72 | qfq | 138,102,835 | 846,155,241 | -4.27% |
| 2023-08-30 | 6.72 | 6.77 | 6.28 | 6.33 | 5.97 | qfq | 321,846,193 | 2,068,962,691 | -9.31% |
| 2023-08-29 | 6.55 | 7.11 | 6.42 | 6.98 | 6.59 | qfq | 420,372,654 | 2,894,874,789 | 8.05% |
| 2023-08-28 | 7.08 | 7.08 | 6.43 | 6.46 | 6.10 | qfq | 230,704,803 | 1,566,627,890 | 0.31% |
| 2023-08-25 | 6.21 | 6.65 | 6.17 | 6.44 | 6.08 | qfq | 118,512,764 | 765,017,276 | 3.70% |
| 2023-08-24 | 6.23 | 6.30 | 6.16 | 6.21 | 5.86 | qfq | 23,840,250 | 148,465,041 | 0.49% |
| 2023-08-23 | 6.33 | 6.34 | 6.16 | 6.18 | 5.83 | qfq | 25,187,115 | 157,136,803 | -2.68% |
| 2023-08-22 | 6.34 | 6.40 | 6.26 | 6.35 | 5.99 | qfq | 35,676,586 | 226,027,886 | 1.44% |
| 2023-08-21 | 6.37 | 6.49 | 6.25 | 6.26 | 5.91 | qfq | 36,270,011 | 230,149,230 | -2.64% |
| 2023-08-18 | 6.57 | 6.63 | 6.40 | 6.43 | 6.07 | qfq | 37,993,630 | 246,834,574 | -2.28% |
| 2023-08-17 | 6.45 | 6.64 | 6.41 | 6.58 | 6.21 | qfq | 53,697,345 | 351,360,172 | 1.08% |
| 2023-08-16 | 6.38 | 6.64 | 6.32 | 6.51 | 6.14 | qfq | 50,124,569 | 326,361,809 | 0.93% |
| 2023-08-15 | 6.41 | 6.49 | 6.35 | 6.45 | 6.09 | qfq | 36,200,334 | 232,394,978 | 0.16% |
| 2023-08-14 | 6.42 | 6.50 | 6.37 | 6.44 | 6.08 | qfq | 43,018,805 | 277,054,823 | -0.92% |
| 2023-08-11 | 6.73 | 6.73 | 6.50 | 6.50 | 6.14 | qfq | 64,955,587 | 428,043,753 | -3.56% |
| 2023-08-10 | 6.68 | 6.76 | 6.64 | 6.74 | 6.36 | qfq | 51,935,341 | 348,224,625 | 0.90% |
| 2023-08-09 | 6.74 | 6.79 | 6.64 | 6.68 | 6.31 | qfq | 41,961,120 | 281,267,546 | -0.89% |
| 2023-08-08 | 6.75 | 6.83 | 6.59 | 6.74 | 6.36 | qfq | 64,198,227 | 432,407,210 | -1.03% |
| 2023-08-07 | 6.71 | 6.84 | 6.68 | 6.81 | 6.43 | qfq | 78,694,129 | 533,132,697 | -0.15% |
| 2023-08-04 | 6.90 | 7.10 | 6.72 | 6.82 | 6.44 | qfq | 174,996,678 | 1,204,122,872 | 0.74% |
| 2023-08-03 | 6.60 | 6.78 | 6.48 | 6.77 | 6.39 | qfq | 111,542,347 | 742,916,873 | 2.73% |
| 2023-08-02 | 6.47 | 6.63 | 6.45 | 6.59 | 6.22 | qfq | 70,548,388 | 463,187,242 | 1.38% |
| 2023-08-01 | 6.43 | 6.61 | 6.42 | 6.50 | 6.14 | qfq | 87,480,576 | 569,577,953 | -0.15% |
| 2023-07-31 | 6.48 | 6.74 | 6.48 | 6.51 | 6.14 | qfq | 140,288,438 | 924,484,629 | -0.61% |
| 2023-07-28 | 6.02 | 6.56 | 6.01 | 6.55 | 6.18 | qfq | 123,311,244 | 781,844,565 | 8.26% |
| 2023-07-27 | 6.00 | 6.14 | 5.99 | 6.05 | 5.71 | qfq | 38,787,671 | 235,519,246 | 0.33% |
| 2023-07-26 | 6.02 | 6.06 | 5.96 | 6.03 | 5.69 | qfq | 48,343,209 | 290,916,647 | 0.67% |
| 2023-07-25 | 5.88 | 6.03 | 5.87 | 5.99 | 5.65 | qfq | 47,202,335 | 280,644,462 | 3.63% |
| 2023-07-24 | 5.75 | 5.78 | 5.73 | 5.78 | 5.46 | qfq | 8,429,418 | 48,513,367 | 0.17% |
| 2023-07-21 | 5.72 | 5.79 | 5.72 | 5.77 | 5.45 | qfq | 8,819,990 | 50,751,469 | 0.52% |
| 2023-07-20 | 5.77 | 5.80 | 5.74 | 5.74 | 5.42 | qfq | 11,145,985 | 64,336,177 | -0.52% |
| 2023-07-19 | 5.73 | 5.78 | 5.72 | 5.77 | 5.45 | qfq | 9,308,321 | 53,531,071 | 0.52% |
| 2023-07-18 | 5.71 | 5.76 | 5.70 | 5.74 | 5.42 | qfq | 12,125,483 | 69,544,240 | 0.35% |