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
ST司特002538.SZ
最近收盘价5.912026-07-17
最近交易日2026-07-17
成交量（股）9,582,100
成交额（元）57,675,824
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-08 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.04 | 6.15 | 5.88 | 5.91 | 5.91 | qfq | 9,582,100 | 57,675,824 | -2.64% |
| 2026-07-16 | 6.12 | 6.21 | 6.05 | 6.07 | 6.07 | qfq | 8,501,223 | 52,128,527 | -1.14% |
| 2026-07-15 | 5.95 | 6.23 | 5.92 | 6.14 | 6.14 | qfq | 8,478,700 | 51,712,991 | 2.33% |
| 2026-07-14 | 5.85 | 6.02 | 5.83 | 6.00 | 6.00 | qfq | 8,110,883 | 47,864,846 | 3.27% |
| 2026-07-13 | 6.07 | 6.16 | 5.80 | 5.81 | 5.81 | qfq | 13,470,700 | 79,657,151 | -4.91% |
| 2026-07-10 | 6.21 | 6.24 | 6.07 | 6.11 | 6.11 | qfq | 12,368,791 | 75,904,181 | -1.77% |
| 2026-07-09 | 6.25 | 6.31 | 6.17 | 6.22 | 6.22 | qfq | 10,138,823 | 63,259,518 | -1.27% |
| 2026-07-08 | 6.26 | 6.50 | 6.24 | 6.30 | 6.30 | qfq | 15,277,500 | 96,866,316 | 1.45% |
| 2026-07-07 | 6.46 | 6.47 | 6.19 | 6.21 | 6.21 | qfq | 12,488,800 | 78,439,935 | -4.17% |
| 2026-07-06 | 6.11 | 6.54 | 6.07 | 6.48 | 6.48 | qfq | 16,626,100 | 105,426,353 | 5.88% |
| 2026-07-03 | 6.22 | 6.28 | 6.09 | 6.12 | 6.12 | qfq | 10,012,000 | 61,541,618 | -1.29% |
| 2026-07-02 | 6.07 | 6.29 | 6.07 | 6.20 | 6.20 | qfq | 11,433,800 | 71,114,548 | 1.47% |
| 2026-07-01 | 6.06 | 6.17 | 6.01 | 6.11 | 6.11 | qfq | 10,375,176 | 63,390,113 | 0.33% |
| 2026-06-30 | 6.07 | 6.16 | 6.02 | 6.09 | 6.09 | qfq | 7,832,002 | 47,688,522 | 0.33% |
| 2026-06-29 | 6.13 | 6.36 | 6.02 | 6.07 | 6.07 | qfq | 14,647,800 | 89,975,970 | -1.14% |
| 2026-06-26 | 5.86 | 6.14 | 5.77 | 6.14 | 6.14 | qfq | 17,594,600 | 105,454,799 | 4.96% |
| 2026-06-25 | 5.94 | 5.99 | 5.83 | 5.85 | 5.85 | qfq | 12,925,200 | 76,268,816 | -2.82% |
| 2026-06-24 | 5.86 | 6.09 | 5.82 | 6.02 | 5.90 | qfq | 10,462,300 | 62,453,884 | 2.38% |
| 2026-06-23 | 6.02 | 6.18 | 5.86 | 5.88 | 5.76 | qfq | 18,779,800 | 113,281,647 | -0.68% |
| 2026-06-22 | 5.65 | 5.92 | 5.53 | 5.92 | 5.80 | qfq | 13,528,000 | 77,825,987 | 4.96% |
| 2026-06-18 | 5.80 | 5.85 | 5.64 | 5.64 | 5.53 | qfq | 10,698,748 | 61,064,079 | -3.42% |
| 2026-06-17 | 6.06 | 6.08 | 5.77 | 5.84 | 5.72 | qfq | 14,274,800 | 84,158,946 | -3.63% |
| 2026-06-16 | 6.09 | 6.10 | 6.02 | 6.06 | 5.94 | qfq | 8,402,000 | 50,823,426 | -0.98% |
| 2026-06-15 | 6.13 | 6.19 | 6.05 | 6.12 | 6.00 | qfq | 8,233,600 | 50,372,286 | -0.16% |
| 2026-06-12 | 5.99 | 6.20 | 5.96 | 6.13 | 6.01 | qfq | 10,834,500 | 65,906,882 | 1.66% |
| 2026-06-11 | 6.05 | 6.15 | 5.95 | 6.03 | 5.91 | qfq | 8,506,000 | 51,352,488 | 0.50% |
| 2026-06-10 | 6.03 | 6.13 | 5.96 | 6.00 | 5.88 | qfq | 10,589,300 | 63,864,424 | -2.76% |
| 2026-06-09 | 6.34 | 6.34 | 6.11 | 6.17 | 6.05 | qfq | 16,016,100 | 99,489,882 | 1.82% |
| 2026-06-08 | 5.99 | 6.25 | 5.94 | 6.06 | 5.94 | qfq | 19,456,400 | 118,691,318 | 1.68% |
| 2026-06-05 | 6.04 | 6.06 | 5.91 | 5.96 | 5.84 | qfq | 8,953,200 | 53,575,043 | -1.81% |
| 2026-06-04 | 6.07 | 6.09 | 5.93 | 6.07 | 5.95 | qfq | 10,040,851 | 60,319,783 | -0.33% |
| 2026-06-03 | 6.22 | 6.24 | 6.01 | 6.09 | 5.97 | qfq | 14,943,200 | 91,066,142 | -2.09% |
| 2026-06-02 | 6.33 | 6.35 | 6.21 | 6.22 | 6.10 | qfq | 7,539,700 | 47,151,984 | -1.58% |
| 2026-06-01 | 6.24 | 6.34 | 6.21 | 6.32 | 6.19 | qfq | 8,518,000 | 53,460,911 | 1.61% |
| 2026-05-29 | 6.16 | 6.31 | 6.14 | 6.22 | 6.10 | qfq | 7,936,573 | 49,480,506 | 1.63% |
| 2026-05-28 | 6.10 | 6.20 | 6.08 | 6.12 | 6.00 | qfq | 8,797,669 | 54,085,251 | 0.16% |
| 2026-05-27 | 6.43 | 6.47 | 6.11 | 6.11 | 5.99 | qfq | 22,161,600 | 137,046,671 | -4.98% |
| 2026-05-26 | 6.35 | 6.44 | 6.25 | 6.43 | 6.30 | qfq | 10,289,500 | 65,321,897 | 0.94% |
| 2026-05-25 | 6.49 | 6.49 | 6.35 | 6.37 | 6.24 | qfq | 9,084,000 | 58,094,831 | -1.85% |
| 2026-05-22 | 6.51 | 6.56 | 6.42 | 6.49 | 6.36 | qfq | 9,374,790 | 60,731,752 | 0.31% |
| 2026-05-21 | 6.54 | 6.68 | 6.45 | 6.47 | 6.34 | qfq | 15,282,400 | 100,591,523 | -0.46% |
| 2026-05-20 | 6.45 | 6.57 | 6.39 | 6.50 | 6.37 | qfq | 7,660,761 | 49,554,894 | 0.00% |
| 2026-05-19 | 6.59 | 6.61 | 6.33 | 6.50 | 6.37 | qfq | 12,249,287 | 79,166,210 | -0.76% |
| 2026-05-18 | 6.62 | 6.64 | 6.50 | 6.55 | 6.42 | qfq | 10,990,153 | 71,944,044 | -1.36% |
| 2026-05-15 | 6.64 | 6.72 | 6.59 | 6.64 | 6.51 | qfq | 9,123,179 | 60,679,130 | -0.15% |
| 2026-05-14 | 6.68 | 6.73 | 6.60 | 6.65 | 6.52 | qfq | 10,675,291 | 71,156,649 | 0.15% |
| 2026-05-13 | 6.72 | 6.83 | 6.57 | 6.64 | 6.51 | qfq | 18,070,273 | 121,018,800 | -1.04% |
| 2026-05-12 | 7.06 | 7.08 | 6.71 | 6.71 | 6.58 | qfq | 23,975,292 | 164,447,742 | -4.96% |
| 2026-05-11 | 7.10 | 7.14 | 7.03 | 7.06 | 6.92 | qfq | 12,907,100 | 91,334,419 | -0.70% |
| 2026-05-08 | 7.04 | 7.15 | 7.00 | 7.11 | 6.97 | qfq | 9,501,071 | 67,259,944 | 0.99% |
| 2026-05-07 | 7.28 | 7.31 | 7.01 | 7.04 | 6.90 | qfq | 19,305,162 | 136,577,249 | -3.03% |
| 2026-05-06 | 7.30 | 7.33 | 7.23 | 7.26 | 7.12 | qfq | 13,283,573 | 96,592,257 | -0.95% |
| 2026-04-30 | 7.30 | 7.45 | 7.30 | 7.33 | 7.18 | qfq | 11,753,800 | 86,693,878 | 0.14% |
| 2026-04-29 | 7.34 | 7.44 | 7.25 | 7.32 | 7.17 | qfq | 13,520,802 | 99,323,478 | -0.27% |
| 2026-04-28 | 7.36 | 7.50 | 7.29 | 7.34 | 7.19 | qfq | 13,200,800 | 97,321,336 | -0.81% |
| 2026-04-27 | 7.11 | 7.42 | 7.03 | 7.40 | 7.25 | qfq | 19,509,100 | 141,504,521 | 3.64% |
| 2026-04-24 | 7.05 | 7.22 | 7.05 | 7.14 | 7.00 | qfq | 10,528,700 | 75,398,051 | 0.56% |
| 2026-04-23 | 7.17 | 7.20 | 7.02 | 7.10 | 6.96 | qfq | 14,637,382 | 103,911,264 | -1.25% |
| 2026-04-22 | 7.00 | 7.23 | 7.00 | 7.19 | 7.05 | qfq | 12,404,486 | 88,433,716 | 2.13% |
| 2026-04-21 | 7.12 | 7.15 | 6.96 | 7.04 | 6.90 | qfq | 12,064,800 | 84,833,620 | 0.43% |
| 2026-04-20 | 7.03 | 7.09 | 6.95 | 7.01 | 6.87 | qfq | 11,001,762 | 77,098,325 | -0.28% |
| 2026-04-17 | 7.11 | 7.26 | 7.02 | 7.03 | 6.89 | qfq | 20,052,839 | 143,142,172 | -1.26% |
| 2026-04-16 | 6.84 | 7.16 | 6.81 | 7.12 | 6.98 | qfq | 21,158,654 | 147,870,628 | 4.25% |
| 2026-04-15 | 6.94 | 7.01 | 6.83 | 6.83 | 6.69 | qfq | 18,962,942 | 131,016,344 | 0.15% |
| 2026-04-14 | 6.81 | 6.99 | 6.73 | 6.82 | 6.68 | qfq | 18,889,452 | 129,301,112 | 0.15% |
| 2026-04-13 | 6.65 | 6.88 | 6.64 | 6.81 | 6.67 | qfq | 19,269,288 | 130,679,485 | 3.50% |
| 2026-04-10 | 6.48 | 6.68 | 6.45 | 6.58 | 6.45 | qfq | 16,189,132 | 106,444,250 | 2.17% |
| 2026-04-09 | 6.41 | 6.56 | 6.40 | 6.44 | 6.31 | qfq | 14,075,700 | 91,123,888 | -0.31% |
| 2026-04-08 | 6.44 | 6.59 | 6.41 | 6.46 | 6.33 | qfq | 27,247,527 | 176,965,458 | 0.16% |
| 2026-04-07 | 6.29 | 6.54 | 6.25 | 6.45 | 6.32 | qfq | 23,902,977 | 153,152,512 | 3.53% |
| 2026-04-03 | 6.41 | 6.45 | 6.23 | 6.23 | 6.11 | qfq | 44,985,053 | 283,631,156 | -5.03% |
| 2026-04-02 | 6.61 | 6.70 | 6.56 | 6.56 | 6.43 | qfq | 31,462,800 | 206,843,079 | -4.93% |
| 2026-04-01 | 6.89 | 7.22 | 6.88 | 6.90 | 6.76 | qfq | 86,652,554 | 605,799,060 | 0.29% |
| 2026-03-31 | 6.88 | 6.88 | 6.88 | 6.88 | 6.74 | qfq | 3,667,600 | 25,233,088 | -4.97% |
| 2026-03-27 | 6.89 | 7.31 | 6.84 | 7.24 | 7.10 | qfq | 22,946,340 | 164,039,393 | 4.47% |
| 2026-03-26 | 7.00 | 7.20 | 6.90 | 6.93 | 6.79 | qfq | 17,474,450 | 123,281,052 | -1.00% |
| 2026-03-25 | 6.86 | 7.02 | 6.84 | 7.00 | 6.86 | qfq | 12,842,498 | 89,302,676 | 2.19% |
| 2026-03-24 | 6.89 | 6.92 | 6.60 | 6.85 | 6.71 | qfq | 16,606,039 | 111,874,811 | 1.18% |
| 2026-03-23 | 6.88 | 7.05 | 6.74 | 6.77 | 6.64 | qfq | 23,823,092 | 163,548,388 | -3.70% |
| 2026-03-20 | 7.15 | 7.25 | 7.01 | 7.03 | 6.89 | qfq | 18,910,545 | 135,098,590 | -1.54% |
| 2026-03-19 | 7.40 | 7.48 | 7.11 | 7.14 | 7.00 | qfq | 23,691,714 | 171,331,078 | -4.16% |
| 2026-03-18 | 7.64 | 7.64 | 7.33 | 7.45 | 7.30 | qfq | 18,780,469 | 139,305,247 | -1.46% |
| 2026-03-17 | 7.74 | 7.94 | 7.56 | 7.56 | 7.41 | qfq | 27,125,726 | 208,533,514 | -2.07% |
| 2026-03-16 | 7.85 | 8.20 | 7.67 | 7.72 | 7.57 | qfq | 39,282,539 | 311,103,250 | -1.91% |
| 2026-03-13 | 7.96 | 8.16 | 7.83 | 7.87 | 7.71 | qfq | 35,204,302 | 282,090,465 | 0.38% |
| 2026-03-12 | 7.94 | 7.98 | 7.76 | 7.84 | 7.68 | qfq | 20,352,900 | 159,980,928 | -0.88% |
| 2026-03-11 | 7.79 | 7.94 | 7.61 | 7.91 | 7.75 | qfq | 31,148,761 | 241,925,080 | 1.02% |
| 2026-03-10 | 7.80 | 7.92 | 7.75 | 7.83 | 7.67 | qfq | 24,739,396 | 193,456,896 | -1.01% |
| 2026-03-09 | 8.30 | 8.31 | 7.87 | 7.91 | 7.75 | qfq | 45,728,443 | 366,481,130 | -3.30% |
| 2026-03-06 | 7.75 | 8.30 | 7.72 | 8.18 | 8.02 | qfq | 49,684,644 | 401,318,970 | 4.87% |
| 2026-03-05 | 8.12 | 8.15 | 7.75 | 7.80 | 7.64 | qfq | 27,685,527 | 217,119,489 | -1.14% |
| 2026-03-04 | 7.65 | 8.04 | 7.63 | 7.89 | 7.73 | qfq | 33,978,725 | 268,114,896 | 1.41% |
| 2026-03-03 | 8.19 | 8.22 | 7.71 | 7.78 | 7.62 | qfq | 42,436,941 | 334,237,320 | -2.51% |
| 2026-03-02 | 8.14 | 8.20 | 7.77 | 7.98 | 7.82 | qfq | 47,842,154 | 378,209,583 | -0.62% |
| 2026-02-27 | 7.71 | 8.10 | 7.66 | 8.03 | 7.87 | qfq | 60,039,519 | 477,830,350 | 3.61% |
| 2026-02-26 | 7.95 | 8.01 | 7.69 | 7.75 | 7.60 | qfq | 66,586,085 | 519,689,541 | -2.64% |
| 2026-02-25 | 7.40 | 7.96 | 7.38 | 7.96 | 7.80 | qfq | 41,326,254 | 321,149,195 | 9.94% |
| 2026-02-24 | 6.88 | 7.28 | 6.88 | 7.24 | 7.10 | qfq | 38,949,090 | 277,408,043 | 8.55% |
| 2026-02-13 | 6.80 | 6.82 | 6.66 | 6.67 | 6.54 | qfq | 16,903,613 | 113,791,476 | -2.34% |
| 2026-02-12 | 6.91 | 6.92 | 6.76 | 6.83 | 6.69 | qfq | 13,117,800 | 89,789,863 | -1.16% |
| 2026-02-11 | 6.87 | 7.03 | 6.84 | 6.91 | 6.77 | qfq | 14,719,464 | 102,373,096 | 0.58% |
| 2026-02-10 | 6.90 | 6.91 | 6.82 | 6.87 | 6.73 | qfq | 11,970,915 | 82,171,030 | -0.58% |
| 2026-02-09 | 6.96 | 7.05 | 6.83 | 6.91 | 6.77 | qfq | 16,219,762 | 112,027,819 | -0.14% |
| 2026-02-06 | 6.77 | 7.02 | 6.71 | 6.92 | 6.78 | qfq | 14,700,000 | 101,778,659 | 1.47% |
| 2026-02-05 | 6.93 | 7.00 | 6.78 | 6.82 | 6.68 | qfq | 14,494,780 | 99,536,609 | -2.43% |
| 2026-02-04 | 7.06 | 7.13 | 6.92 | 6.99 | 6.85 | qfq | 15,626,021 | 109,137,385 | -0.57% |
| 2026-02-03 | 7.00 | 7.04 | 6.84 | 7.03 | 6.89 | qfq | 17,810,104 | 124,011,554 | 1.88% |
| 2026-02-02 | 7.34 | 7.36 | 6.89 | 6.90 | 6.76 | qfq | 36,193,014 | 255,919,672 | -7.26% |
| 2026-01-30 | 7.36 | 7.49 | 7.16 | 7.44 | 7.29 | qfq | 28,938,410 | 211,508,758 | 0.00% |
| 2026-01-29 | 7.53 | 7.73 | 7.36 | 7.44 | 7.29 | qfq | 40,622,410 | 304,414,300 | -1.72% |
| 2026-01-28 | 7.34 | 7.70 | 7.33 | 7.57 | 7.42 | qfq | 39,379,104 | 297,631,400 | 3.13% |
| 2026-01-27 | 7.27 | 7.56 | 7.19 | 7.34 | 7.19 | qfq | 34,538,830 | 253,928,060 | 0.96% |
| 2026-01-26 | 7.36 | 7.40 | 7.22 | 7.27 | 7.13 | qfq | 47,458,508 | 346,632,074 | 0.69% |
| 2026-01-23 | 7.03 | 7.26 | 6.88 | 7.22 | 7.08 | qfq | 65,115,371 | 458,966,016 | 4.94% |
| 2026-01-22 | 7.06 | 7.20 | 6.60 | 6.88 | 6.74 | qfq | 64,837,925 | 446,906,132 | 2.38% |
| 2026-01-21 | 6.57 | 6.79 | 6.50 | 6.72 | 6.59 | qfq | 27,550,736 | 183,686,790 | 2.13% |
| 2026-01-20 | 6.57 | 6.64 | 6.50 | 6.58 | 6.45 | qfq | 14,870,300 | 97,559,080 | 0.00% |
| 2026-01-19 | 6.31 | 6.58 | 6.31 | 6.58 | 6.45 | qfq | 32,842,300 | 213,065,691 | 3.62% |
| 2026-01-16 | 6.50 | 6.57 | 6.33 | 6.35 | 6.22 | qfq | 20,177,768 | 129,528,364 | -1.70% |
| 2026-01-15 | 6.35 | 6.54 | 6.32 | 6.46 | 6.33 | qfq | 20,437,946 | 132,047,654 | 1.89% |
| 2026-01-14 | 6.46 | 6.48 | 6.28 | 6.34 | 6.21 | qfq | 27,541,000 | 176,013,288 | -1.71% |
| 2026-01-13 | 6.49 | 6.64 | 6.43 | 6.45 | 6.32 | qfq | 20,695,746 | 134,739,118 | -0.77% |
| 2026-01-12 | 6.65 | 6.67 | 6.47 | 6.50 | 6.37 | qfq | 32,889,731 | 214,490,995 | -2.26% |
| 2026-01-09 | 6.67 | 6.94 | 6.65 | 6.65 | 6.52 | qfq | 23,696,144 | 160,078,664 | -0.15% |
| 2026-01-08 | 6.64 | 6.72 | 6.60 | 6.66 | 6.53 | qfq | 17,480,663 | 116,061,406 | -0.15% |
| 2026-01-07 | 6.62 | 6.75 | 6.58 | 6.67 | 6.54 | qfq | 20,840,620 | 139,035,917 | 0.91% |
| 2026-01-06 | 6.50 | 6.66 | 6.47 | 6.61 | 6.48 | qfq | 18,431,112 | 121,334,721 | 1.85% |
| 2026-01-05 | 6.53 | 6.59 | 6.45 | 6.49 | 6.36 | qfq | 15,721,300 | 102,373,063 | 1.09% |
| 2025-12-31 | 6.79 | 6.82 | 6.42 | 6.42 | 6.29 | qfq | 28,725,988 | 187,614,182 | -5.03% |
| 2025-12-30 | 6.64 | 6.94 | 6.61 | 6.76 | 6.63 | qfq | 31,088,831 | 211,690,738 | 2.11% |
| 2025-12-29 | 6.60 | 6.69 | 6.51 | 6.62 | 6.49 | qfq | 16,152,971 | 106,724,262 | 0.00% |
| 2025-12-26 | 6.51 | 6.64 | 6.50 | 6.62 | 6.49 | qfq | 15,101,700 | 99,128,964 | 1.38% |
| 2025-12-25 | 6.56 | 6.56 | 6.50 | 6.53 | 6.40 | qfq | 7,386,884 | 48,203,764 | -0.31% |
| 2025-12-24 | 6.53 | 6.59 | 6.49 | 6.55 | 6.42 | qfq | 10,900,920 | 71,313,313 | 0.15% |
| 2025-12-23 | 6.53 | 6.58 | 6.49 | 6.54 | 6.41 | qfq | 12,510,000 | 81,735,741 | 0.31% |
| 2025-12-22 | 6.51 | 6.58 | 6.41 | 6.52 | 6.39 | qfq | 17,492,457 | 113,588,643 | 0.31% |
| 2025-12-19 | 6.56 | 6.57 | 6.45 | 6.50 | 6.37 | qfq | 14,279,686 | 92,814,943 | -0.91% |
| 2025-12-18 | 6.48 | 6.76 | 6.43 | 6.56 | 6.43 | qfq | 27,192,732 | 180,584,221 | 1.08% |
| 2025-12-17 | 6.47 | 6.58 | 6.36 | 6.49 | 6.36 | qfq | 23,733,745 | 153,636,319 | 2.85% |
| 2025-12-16 | 6.44 | 6.58 | 6.26 | 6.31 | 6.18 | qfq | 13,861,101 | 88,196,881 | -1.25% |
| 2025-12-15 | 6.25 | 6.55 | 6.24 | 6.39 | 6.26 | qfq | 24,216,473 | 155,408,430 | 3.06% |
| 2025-12-12 | 6.30 | 6.38 | 6.17 | 6.20 | 6.08 | qfq | 14,631,002 | 91,590,397 | -2.05% |
| 2025-12-11 | 6.40 | 6.44 | 6.30 | 6.33 | 6.20 | qfq | 10,248,675 | 65,138,813 | -0.94% |
| 2025-12-10 | 6.40 | 6.43 | 6.29 | 6.39 | 6.26 | qfq | 13,544,044 | 86,187,329 | -0.93% |
| 2025-12-09 | 6.58 | 6.58 | 6.40 | 6.45 | 6.32 | qfq | 16,032,800 | 103,420,607 | -2.12% |
| 2025-12-08 | 6.56 | 6.66 | 6.50 | 6.59 | 6.46 | qfq | 16,518,445 | 108,398,873 | 0.76% |
| 2025-12-05 | 6.54 | 6.57 | 6.49 | 6.54 | 6.41 | qfq | 10,747,504 | 70,253,895 | -0.15% |
| 2025-12-04 | 6.69 | 6.73 | 6.52 | 6.55 | 6.42 | qfq | 13,205,459 | 86,955,320 | -2.24% |
| 2025-12-03 | 6.61 | 6.77 | 6.55 | 6.70 | 6.57 | qfq | 21,056,381 | 140,499,538 | 1.98% |
| 2025-12-02 | 6.48 | 6.63 | 6.44 | 6.57 | 6.44 | qfq | 16,955,615 | 110,852,257 | 1.23% |
| 2025-12-01 | 6.54 | 6.65 | 6.45 | 6.49 | 6.36 | qfq | 15,340,416 | 100,319,580 | -0.92% |
| 2025-11-28 | 6.54 | 6.61 | 6.45 | 6.55 | 6.42 | qfq | 10,870,119 | 71,171,083 | 0.00% |
| 2025-11-27 | 6.40 | 6.67 | 6.40 | 6.55 | 6.42 | qfq | 17,325,868 | 113,595,476 | 2.50% |
| 2025-11-26 | 6.53 | 6.54 | 6.37 | 6.39 | 6.26 | qfq | 18,728,800 | 120,712,710 | -2.14% |
| 2025-11-25 | 6.43 | 6.54 | 6.36 | 6.53 | 6.40 | qfq | 17,041,500 | 110,174,701 | 2.19% |
| 2025-11-24 | 6.30 | 6.46 | 6.22 | 6.39 | 6.26 | qfq | 24,416,600 | 155,445,700 | 2.57% |
| 2025-11-21 | 6.50 | 6.54 | 6.20 | 6.23 | 6.11 | qfq | 28,555,500 | 181,055,742 | -5.46% |
| 2025-11-20 | 6.58 | 6.72 | 6.53 | 6.59 | 6.46 | qfq | 19,596,800 | 129,665,328 | 0.76% |
| 2025-11-19 | 6.57 | 6.69 | 6.47 | 6.54 | 6.41 | qfq | 18,190,066 | 119,256,471 | -0.76% |
| 2025-11-18 | 6.75 | 6.83 | 6.52 | 6.59 | 6.46 | qfq | 27,756,500 | 184,172,718 | -2.80% |
| 2025-11-17 | 6.76 | 6.90 | 6.74 | 6.78 | 6.64 | qfq | 26,008,075 | 176,746,342 | -0.29% |
| 2025-11-14 | 7.00 | 7.00 | 6.72 | 6.80 | 6.66 | qfq | 35,869,075 | 245,418,133 | -0.15% |
| 2025-11-13 | 6.53 | 6.83 | 6.50 | 6.81 | 6.67 | qfq | 34,125,117 | 229,265,401 | 4.45% |
| 2025-11-12 | 6.59 | 6.64 | 6.45 | 6.52 | 6.39 | qfq | 21,755,577 | 141,683,067 | -1.66% |
| 2025-11-11 | 6.51 | 6.71 | 6.43 | 6.63 | 6.50 | qfq | 31,224,958 | 206,176,862 | 1.69% |
| 2025-11-10 | 6.47 | 6.65 | 6.43 | 6.52 | 6.39 | qfq | 42,124,384 | 275,599,136 | 3.82% |
| 2025-11-07 | 6.23 | 6.32 | 6.21 | 6.28 | 6.15 | qfq | 23,935,843 | 150,216,740 | 0.32% |
| 2025-11-06 | 5.99 | 6.31 | 5.99 | 6.26 | 6.14 | qfq | 37,047,410 | 229,802,238 | 4.51% |
| 2025-11-05 | 5.87 | 6.01 | 5.82 | 5.99 | 5.87 | qfq | 17,446,300 | 103,423,139 | 1.70% |
| 2025-11-04 | 6.00 | 6.04 | 5.85 | 5.89 | 5.77 | qfq | 20,633,400 | 122,326,217 | -1.83% |
| 2025-11-03 | 5.98 | 6.09 | 5.98 | 6.00 | 5.88 | qfq | 15,383,500 | 92,585,016 | -0.17% |
| 2025-10-31 | 6.05 | 6.11 | 5.97 | 6.01 | 5.89 | qfq | 16,520,040 | 99,582,037 | -0.66% |
| 2025-10-30 | 6.04 | 6.16 | 5.99 | 6.05 | 5.93 | qfq | 24,508,624 | 148,920,060 | 0.17% |
| 2025-10-29 | 5.80 | 6.08 | 5.76 | 6.04 | 5.92 | qfq | 28,291,739 | 168,072,453 | 3.96% |
| 2025-10-28 | 5.72 | 5.94 | 5.69 | 5.81 | 5.69 | qfq | 26,753,342 | 155,394,105 | 1.57% |
| 2025-10-27 | 5.75 | 5.81 | 5.59 | 5.72 | 5.61 | qfq | 49,396,189 | 281,200,054 | 5.54% |
| 2025-10-24 | 5.42 | 5.48 | 5.40 | 5.42 | 5.31 | qfq | 11,664,100 | 63,343,304 | 0.37% |
| 2025-10-23 | 5.38 | 5.41 | 5.34 | 5.40 | 5.29 | qfq | 9,116,500 | 48,950,432 | 0.19% |
| 2025-10-22 | 5.42 | 5.45 | 5.38 | 5.39 | 5.28 | qfq | 7,275,628 | 39,374,827 | -0.74% |
| 2025-10-21 | 5.35 | 5.44 | 5.31 | 5.43 | 5.32 | qfq | 9,739,208 | 52,618,063 | 1.50% |
| 2025-10-20 | 5.37 | 5.39 | 5.30 | 5.35 | 5.24 | qfq | 9,245,400 | 49,403,550 | 0.19% |
| 2025-10-17 | 5.38 | 5.42 | 5.32 | 5.34 | 5.23 | qfq | 9,591,900 | 51,503,653 | -0.93% |
| 2025-10-16 | 5.44 | 5.46 | 5.36 | 5.39 | 5.28 | qfq | 11,288,425 | 60,983,828 | -1.28% |
| 2025-10-15 | 5.46 | 5.52 | 5.40 | 5.46 | 5.35 | qfq | 13,954,330 | 76,165,693 | 0.37% |
| 2025-10-14 | 5.39 | 5.47 | 5.39 | 5.44 | 5.33 | qfq | 18,494,000 | 100,540,317 | 1.68% |
| 2025-10-13 | 5.27 | 5.38 | 5.25 | 5.35 | 5.24 | qfq | 15,387,100 | 82,045,475 | -0.74% |
| 2025-10-10 | 5.32 | 5.43 | 5.29 | 5.39 | 5.28 | qfq | 15,409,100 | 82,928,675 | 0.94% |
| 2025-10-09 | 5.28 | 5.34 | 5.22 | 5.34 | 5.23 | qfq | 18,166,000 | 95,825,929 | 1.33% |
| 2025-09-30 | 5.27 | 5.31 | 5.24 | 5.27 | 5.16 | qfq | 14,851,500 | 78,249,820 | 1.35% |
| 2025-09-29 | 5.16 | 5.24 | 5.15 | 5.20 | 5.10 | qfq | 11,951,200 | 62,046,562 | 0.39% |
| 2025-09-26 | 5.07 | 5.22 | 5.04 | 5.18 | 5.08 | qfq | 15,851,205 | 81,843,682 | 2.37% |
| 2025-09-25 | 5.12 | 5.14 | 5.06 | 5.06 | 4.96 | qfq | 8,847,100 | 45,031,271 | -1.17% |
| 2025-09-24 | 5.09 | 5.14 | 5.08 | 5.12 | 5.02 | qfq | 8,999,018 | 46,009,563 | 0.20% |
| 2025-09-23 | 5.12 | 5.13 | 5.04 | 5.11 | 5.01 | qfq | 12,321,433 | 62,540,977 | -0.20% |
| 2025-09-22 | 5.19 | 5.24 | 5.10 | 5.12 | 5.02 | qfq | 12,063,174 | 62,012,051 | -1.16% |
| 2025-09-19 | 5.19 | 5.24 | 5.15 | 5.18 | 5.08 | qfq | 14,607,476 | 75,779,312 | 0.19% |
| 2025-09-18 | 5.22 | 5.22 | 5.14 | 5.17 | 5.07 | qfq | 17,657,302 | 91,554,318 | -1.15% |
| 2025-09-17 | 5.22 | 5.24 | 5.18 | 5.23 | 5.13 | qfq | 11,199,500 | 58,337,636 | 0.00% |
| 2025-09-16 | 5.25 | 5.29 | 5.16 | 5.23 | 5.13 | qfq | 16,303,000 | 85,095,376 | 0.77% |
| 2025-09-15 | 5.18 | 5.22 | 5.15 | 5.19 | 5.09 | qfq | 11,736,300 | 60,761,826 | -0.19% |
| 2025-09-12 | 5.17 | 5.22 | 5.14 | 5.20 | 5.10 | qfq | 14,248,481 | 73,826,473 | 0.58% |
| 2025-09-11 | 5.18 | 5.18 | 5.14 | 5.17 | 5.07 | qfq | 13,953,500 | 71,976,463 | -0.39% |
| 2025-09-10 | 5.20 | 5.24 | 5.16 | 5.19 | 5.09 | qfq | 10,790,500 | 55,874,740 | -0.38% |
| 2025-09-09 | 5.13 | 5.29 | 5.12 | 5.21 | 5.11 | qfq | 19,408,951 | 101,185,732 | 1.36% |
| 2025-09-08 | 5.07 | 5.15 | 5.06 | 5.14 | 5.04 | qfq | 20,768,847 | 105,897,819 | 1.18% |
| 2025-09-05 | 5.07 | 5.09 | 5.03 | 5.08 | 4.98 | qfq | 20,102,076 | 101,754,357 | 0.79% |
| 2025-09-04 | 4.99 | 5.09 | 4.99 | 5.04 | 4.94 | qfq | 24,144,171 | 122,038,950 | 1.20% |
| 2025-09-03 | 5.03 | 5.07 | 4.98 | 4.98 | 4.88 | qfq | 28,262,553 | 141,956,353 | -0.99% |
| 2025-09-02 | 5.16 | 5.25 | 4.95 | 5.03 | 4.93 | qfq | 71,468,087 | 360,800,767 | -7.71% |
| 2025-09-01 | 5.53 | 5.55 | 5.38 | 5.45 | 5.34 | qfq | 22,551,200 | 122,780,095 | -1.98% |
| 2025-08-29 | 5.50 | 5.61 | 5.47 | 5.56 | 5.45 | qfq | 19,708,000 | 109,543,738 | 1.09% |
| 2025-08-28 | 5.48 | 5.54 | 5.36 | 5.50 | 5.39 | qfq | 19,820,957 | 108,444,917 | 0.55% |
| 2025-08-27 | 5.63 | 5.64 | 5.46 | 5.47 | 5.36 | qfq | 18,440,600 | 102,417,697 | -2.84% |
| 2025-08-26 | 5.52 | 5.66 | 5.50 | 5.63 | 5.52 | qfq | 18,809,347 | 105,421,074 | 1.62% |
| 2025-08-25 | 5.53 | 5.55 | 5.49 | 5.54 | 5.43 | qfq | 15,977,100 | 88,248,697 | 0.18% |
| 2025-08-22 | 5.52 | 5.55 | 5.45 | 5.53 | 5.42 | qfq | 15,376,026 | 84,545,569 | 0.00% |
| 2025-08-21 | 5.46 | 5.56 | 5.45 | 5.53 | 5.42 | qfq | 21,827,108 | 120,439,500 | 1.28% |
| 2025-08-20 | 5.37 | 5.51 | 5.35 | 5.46 | 5.35 | qfq | 19,273,102 | 105,097,885 | 1.68% |
| 2025-08-19 | 5.35 | 5.39 | 5.33 | 5.37 | 5.26 | qfq | 12,921,016 | 69,215,717 | 0.37% |
| 2025-08-18 | 5.36 | 5.40 | 5.34 | 5.35 | 5.24 | qfq | 13,674,792 | 73,368,515 | -0.19% |
| 2025-08-15 | 5.31 | 5.38 | 5.30 | 5.36 | 5.25 | qfq | 10,853,400 | 58,125,314 | 0.75% |
| 2025-08-14 | 5.40 | 5.41 | 5.30 | 5.32 | 5.21 | qfq | 13,066,700 | 69,862,671 | -1.48% |
| 2025-08-13 | 5.43 | 5.44 | 5.37 | 5.40 | 5.29 | qfq | 10,033,200 | 54,125,014 | -0.55% |
| 2025-08-12 | 5.46 | 5.48 | 5.41 | 5.43 | 5.32 | qfq | 8,998,883 | 48,953,477 | -0.55% |
| 2025-08-11 | 5.44 | 5.46 | 5.40 | 5.46 | 5.35 | qfq | 8,032,259 | 43,651,425 | 0.74% |
| 2025-08-08 | 5.35 | 5.43 | 5.34 | 5.42 | 5.31 | qfq | 9,857,071 | 53,039,172 | 0.93% |
| 2025-08-07 | 5.43 | 5.45 | 5.35 | 5.37 | 5.26 | qfq | 12,291,535 | 66,202,614 | -1.29% |
| 2025-08-06 | 5.48 | 5.49 | 5.42 | 5.44 | 5.33 | qfq | 9,733,500 | 52,996,772 | -0.73% |
| 2025-08-05 | 5.48 | 5.51 | 5.45 | 5.48 | 5.37 | qfq | 6,738,178 | 36,877,402 | 0.18% |
| 2025-08-04 | 5.46 | 5.48 | 5.41 | 5.47 | 5.36 | qfq | 7,707,500 | 42,066,611 | -0.18% |
| 2025-08-01 | 5.46 | 5.51 | 5.45 | 5.48 | 5.37 | qfq | 7,770,978 | 42,615,211 | 0.37% |
| 2025-07-31 | 5.54 | 5.54 | 5.45 | 5.46 | 5.35 | qfq | 11,710,143 | 64,212,093 | -1.44% |
| 2025-07-30 | 5.58 | 5.64 | 5.51 | 5.54 | 5.43 | qfq | 10,955,700 | 61,060,407 | -0.89% |
| 2025-07-29 | 5.58 | 5.60 | 5.49 | 5.59 | 5.48 | qfq | 12,432,765 | 68,905,088 | 0.54% |
| 2025-07-28 | 5.58 | 5.61 | 5.53 | 5.56 | 5.45 | qfq | 10,093,900 | 56,103,232 | -0.18% |
| 2025-07-25 | 5.59 | 5.67 | 5.56 | 5.57 | 5.46 | qfq | 12,559,300 | 70,514,279 | -0.18% |
| 2025-07-24 | 5.52 | 5.59 | 5.50 | 5.58 | 5.47 | qfq | 11,294,835 | 62,675,195 | 1.09% |
| 2025-07-23 | 5.56 | 5.61 | 5.51 | 5.52 | 5.41 | qfq | 11,874,500 | 66,048,263 | -0.72% |
| 2025-07-22 | 5.49 | 5.57 | 5.43 | 5.56 | 5.45 | qfq | 13,191,814 | 72,625,782 | 1.65% |
| 2025-07-21 | 5.37 | 5.48 | 5.36 | 5.47 | 5.36 | qfq | 12,817,100 | 69,869,924 | 2.05% |
| 2025-07-18 | 5.32 | 5.37 | 5.30 | 5.36 | 5.25 | qfq | 7,872,200 | 42,036,931 | 0.94% |
| 2025-07-17 | 5.32 | 5.33 | 5.30 | 5.31 | 5.20 | qfq | 7,265,700 | 38,608,729 | -0.19% |
| 2025-07-16 | 5.34 | 5.36 | 5.29 | 5.32 | 5.21 | qfq | 9,022,000 | 47,973,201 | -0.37% |
| 2025-07-15 | 5.45 | 5.45 | 5.31 | 5.34 | 5.23 | qfq | 15,634,000 | 83,798,926 | -1.66% |
| 2025-07-14 | 5.35 | 5.45 | 5.35 | 5.43 | 5.32 | qfq | 10,564,371 | 57,203,475 | 1.31% |
| 2025-07-11 | 5.33 | 5.39 | 5.30 | 5.36 | 5.25 | qfq | 10,574,001 | 56,487,702 | 0.56% |
| 2025-07-10 | 5.26 | 5.33 | 5.23 | 5.33 | 5.22 | qfq | 11,812,300 | 62,600,024 | 1.52% |
| 2025-07-09 | 5.26 | 5.28 | 5.23 | 5.25 | 5.15 | qfq | 9,853,700 | 51,771,897 | 0.00% |
| 2025-07-08 | 5.18 | 5.27 | 5.18 | 5.25 | 5.15 | qfq | 13,630,808 | 71,279,083 | 1.35% |
| 2025-07-07 | 5.16 | 5.18 | 5.14 | 5.18 | 5.08 | qfq | 6,895,400 | 35,623,409 | 0.39% |
| 2025-07-04 | 5.20 | 5.21 | 5.14 | 5.16 | 5.06 | qfq | 8,953,700 | 46,247,674 | -0.77% |
| 2025-07-03 | 5.22 | 5.22 | 5.17 | 5.20 | 5.10 | qfq | 7,152,849 | 37,143,569 | -0.19% |
| 2025-07-02 | 5.15 | 5.21 | 5.13 | 5.21 | 5.11 | qfq | 12,713,300 | 65,822,775 | 0.97% |
| 2025-07-01 | 5.15 | 5.16 | 5.11 | 5.16 | 5.06 | qfq | 8,922,420 | 45,869,135 | 0.19% |
| 2025-06-30 | 5.13 | 5.15 | 5.11 | 5.15 | 5.05 | qfq | 9,031,900 | 46,378,267 | 0.39% |
| 2025-06-27 | 5.10 | 5.15 | 5.10 | 5.13 | 5.03 | qfq | 10,682,971 | 54,795,282 | 0.59% |
| 2025-06-26 | 5.10 | 5.13 | 5.08 | 5.10 | 5.00 | qfq | 8,864,900 | 45,247,439 | -0.20% |
| 2025-06-25 | 5.12 | 5.12 | 5.06 | 5.11 | 5.01 | qfq | 12,745,300 | 64,864,889 | -0.20% |
| 2025-06-24 | 5.08 | 5.13 | 5.06 | 5.12 | 5.02 | qfq | 12,112,100 | 61,851,466 | 0.59% |
| 2025-06-23 | 5.00 | 5.10 | 4.98 | 5.09 | 4.99 | qfq | 8,851,400 | 44,851,278 | 1.39% |
| 2025-06-20 | 5.00 | 5.05 | 4.98 | 5.02 | 4.92 | qfq | 7,666,300 | 38,476,994 | 0.20% |
| 2025-06-19 | 5.06 | 5.10 | 4.99 | 5.01 | 4.91 | qfq | 9,610,300 | 48,319,905 | -1.18% |
| 2025-06-18 | 5.15 | 5.15 | 5.04 | 5.07 | 4.97 | qfq | 11,844,500 | 60,120,161 | -1.36% |
| 2025-06-17 | 5.11 | 5.16 | 5.10 | 5.14 | 5.04 | qfq | 10,481,198 | 53,867,474 | 0.78% |
| 2025-06-16 | 5.16 | 5.16 | 5.09 | 5.10 | 5.00 | qfq | 8,777,998 | 44,945,774 | -0.78% |
| 2025-06-13 | 5.14 | 5.17 | 5.10 | 5.14 | 5.04 | qfq | 12,135,798 | 62,321,810 | -0.19% |
| 2025-06-12 | 5.13 | 5.15 | 5.09 | 5.15 | 5.05 | qfq | 11,253,469 | 57,601,190 | -1.53% |
| 2025-06-11 | 5.19 | 5.25 | 5.18 | 5.23 | 5.01 | qfq | 11,001,100 | 57,518,580 | 0.38% |
| 2025-06-10 | 5.22 | 5.23 | 5.13 | 5.21 | 4.99 | qfq | 10,767,798 | 55,939,652 | 0.00% |
| 2025-06-09 | 5.18 | 5.22 | 5.16 | 5.21 | 4.99 | qfq | 10,260,071 | 53,254,842 | 0.39% |
| 2025-06-06 | 5.10 | 5.20 | 5.09 | 5.19 | 4.97 | qfq | 14,642,641 | 75,701,215 | 1.76% |
| 2025-06-05 | 5.12 | 5.15 | 5.08 | 5.10 | 4.88 | qfq | 10,620,474 | 54,330,791 | -0.39% |
| 2025-06-04 | 5.06 | 5.12 | 5.06 | 5.12 | 4.90 | qfq | 8,965,979 | 45,664,086 | 0.99% |
| 2025-06-03 | 5.06 | 5.08 | 5.04 | 5.07 | 4.85 | qfq | 8,559,700 | 43,363,166 | 0.20% |
| 2025-05-30 | 5.09 | 5.10 | 5.05 | 5.06 | 4.85 | qfq | 8,766,063 | 44,515,124 | -0.59% |
| 2025-05-29 | 5.06 | 5.09 | 5.02 | 5.09 | 4.87 | qfq | 9,448,100 | 47,864,717 | 0.59% |
| 2025-05-28 | 5.12 | 5.13 | 5.06 | 5.06 | 4.85 | qfq | 7,421,355 | 37,717,327 | -0.98% |
| 2025-05-27 | 5.05 | 5.12 | 5.00 | 5.11 | 4.89 | qfq | 12,866,455 | 65,159,963 | 1.39% |
| 2025-05-26 | 5.08 | 5.09 | 5.00 | 5.04 | 4.83 | qfq | 11,827,063 | 59,660,874 | -0.59% |
| 2025-05-23 | 5.08 | 5.15 | 5.07 | 5.07 | 4.85 | qfq | 12,220,463 | 62,433,797 | 0.00% |
| 2025-05-22 | 5.16 | 5.17 | 5.07 | 5.07 | 4.85 | qfq | 15,372,937 | 78,401,390 | -1.74% |
| 2025-05-21 | 5.26 | 5.38 | 5.16 | 5.16 | 4.94 | qfq | 30,185,626 | 157,921,689 | 0.98% |
| 2025-05-20 | 5.10 | 5.12 | 5.07 | 5.11 | 4.89 | qfq | 11,747,400 | 59,851,823 | 0.39% |
| 2025-05-19 | 5.07 | 5.11 | 5.03 | 5.09 | 4.87 | qfq | 13,431,440 | 68,205,583 | 0.39% |
| 2025-05-16 | 5.05 | 5.09 | 5.00 | 5.07 | 4.85 | qfq | 14,400,200 | 72,553,970 | 0.40% |
| 2025-05-15 | 5.09 | 5.15 | 5.05 | 5.05 | 4.84 | qfq | 15,766,600 | 80,352,599 | -0.98% |
| 2025-05-14 | 5.09 | 5.11 | 5.06 | 5.10 | 4.88 | qfq | 12,145,281 | 61,783,365 | 0.20% |
| 2025-05-13 | 5.11 | 5.12 | 5.07 | 5.09 | 4.87 | qfq | 15,966,100 | 81,245,124 | 0.00% |
| 2025-05-12 | 5.16 | 5.19 | 5.07 | 5.09 | 4.87 | qfq | 19,941,000 | 101,663,770 | -0.97% |
| 2025-05-09 | 5.22 | 5.25 | 5.14 | 5.14 | 4.92 | qfq | 15,038,300 | 77,982,081 | -1.91% |
| 2025-05-08 | 5.23 | 5.25 | 5.15 | 5.24 | 5.02 | qfq | 14,956,929 | 78,021,453 | -0.76% |
| 2025-05-07 | 5.15 | 5.28 | 5.10 | 5.28 | 5.06 | qfq | 30,919,345 | 160,387,181 | 3.73% |
| 2025-05-06 | 5.15 | 5.17 | 5.04 | 5.09 | 4.87 | qfq | 33,711,301 | 171,559,761 | -0.39% |
| 2025-04-30 | 5.29 | 5.29 | 5.00 | 5.11 | 4.89 | qfq | 62,927,822 | 323,667,338 | 6.24% |
| 2025-04-29 | 4.81 | 4.81 | 4.81 | 4.81 | 4.61 | qfq | 10,651,700 | 51,234,677 | -9.93% |
| 2025-04-28 | 5.34 | 5.34 | 5.34 | 5.34 | 5.11 | qfq | 6,753,400 | 36,063,156 | -9.95% |
| 2025-04-25 | 6.03 | 6.03 | 5.92 | 5.93 | 5.68 | qfq | 12,380,600 | 73,587,435 | -0.67% |
| 2025-04-24 | 5.90 | 6.03 | 5.90 | 5.97 | 5.72 | qfq | 16,558,200 | 98,928,520 | 0.84% |
| 2025-04-23 | 5.96 | 5.96 | 5.86 | 5.92 | 5.67 | qfq | 14,925,449 | 88,317,427 | -1.00% |
| 2025-04-22 | 5.88 | 6.03 | 5.86 | 5.98 | 5.73 | qfq | 17,413,549 | 103,599,938 | 1.53% |
| 2025-04-21 | 5.81 | 5.90 | 5.77 | 5.89 | 5.64 | qfq | 10,421,599 | 61,077,534 | 1.55% |
| 2025-04-18 | 5.83 | 5.85 | 5.77 | 5.80 | 5.55 | qfq | 9,447,500 | 54,842,767 | -0.85% |
| 2025-04-17 | 5.81 | 5.90 | 5.78 | 5.85 | 5.60 | qfq | 8,714,700 | 51,063,948 | 0.52% |
| 2025-04-16 | 5.90 | 5.91 | 5.77 | 5.82 | 5.57 | qfq | 11,265,000 | 65,744,996 | -1.36% |
| 2025-04-15 | 5.94 | 5.97 | 5.82 | 5.90 | 5.65 | qfq | 18,798,141 | 110,435,791 | -0.84% |
| 2025-04-14 | 5.72 | 5.95 | 5.70 | 5.95 | 5.70 | qfq | 27,071,328 | 157,718,796 | 4.94% |
| 2025-04-11 | 5.61 | 5.78 | 5.60 | 5.67 | 5.43 | qfq | 17,341,300 | 98,879,615 | 0.00% |
| 2025-04-10 | 5.72 | 5.81 | 5.65 | 5.67 | 5.43 | qfq | 22,786,500 | 130,590,152 | 0.18% |
| 2025-04-09 | 5.59 | 5.73 | 5.39 | 5.66 | 5.42 | qfq | 26,602,418 | 147,722,134 | -0.18% |
| 2025-04-08 | 5.45 | 5.74 | 5.42 | 5.67 | 5.43 | qfq | 26,854,502 | 150,290,337 | 3.66% |
| 2025-04-07 | 5.85 | 5.87 | 5.47 | 5.47 | 5.24 | qfq | 27,026,800 | 151,322,601 | -10.03% |
| 2025-04-03 | 6.02 | 6.10 | 5.99 | 6.08 | 5.82 | qfq | 13,517,600 | 81,785,831 | 0.16% |
| 2025-04-02 | 6.07 | 6.13 | 6.01 | 6.07 | 5.81 | qfq | 14,786,474 | 89,749,124 | 0.00% |
| 2025-04-01 | 6.05 | 6.13 | 6.04 | 6.07 | 5.81 | qfq | 14,822,774 | 90,150,119 | 0.66% |
| 2025-03-31 | 6.08 | 6.18 | 5.96 | 6.03 | 5.77 | qfq | 28,313,397 | 171,006,440 | -1.47% |
| 2025-03-28 | 6.41 | 6.51 | 6.12 | 6.12 | 5.86 | qfq | 54,446,097 | 340,249,974 | -5.70% |
| 2025-03-27 | 6.50 | 6.91 | 6.45 | 6.49 | 6.21 | qfq | 82,061,146 | 547,002,237 | 3.34% |
| 2025-03-26 | 6.30 | 6.39 | 6.25 | 6.28 | 6.01 | qfq | 28,198,103 | 178,141,136 | -0.95% |
| 2025-03-25 | 6.22 | 6.40 | 6.15 | 6.34 | 6.07 | qfq | 35,911,871 | 225,473,141 | 2.09% |
| 2025-03-24 | 6.07 | 6.21 | 6.01 | 6.21 | 5.95 | qfq | 27,307,800 | 167,427,623 | 1.97% |
| 2025-03-21 | 6.14 | 6.20 | 6.06 | 6.09 | 5.83 | qfq | 13,600,600 | 83,202,363 | -0.81% |
| 2025-03-20 | 6.13 | 6.19 | 6.11 | 6.14 | 5.88 | qfq | 10,848,900 | 66,752,714 | -0.16% |
| 2025-03-19 | 6.12 | 6.21 | 6.09 | 6.15 | 5.89 | qfq | 15,015,900 | 92,478,609 | 0.65% |
| 2025-03-18 | 6.10 | 6.12 | 6.06 | 6.11 | 5.85 | qfq | 11,380,000 | 69,300,045 | 0.33% |
| 2025-03-17 | 6.10 | 6.12 | 6.06 | 6.09 | 5.83 | qfq | 12,226,366 | 74,392,846 | -0.33% |
| 2025-03-14 | 6.10 | 6.14 | 6.06 | 6.11 | 5.85 | qfq | 13,930,071 | 84,926,732 | 0.00% |
| 2025-03-13 | 6.11 | 6.15 | 6.00 | 6.11 | 5.85 | qfq | 15,166,700 | 92,080,349 | 0.00% |
| 2025-03-12 | 6.21 | 6.24 | 6.11 | 6.11 | 5.85 | qfq | 17,144,739 | 105,400,596 | -1.29% |
| 2025-03-11 | 6.05 | 6.20 | 6.02 | 6.19 | 5.93 | qfq | 23,213,552 | 142,034,867 | 1.31% |
| 2025-03-10 | 6.04 | 6.11 | 6.00 | 6.11 | 5.85 | qfq | 23,029,260 | 139,857,528 | 1.66% |
| 2025-03-07 | 5.85 | 6.02 | 5.83 | 6.01 | 5.76 | qfq | 27,418,498 | 163,881,612 | 2.21% |
| 2025-03-06 | 5.83 | 5.90 | 5.79 | 5.88 | 5.63 | qfq | 18,898,773 | 110,531,144 | 1.03% |
| 2025-03-05 | 5.90 | 5.94 | 5.76 | 5.82 | 5.57 | qfq | 19,189,435 | 111,726,848 | -1.69% |
| 2025-03-04 | 5.97 | 6.00 | 5.89 | 5.92 | 5.67 | qfq | 24,725,730 | 146,502,337 | -1.82% |
| 2025-03-03 | 5.96 | 6.34 | 5.96 | 6.03 | 5.77 | qfq | 53,941,155 | 329,507,722 | 3.79% |
| 2025-02-28 | 5.65 | 5.92 | 5.64 | 5.81 | 5.56 | qfq | 35,819,596 | 207,445,664 | 2.65% |
| 2025-02-27 | 5.65 | 5.69 | 5.60 | 5.66 | 5.42 | qfq | 12,014,000 | 67,834,012 | -0.18% |
| 2025-02-26 | 5.63 | 5.71 | 5.62 | 5.67 | 5.43 | qfq | 10,686,600 | 60,546,551 | 1.07% |
| 2025-02-25 | 5.67 | 5.68 | 5.60 | 5.61 | 5.37 | qfq | 14,421,600 | 81,294,927 | -1.92% |
| 2025-02-24 | 5.71 | 5.84 | 5.69 | 5.72 | 5.48 | qfq | 23,631,021 | 136,383,841 | 1.42% |
| 2025-02-21 | 5.69 | 5.71 | 5.60 | 5.64 | 5.40 | qfq | 11,880,403 | 66,965,263 | -1.05% |
| 2025-02-20 | 5.61 | 5.72 | 5.60 | 5.70 | 5.46 | qfq | 13,502,314 | 76,500,556 | 1.06% |
| 2025-02-19 | 5.64 | 5.64 | 5.58 | 5.64 | 5.40 | qfq | 11,543,314 | 64,811,649 | 0.36% |
| 2025-02-18 | 5.70 | 5.72 | 5.60 | 5.62 | 5.38 | qfq | 11,231,364 | 63,640,809 | -1.92% |
| 2025-02-17 | 5.70 | 5.76 | 5.68 | 5.73 | 5.49 | qfq | 10,441,422 | 59,706,309 | 0.17% |
| 2025-02-14 | 5.76 | 5.80 | 5.71 | 5.72 | 5.48 | qfq | 11,530,000 | 66,236,586 | -0.87% |
| 2025-02-13 | 5.76 | 5.94 | 5.75 | 5.77 | 5.53 | qfq | 21,573,907 | 125,617,334 | -0.17% |
| 2025-02-12 | 5.77 | 5.82 | 5.72 | 5.78 | 5.53 | qfq | 10,193,900 | 58,817,309 | 0.35% |
| 2025-02-11 | 5.73 | 5.78 | 5.68 | 5.76 | 5.52 | qfq | 11,519,698 | 66,061,964 | 0.17% |
| 2025-02-10 | 5.71 | 5.77 | 5.71 | 5.75 | 5.51 | qfq | 9,713,400 | 55,689,453 | 0.70% |
| 2025-02-07 | 5.68 | 5.76 | 5.66 | 5.71 | 5.47 | qfq | 13,668,713 | 78,123,261 | 0.35% |
| 2025-02-06 | 5.63 | 5.69 | 5.57 | 5.69 | 5.45 | qfq | 11,691,653 | 65,914,519 | 0.89% |
| 2025-02-05 | 5.71 | 5.73 | 5.61 | 5.64 | 5.40 | qfq | 10,462,500 | 59,302,049 | -0.70% |
| 2025-01-27 | 5.65 | 5.75 | 5.64 | 5.68 | 5.44 | qfq | 10,874,854 | 62,051,715 | 0.89% |
| 2025-01-24 | 5.58 | 5.64 | 5.57 | 5.63 | 5.39 | qfq | 8,785,154 | 49,292,982 | 0.72% |
| 2025-01-23 | 5.63 | 5.69 | 5.59 | 5.59 | 5.35 | qfq | 11,241,500 | 63,484,317 | 0.36% |
| 2025-01-22 | 5.59 | 5.62 | 5.55 | 5.57 | 5.33 | qfq | 7,791,300 | 43,482,716 | -0.71% |
| 2025-01-21 | 5.70 | 5.72 | 5.58 | 5.61 | 5.37 | qfq | 11,639,871 | 65,500,428 | -1.41% |
| 2025-01-20 | 5.75 | 5.78 | 5.60 | 5.69 | 5.45 | qfq | 14,990,900 | 85,143,744 | 0.53% |
| 2025-01-17 | 5.50 | 5.70 | 5.48 | 5.66 | 5.42 | qfq | 13,663,700 | 76,718,257 | 2.35% |
| 2025-01-16 | 5.44 | 5.56 | 5.44 | 5.53 | 5.30 | qfq | 11,301,200 | 62,260,777 | 2.03% |
| 2025-01-15 | 5.45 | 5.47 | 5.36 | 5.42 | 5.19 | qfq | 8,520,300 | 46,132,532 | -0.18% |
| 2025-01-14 | 5.27 | 5.43 | 5.26 | 5.43 | 5.20 | qfq | 12,726,124 | 68,279,382 | 3.43% |
| 2025-01-13 | 5.20 | 5.27 | 5.11 | 5.25 | 5.03 | qfq | 7,676,000 | 39,982,428 | 0.38% |
| 2025-01-10 | 5.37 | 5.39 | 5.22 | 5.23 | 5.01 | qfq | 6,820,570 | 36,121,011 | -2.43% |
| 2025-01-09 | 5.32 | 5.38 | 5.27 | 5.36 | 5.13 | qfq | 7,128,304 | 38,172,114 | 0.37% |
| 2025-01-08 | 5.41 | 5.41 | 5.22 | 5.34 | 5.11 | qfq | 11,159,900 | 59,324,259 | -1.48% |
| 2025-01-07 | 5.38 | 5.42 | 5.30 | 5.42 | 5.19 | qfq | 8,801,799 | 47,142,344 | 1.12% |
| 2025-01-06 | 5.35 | 5.42 | 5.21 | 5.36 | 5.13 | qfq | 9,357,300 | 49,948,382 | 0.00% |
| 2025-01-03 | 5.59 | 5.60 | 5.34 | 5.36 | 5.13 | qfq | 12,520,700 | 68,152,432 | -3.25% |
| 2025-01-02 | 5.67 | 5.72 | 5.49 | 5.54 | 5.30 | qfq | 12,270,216 | 68,789,000 | -1.42% |
| 2024-12-31 | 5.71 | 5.77 | 5.60 | 5.62 | 5.38 | qfq | 11,804,100 | 67,091,238 | -1.58% |
| 2024-12-30 | 5.96 | 5.96 | 5.70 | 5.71 | 5.47 | qfq | 30,447,550 | 175,965,279 | -4.36% |
| 2024-12-27 | 5.83 | 6.00 | 5.81 | 5.97 | 5.72 | qfq | 13,277,200 | 78,697,111 | 2.58% |
| 2024-12-26 | 5.83 | 5.89 | 5.80 | 5.82 | 5.57 | qfq | 8,687,071 | 50,739,808 | 0.00% |
| 2024-12-25 | 5.95 | 5.97 | 5.72 | 5.82 | 5.57 | qfq | 12,032,565 | 69,864,738 | -2.18% |
| 2024-12-24 | 5.93 | 5.97 | 5.85 | 5.95 | 5.70 | qfq | 11,510,900 | 68,112,119 | 1.02% |
| 2024-12-23 | 6.15 | 6.18 | 5.88 | 5.89 | 5.64 | qfq | 16,874,310 | 101,419,248 | -4.54% |
| 2024-12-20 | 6.15 | 6.20 | 6.14 | 6.17 | 5.91 | qfq | 8,149,500 | 50,265,615 | 0.16% |
| 2024-12-19 | 6.15 | 6.20 | 6.07 | 6.16 | 5.90 | qfq | 10,634,700 | 65,144,516 | -0.81% |
| 2024-12-18 | 6.21 | 6.32 | 6.17 | 6.21 | 5.95 | qfq | 12,133,730 | 75,695,474 | 0.32% |
| 2024-12-17 | 6.36 | 6.36 | 6.17 | 6.19 | 5.93 | qfq | 16,052,522 | 100,192,919 | -2.67% |
| 2024-12-16 | 6.40 | 6.44 | 6.32 | 6.36 | 6.09 | qfq | 12,419,200 | 79,153,906 | -0.63% |
| 2024-12-13 | 6.50 | 6.52 | 6.38 | 6.40 | 6.13 | qfq | 18,505,000 | 119,208,500 | -2.14% |
| 2024-12-12 | 6.53 | 6.56 | 6.45 | 6.54 | 6.26 | qfq | 17,031,204 | 110,814,674 | 0.00% |
| 2024-12-11 | 6.48 | 6.58 | 6.45 | 6.54 | 6.26 | qfq | 14,701,500 | 96,001,789 | 0.93% |
| 2024-12-10 | 6.77 | 6.82 | 6.46 | 6.48 | 6.21 | qfq | 29,815,491 | 197,556,290 | -1.82% |
| 2024-12-09 | 6.68 | 6.82 | 6.53 | 6.60 | 6.32 | qfq | 23,065,471 | 153,631,257 | -1.20% |
| 2024-12-06 | 6.58 | 6.70 | 6.58 | 6.68 | 6.40 | qfq | 21,858,500 | 145,464,938 | 1.52% |
| 2024-12-05 | 6.56 | 6.66 | 6.50 | 6.58 | 6.30 | qfq | 21,934,608 | 144,122,903 | -0.75% |
| 2024-12-04 | 6.58 | 6.88 | 6.56 | 6.63 | 6.35 | qfq | 36,170,420 | 242,976,356 | 0.45% |
| 2024-12-03 | 6.63 | 6.75 | 6.50 | 6.60 | 6.32 | qfq | 21,640,920 | 142,240,743 | -0.60% |
| 2024-12-02 | 6.46 | 6.65 | 6.44 | 6.64 | 6.36 | qfq | 26,159,736 | 171,523,032 | 2.79% |
| 2024-11-29 | 6.43 | 6.51 | 6.39 | 6.46 | 6.19 | qfq | 21,255,820 | 137,010,262 | 0.31% |
| 2024-11-28 | 6.45 | 6.55 | 6.40 | 6.44 | 6.17 | qfq | 26,832,700 | 173,550,434 | -0.16% |
| 2024-11-27 | 6.40 | 6.49 | 6.23 | 6.45 | 6.18 | qfq | 31,464,233 | 199,648,925 | -0.77% |
| 2024-11-26 | 6.93 | 6.93 | 6.46 | 6.50 | 6.22 | qfq | 43,870,490 | 290,497,005 | -4.13% |
| 2024-11-25 | 6.74 | 6.85 | 6.55 | 6.78 | 6.49 | qfq | 48,190,322 | 323,645,385 | 0.59% |
| 2024-11-22 | 7.10 | 7.18 | 6.71 | 6.74 | 6.45 | qfq | 74,343,183 | 518,248,973 | -7.42% |
| 2024-11-21 | 7.20 | 7.43 | 7.01 | 7.28 | 6.97 | qfq | 120,899,345 | 870,567,951 | 3.85% |
| 2024-11-20 | 6.38 | 7.01 | 6.36 | 7.01 | 6.71 | qfq | 69,634,824 | 479,155,684 | 10.05% |
| 2024-11-19 | 6.10 | 6.38 | 6.09 | 6.37 | 6.10 | qfq | 34,709,926 | 215,800,702 | 5.29% |
| 2024-11-18 | 6.39 | 6.51 | 6.03 | 6.05 | 5.79 | qfq | 44,758,909 | 278,679,397 | -3.20% |
| 2024-11-15 | 6.33 | 6.75 | 6.25 | 6.25 | 5.98 | qfq | 47,112,137 | 303,297,229 | -3.85% |
| 2024-11-14 | 6.79 | 6.88 | 6.45 | 6.50 | 6.22 | qfq | 71,612,475 | 474,560,651 | 2.85% |
| 2024-11-13 | 6.20 | 6.49 | 6.14 | 6.32 | 6.05 | qfq | 58,037,630 | 366,869,842 | 0.16% |
| 2024-11-12 | 6.01 | 6.49 | 6.00 | 6.31 | 6.04 | qfq | 75,714,941 | 481,138,858 | 6.95% |
| 2024-11-11 | 5.80 | 5.90 | 5.73 | 5.90 | 5.65 | qfq | 15,453,447 | 89,334,637 | 2.08% |
| 2024-11-08 | 5.93 | 5.93 | 5.74 | 5.78 | 5.53 | qfq | 16,892,600 | 98,143,074 | -1.03% |
| 2024-11-07 | 5.68 | 5.85 | 5.65 | 5.84 | 5.59 | qfq | 15,156,792 | 87,738,951 | 2.46% |
| 2024-11-06 | 5.71 | 5.74 | 5.65 | 5.70 | 5.46 | qfq | 15,484,902 | 88,295,001 | 0.18% |
| 2024-11-05 | 5.58 | 5.70 | 5.57 | 5.69 | 5.45 | qfq | 12,853,108 | 72,684,605 | 1.97% |
| 2024-11-04 | 5.62 | 5.62 | 5.54 | 5.58 | 5.34 | qfq | 11,908,673 | 66,332,252 | -0.18% |
| 2024-11-01 | 5.66 | 5.77 | 5.58 | 5.59 | 5.35 | qfq | 16,029,126 | 90,585,511 | -1.06% |
| 2024-10-31 | 5.66 | 5.70 | 5.63 | 5.65 | 5.41 | qfq | 13,914,658 | 78,766,407 | -0.35% |
| 2024-10-30 | 5.74 | 5.79 | 5.62 | 5.67 | 5.43 | qfq | 13,212,000 | 75,077,627 | -1.39% |
| 2024-10-29 | 5.93 | 6.03 | 5.72 | 5.75 | 5.51 | qfq | 21,221,901 | 123,962,796 | -3.04% |
| 2024-10-28 | 5.73 | 5.93 | 5.71 | 5.93 | 5.68 | qfq | 14,708,727 | 85,768,200 | 3.85% |
| 2024-10-25 | 5.62 | 5.72 | 5.60 | 5.71 | 5.47 | qfq | 10,394,825 | 59,048,544 | 1.42% |
| 2024-10-24 | 5.61 | 5.71 | 5.59 | 5.63 | 5.39 | qfq | 9,223,524 | 52,035,064 | -0.35% |
| 2024-10-23 | 5.60 | 5.68 | 5.56 | 5.65 | 5.41 | qfq | 14,356,800 | 80,688,440 | 1.07% |
| 2024-10-22 | 5.57 | 5.60 | 5.52 | 5.59 | 5.35 | qfq | 10,336,180 | 57,468,211 | 0.90% |
| 2024-10-21 | 5.56 | 5.63 | 5.50 | 5.54 | 5.30 | qfq | 15,072,559 | 83,913,682 | -0.36% |
| 2024-10-18 | 5.46 | 5.63 | 5.42 | 5.56 | 5.32 | qfq | 12,687,880 | 70,293,276 | 1.65% |
| 2024-10-17 | 5.62 | 5.64 | 5.45 | 5.47 | 5.24 | qfq | 11,441,800 | 63,432,829 | -2.67% |
| 2024-10-16 | 5.44 | 5.65 | 5.42 | 5.62 | 5.38 | qfq | 14,814,255 | 82,856,940 | 2.37% |
| 2024-10-15 | 5.50 | 5.65 | 5.49 | 5.49 | 5.26 | qfq | 17,381,935 | 96,394,463 | 1.29% |
| 2024-10-14 | 5.33 | 5.46 | 5.30 | 5.42 | 5.19 | qfq | 10,896,291 | 58,658,009 | 1.88% |
| 2024-10-11 | 5.52 | 5.55 | 5.27 | 5.32 | 5.09 | qfq | 12,446,653 | 66,987,073 | -4.49% |
| 2024-10-10 | 5.57 | 5.65 | 5.46 | 5.57 | 5.33 | qfq | 17,281,761 | 96,227,643 | 1.46% |
| 2024-10-09 | 5.73 | 5.80 | 5.46 | 5.49 | 5.26 | qfq | 25,727,809 | 144,699,565 | -6.63% |
| 2024-10-08 | 6.08 | 6.08 | 5.59 | 5.88 | 5.63 | qfq | 32,431,142 | 189,596,423 | 4.07% |
| 2024-09-30 | 5.36 | 5.70 | 5.33 | 5.65 | 5.30 | qfq | 28,882,929 | 159,324,545 | 8.86% |
| 2024-09-27 | 5.08 | 5.27 | 5.03 | 5.19 | 4.86 | qfq | 17,132,000 | 87,964,342 | 3.80% |
| 2024-09-26 | 4.86 | 5.02 | 4.86 | 5.00 | 4.69 | qfq | 9,494,200 | 47,053,657 | 2.46% |
| 2024-09-25 | 4.90 | 5.00 | 4.85 | 4.88 | 4.57 | qfq | 9,719,900 | 47,927,486 | 0.83% |
| 2024-09-24 | 4.67 | 4.84 | 4.67 | 4.84 | 4.54 | qfq | 9,079,300 | 43,409,329 | 3.42% |
| 2024-09-23 | 4.70 | 4.71 | 4.64 | 4.68 | 4.39 | qfq | 4,340,900 | 20,308,746 | -0.21% |
| 2024-09-20 | 4.76 | 4.76 | 4.67 | 4.69 | 4.40 | qfq | 3,740,897 | 17,560,048 | -1.05% |
| 2024-09-19 | 4.61 | 4.77 | 4.61 | 4.74 | 4.44 | qfq | 5,546,692 | 26,097,176 | 3.27% |
| 2024-09-18 | 4.66 | 4.68 | 4.53 | 4.59 | 4.30 | qfq | 5,264,102 | 24,234,848 | -1.92% |
| 2024-09-13 | 4.70 | 4.74 | 4.67 | 4.68 | 4.39 | qfq | 3,940,566 | 18,506,719 | -1.06% |
| 2024-09-12 | 4.70 | 4.77 | 4.70 | 4.73 | 4.43 | qfq | 3,683,016 | 17,432,904 | 0.21% |
| 2024-09-11 | 4.76 | 4.79 | 4.69 | 4.72 | 4.42 | qfq | 4,434,592 | 20,995,387 | -0.63% |
| 2024-09-10 | 4.86 | 4.87 | 4.71 | 4.75 | 4.45 | qfq | 6,036,712 | 28,841,617 | -1.86% |
| 2024-09-09 | 4.85 | 4.89 | 4.80 | 4.84 | 4.54 | qfq | 5,179,900 | 25,102,230 | -0.21% |
| 2024-09-06 | 4.90 | 4.93 | 4.81 | 4.85 | 4.55 | qfq | 4,704,740 | 22,960,187 | -1.42% |
| 2024-09-05 | 4.93 | 4.94 | 4.88 | 4.92 | 4.61 | qfq | 4,291,023 | 21,052,028 | 0.00% |
| 2024-09-04 | 4.91 | 4.96 | 4.89 | 4.92 | 4.61 | qfq | 5,751,300 | 28,330,637 | -0.61% |
| 2024-09-03 | 4.83 | 4.95 | 4.81 | 4.95 | 4.64 | qfq | 9,310,599 | 45,813,825 | 2.27% |
| 2024-09-02 | 4.79 | 4.88 | 4.76 | 4.84 | 4.54 | qfq | 9,768,203 | 47,309,419 | 0.83% |
| 2024-08-30 | 4.83 | 4.86 | 4.71 | 4.80 | 4.50 | qfq | 9,338,499 | 44,802,806 | 0.21% |
| 2024-08-29 | 4.74 | 4.80 | 4.72 | 4.79 | 4.49 | qfq | 4,926,100 | 23,482,865 | 0.63% |
| 2024-08-28 | 4.67 | 4.79 | 4.66 | 4.76 | 4.46 | qfq | 5,044,300 | 23,947,795 | 1.71% |
| 2024-08-27 | 4.71 | 4.73 | 4.67 | 4.68 | 4.39 | qfq | 3,992,600 | 18,749,038 | 0.00% |
| 2024-08-26 | 4.56 | 4.70 | 4.56 | 4.68 | 4.39 | qfq | 5,045,357 | 23,455,938 | 2.86% |
| 2024-08-23 | 4.58 | 4.60 | 4.52 | 4.55 | 4.26 | qfq | 3,694,156 | 16,807,102 | -0.87% |
| 2024-08-22 | 4.66 | 4.69 | 4.57 | 4.59 | 4.30 | qfq | 5,903,700 | 27,270,286 | -1.92% |
| 2024-08-21 | 4.67 | 4.70 | 4.63 | 4.68 | 4.39 | qfq | 4,038,800 | 18,841,210 | 0.00% |
| 2024-08-20 | 4.74 | 4.79 | 4.65 | 4.68 | 4.39 | qfq | 5,620,600 | 26,415,550 | -1.27% |
| 2024-08-19 | 4.76 | 4.80 | 4.72 | 4.74 | 4.44 | qfq | 3,466,665 | 16,479,664 | -0.63% |
| 2024-08-16 | 4.81 | 4.82 | 4.74 | 4.77 | 4.47 | qfq | 5,185,600 | 24,791,213 | -0.63% |
| 2024-08-15 | 4.78 | 4.84 | 4.75 | 4.80 | 4.50 | qfq | 4,753,900 | 22,837,004 | 0.42% |
| 2024-08-14 | 4.80 | 4.82 | 4.76 | 4.78 | 4.48 | qfq | 4,549,900 | 21,816,066 | -0.62% |
| 2024-08-13 | 4.77 | 4.82 | 4.72 | 4.81 | 4.51 | qfq | 4,464,645 | 21,350,691 | 0.63% |
| 2024-08-12 | 4.75 | 4.81 | 4.74 | 4.78 | 4.48 | qfq | 3,885,900 | 18,570,892 | -0.21% |
| 2024-08-09 | 4.79 | 4.83 | 4.78 | 4.79 | 4.49 | qfq | 5,917,445 | 28,413,093 | 0.00% |
| 2024-08-08 | 4.69 | 4.79 | 4.69 | 4.79 | 4.49 | qfq | 8,473,700 | 40,386,645 | 1.70% |
| 2024-08-07 | 4.69 | 4.76 | 4.65 | 4.71 | 4.41 | qfq | 6,660,200 | 31,438,411 | 0.64% |
| 2024-08-06 | 4.61 | 4.73 | 4.61 | 4.68 | 4.39 | qfq | 6,509,095 | 30,357,751 | 1.96% |
| 2024-08-05 | 4.65 | 4.71 | 4.57 | 4.59 | 4.30 | qfq | 7,102,495 | 32,913,783 | -1.29% |
| 2024-08-02 | 4.66 | 4.72 | 4.63 | 4.65 | 4.36 | qfq | 5,238,400 | 24,516,261 | -0.64% |
| 2024-08-01 | 4.64 | 4.77 | 4.63 | 4.68 | 4.39 | qfq | 8,980,190 | 42,092,187 | 0.86% |
| 2024-07-31 | 4.50 | 4.65 | 4.48 | 4.64 | 4.35 | qfq | 8,539,600 | 39,094,636 | 3.34% |
| 2024-07-30 | 4.46 | 4.51 | 4.43 | 4.49 | 4.21 | qfq | 3,507,735 | 15,717,064 | 0.22% |
| 2024-07-29 | 4.45 | 4.51 | 4.42 | 4.48 | 4.20 | qfq | 4,794,100 | 21,430,530 | 0.45% |
| 2024-07-26 | 4.35 | 4.46 | 4.33 | 4.46 | 4.18 | qfq | 6,523,871 | 28,822,967 | 2.76% |
| 2024-07-25 | 4.29 | 4.36 | 4.27 | 4.34 | 4.07 | qfq | 4,190,700 | 18,115,797 | 0.70% |
| 2024-07-24 | 4.39 | 4.40 | 4.29 | 4.31 | 4.04 | qfq | 6,742,200 | 29,199,598 | -2.05% |
| 2024-07-23 | 4.51 | 4.53 | 4.38 | 4.40 | 4.12 | qfq | 5,753,800 | 25,611,050 | -2.44% |
| 2024-07-22 | 4.53 | 4.55 | 4.46 | 4.51 | 4.23 | qfq | 5,994,123 | 26,974,582 | -0.66% |
| 2024-07-19 | 4.57 | 4.57 | 4.49 | 4.54 | 4.26 | qfq | 4,669,825 | 21,171,349 | -0.66% |
| 2024-07-18 | 4.55 | 4.57 | 4.46 | 4.57 | 4.28 | qfq | 5,613,000 | 25,314,310 | 0.00% |
| 2024-07-17 | 4.56 | 4.59 | 4.54 | 4.57 | 4.28 | qfq | 3,660,200 | 16,709,113 | -0.44% |
| 2024-07-16 | 4.62 | 4.62 | 4.55 | 4.59 | 4.30 | qfq | 5,128,200 | 23,465,519 | -0.43% |
| 2024-07-15 | 4.67 | 4.70 | 4.60 | 4.61 | 4.32 | qfq | 6,496,106 | 30,131,515 | -1.50% |
| 2024-07-12 | 4.75 | 4.79 | 4.66 | 4.68 | 4.39 | qfq | 16,771,142 | 78,927,954 | 3.31% |
| 2024-07-11 | 4.40 | 4.54 | 4.40 | 4.53 | 4.25 | qfq | 7,130,700 | 32,039,657 | 3.66% |
| 2024-07-10 | 4.36 | 4.41 | 4.34 | 4.37 | 4.10 | qfq | 4,817,000 | 21,081,648 | -0.23% |
| 2024-07-09 | 4.36 | 4.40 | 4.24 | 4.38 | 4.11 | qfq | 6,832,506 | 29,609,971 | -0.23% |
| 2024-07-08 | 4.49 | 4.49 | 4.34 | 4.39 | 4.11 | qfq | 6,769,800 | 29,816,665 | -2.23% |
| 2024-07-05 | 4.41 | 4.50 | 4.37 | 4.49 | 4.21 | qfq | 5,201,700 | 23,088,119 | 1.13% |
| 2024-07-04 | 4.59 | 4.60 | 4.41 | 4.44 | 4.16 | qfq | 8,378,500 | 37,621,648 | -3.27% |
| 2024-07-03 | 4.59 | 4.62 | 4.56 | 4.59 | 4.30 | qfq | 3,920,100 | 17,998,664 | -0.22% |
| 2024-07-02 | 4.61 | 4.63 | 4.57 | 4.60 | 4.31 | qfq | 4,381,900 | 20,162,500 | -0.43% |
| 2024-07-01 | 4.48 | 4.62 | 4.45 | 4.62 | 4.33 | qfq | 9,006,427 | 40,927,095 | 3.13% |
| 2024-06-28 | 4.50 | 4.55 | 4.46 | 4.48 | 4.20 | qfq | 4,949,000 | 22,300,324 | -0.44% |
| 2024-06-27 | 4.59 | 4.60 | 4.48 | 4.50 | 4.22 | qfq | 5,393,400 | 24,483,198 | -1.96% |
| 2024-06-26 | 4.53 | 4.59 | 4.47 | 4.59 | 4.30 | qfq | 5,432,700 | 24,665,709 | 0.88% |
| 2024-06-25 | 4.53 | 4.59 | 4.46 | 4.55 | 4.26 | qfq | 6,734,500 | 30,557,017 | 0.66% |
| 2024-06-24 | 4.67 | 4.67 | 4.48 | 4.52 | 4.24 | qfq | 5,675,800 | 25,832,067 | -3.21% |
| 2024-06-21 | 4.65 | 4.71 | 4.61 | 4.67 | 4.38 | qfq | 4,178,200 | 19,505,975 | 0.43% |
| 2024-06-20 | 4.70 | 4.74 | 4.62 | 4.65 | 4.36 | qfq | 5,872,700 | 27,475,743 | -1.06% |
| 2024-06-19 | 4.71 | 4.75 | 4.66 | 4.70 | 4.41 | qfq | 5,117,900 | 24,091,815 | -0.42% |
| 2024-06-18 | 4.69 | 4.75 | 4.67 | 4.72 | 4.42 | qfq | 4,898,600 | 23,088,285 | 0.64% |
| 2024-06-17 | 4.73 | 4.76 | 4.66 | 4.69 | 4.40 | qfq | 6,427,900 | 30,223,873 | -2.90% |
| 2024-06-14 | 4.75 | 4.85 | 4.75 | 4.83 | 4.41 | qfq | 8,248,716 | 39,776,061 | 0.84% |
| 2024-06-13 | 4.84 | 4.85 | 4.74 | 4.79 | 4.38 | qfq | 7,531,200 | 36,029,226 | -1.03% |
| 2024-06-12 | 4.71 | 4.85 | 4.71 | 4.84 | 4.42 | qfq | 7,914,200 | 38,018,727 | 1.26% |
| 2024-06-11 | 4.81 | 4.82 | 4.72 | 4.78 | 4.37 | qfq | 11,041,837 | 52,537,239 | -0.83% |
| 2024-06-07 | 4.60 | 4.84 | 4.60 | 4.82 | 4.41 | qfq | 14,915,313 | 70,344,696 | 5.24% |
| 2024-06-06 | 4.75 | 4.81 | 4.51 | 4.58 | 4.19 | qfq | 13,266,973 | 61,520,216 | -3.78% |
| 2024-06-05 | 4.86 | 4.88 | 4.75 | 4.76 | 4.35 | qfq | 8,956,321 | 42,971,813 | -2.26% |
| 2024-06-04 | 4.86 | 4.91 | 4.75 | 4.87 | 4.45 | qfq | 9,968,300 | 48,215,689 | 0.21% |
| 2024-06-03 | 5.06 | 5.07 | 4.82 | 4.86 | 4.44 | qfq | 18,638,527 | 91,397,915 | -4.33% |
| 2024-05-31 | 5.15 | 5.18 | 5.07 | 5.08 | 4.64 | qfq | 10,890,700 | 55,586,233 | -1.74% |
| 2024-05-30 | 5.18 | 5.34 | 5.15 | 5.17 | 4.73 | qfq | 16,443,900 | 86,226,222 | -0.19% |
| 2024-05-29 | 5.10 | 5.21 | 5.06 | 5.18 | 4.73 | qfq | 14,957,816 | 77,102,721 | 1.17% |
| 2024-05-28 | 5.15 | 5.20 | 5.09 | 5.12 | 4.68 | qfq | 10,088,816 | 52,027,711 | -0.19% |
| 2024-05-27 | 5.10 | 5.14 | 5.05 | 5.13 | 4.69 | qfq | 8,581,400 | 43,695,115 | 0.59% |
| 2024-05-24 | 5.09 | 5.17 | 5.06 | 5.10 | 4.66 | qfq | 7,802,700 | 39,976,726 | 0.39% |
| 2024-05-23 | 5.21 | 5.23 | 5.07 | 5.08 | 4.64 | qfq | 13,472,900 | 68,984,166 | -3.42% |
| 2024-05-22 | 5.30 | 5.34 | 5.22 | 5.26 | 4.81 | qfq | 11,888,357 | 62,572,272 | -0.94% |
| 2024-05-21 | 5.40 | 5.40 | 5.29 | 5.31 | 4.85 | qfq | 12,104,800 | 64,519,015 | -2.03% |
| 2024-05-20 | 5.38 | 5.53 | 5.35 | 5.42 | 4.95 | qfq | 21,727,800 | 117,450,208 | -0.37% |
| 2024-05-17 | 5.42 | 5.52 | 5.32 | 5.44 | 4.97 | qfq | 21,763,243 | 117,789,496 | 0.37% |
| 2024-05-16 | 5.55 | 5.70 | 5.40 | 5.42 | 4.95 | qfq | 35,188,127 | 194,605,423 | 1.69% |
| 2024-05-15 | 5.25 | 5.44 | 5.21 | 5.33 | 4.87 | qfq | 17,004,700 | 90,400,524 | 1.52% |
| 2024-05-14 | 5.26 | 5.31 | 5.23 | 5.25 | 4.80 | qfq | 12,314,071 | 64,845,729 | 0.19% |
| 2024-05-13 | 5.33 | 5.36 | 5.19 | 5.24 | 4.79 | qfq | 19,611,681 | 102,967,454 | -2.78% |
| 2024-05-10 | 5.39 | 5.51 | 5.35 | 5.39 | 4.93 | qfq | 14,088,391 | 76,322,424 | -0.55% |
| 2024-05-09 | 5.42 | 5.50 | 5.39 | 5.42 | 4.95 | qfq | 13,528,421 | 73,617,396 | 0.18% |
| 2024-05-08 | 5.49 | 5.60 | 5.40 | 5.41 | 4.94 | qfq | 19,309,957 | 105,819,397 | -1.64% |
| 2024-05-07 | 5.36 | 5.55 | 5.32 | 5.50 | 5.03 | qfq | 23,056,249 | 125,145,395 | 2.42% |
| 2024-05-06 | 5.16 | 5.37 | 5.13 | 5.37 | 4.91 | qfq | 24,035,418 | 126,708,327 | 4.68% |
| 2024-04-30 | 5.07 | 5.16 | 5.03 | 5.13 | 4.69 | qfq | 17,937,048 | 91,675,282 | 0.98% |
| 2024-04-29 | 4.88 | 5.08 | 4.84 | 5.08 | 4.64 | qfq | 17,606,833 | 87,657,048 | 3.04% |
| 2024-04-26 | 4.91 | 4.94 | 4.81 | 4.93 | 4.51 | qfq | 21,993,792 | 107,347,190 | -0.40% |
| 2024-04-25 | 4.71 | 5.24 | 4.71 | 4.95 | 4.52 | qfq | 21,818,962 | 108,853,055 | 2.48% |
| 2024-04-24 | 4.74 | 4.88 | 4.64 | 4.83 | 4.41 | qfq | 15,210,023 | 72,370,436 | 2.11% |
| 2024-04-23 | 4.92 | 4.97 | 4.72 | 4.73 | 4.32 | qfq | 25,142,956 | 120,900,291 | -4.44% |
| 2024-04-22 | 5.05 | 5.25 | 4.95 | 4.95 | 4.52 | qfq | 34,136,584 | 171,992,649 | -3.88% |
| 2024-04-19 | 4.81 | 5.30 | 4.79 | 5.15 | 4.71 | qfq | 37,482,566 | 194,607,680 | 6.85% |
| 2024-04-18 | 4.88 | 4.92 | 4.81 | 4.82 | 4.41 | qfq | 9,296,673 | 45,155,841 | -1.63% |
| 2024-04-17 | 4.69 | 4.91 | 4.69 | 4.90 | 4.48 | qfq | 12,980,671 | 62,833,397 | 5.15% |
| 2024-04-16 | 5.03 | 5.03 | 4.64 | 4.66 | 4.26 | qfq | 19,906,200 | 95,405,314 | -7.72% |
| 2024-04-15 | 5.25 | 5.27 | 4.98 | 5.05 | 4.62 | qfq | 27,564,557 | 141,151,409 | -5.43% |
| 2024-04-12 | 5.27 | 5.43 | 5.15 | 5.34 | 4.88 | qfq | 27,746,162 | 147,213,624 | 1.91% |
| 2024-04-11 | 5.17 | 5.39 | 5.14 | 5.24 | 4.79 | qfq | 15,610,900 | 82,539,927 | 0.19% |
| 2024-04-10 | 5.29 | 5.38 | 5.17 | 5.23 | 4.78 | qfq | 12,327,146 | 64,676,976 | -1.13% |
| 2024-04-09 | 5.17 | 5.30 | 5.17 | 5.29 | 4.83 | qfq | 16,268,200 | 85,453,775 | 2.32% |
| 2024-04-08 | 5.22 | 5.40 | 5.16 | 5.17 | 4.73 | qfq | 19,383,160 | 102,357,891 | -1.15% |
| 2024-04-03 | 5.18 | 5.26 | 5.14 | 5.23 | 4.78 | qfq | 12,071,737 | 62,742,761 | 1.16% |
| 2024-04-02 | 5.07 | 5.18 | 5.04 | 5.17 | 4.73 | qfq | 14,765,567 | 75,994,766 | 2.17% |
| 2024-04-01 | 4.93 | 5.06 | 4.93 | 5.06 | 4.62 | qfq | 8,816,708 | 44,277,509 | 2.64% |
| 2024-03-29 | 4.78 | 4.95 | 4.77 | 4.93 | 4.51 | qfq | 7,107,100 | 34,690,596 | 2.92% |
| 2024-03-28 | 4.74 | 4.87 | 4.73 | 4.79 | 4.38 | qfq | 6,932,200 | 33,361,160 | 1.05% |
| 2024-03-27 | 4.88 | 4.93 | 4.74 | 4.74 | 4.33 | qfq | 6,851,700 | 33,088,005 | -3.07% |
| 2024-03-26 | 4.86 | 4.92 | 4.78 | 4.89 | 4.47 | qfq | 9,226,900 | 44,728,976 | 0.00% |
| 2024-03-25 | 4.98 | 5.02 | 4.83 | 4.89 | 4.47 | qfq | 8,680,904 | 42,938,799 | -1.81% |
| 2024-03-22 | 5.13 | 5.15 | 4.98 | 4.98 | 4.55 | qfq | 11,322,600 | 56,920,095 | -3.11% |
| 2024-03-21 | 5.13 | 5.17 | 5.06 | 5.14 | 4.70 | qfq | 8,318,520 | 42,591,379 | 0.39% |
| 2024-03-20 | 5.10 | 5.14 | 5.06 | 5.12 | 4.68 | qfq | 6,859,703 | 35,042,070 | 0.39% |
| 2024-03-19 | 5.12 | 5.15 | 5.08 | 5.10 | 4.66 | qfq | 6,630,700 | 33,901,271 | -0.39% |
| 2024-03-18 | 5.07 | 5.16 | 5.04 | 5.12 | 4.68 | qfq | 9,368,793 | 47,606,751 | 1.19% |
| 2024-03-15 | 5.00 | 5.06 | 4.95 | 5.06 | 4.62 | qfq | 8,937,495 | 44,780,172 | 1.40% |
| 2024-03-14 | 5.02 | 5.06 | 4.96 | 4.99 | 4.56 | qfq | 7,462,300 | 37,389,504 | -0.40% |
| 2024-03-13 | 5.07 | 5.08 | 4.97 | 5.01 | 4.58 | qfq | 9,402,392 | 47,176,297 | -1.18% |
| 2024-03-12 | 5.04 | 5.07 | 4.97 | 5.07 | 4.63 | qfq | 9,746,210 | 49,065,105 | 0.60% |
| 2024-03-11 | 4.93 | 5.04 | 4.89 | 5.04 | 4.61 | qfq | 13,310,937 | 66,220,640 | 2.23% |
| 2024-03-08 | 4.92 | 4.96 | 4.82 | 4.93 | 4.51 | qfq | 16,625,000 | 81,278,408 | -0.20% |
| 2024-03-07 | 4.93 | 5.06 | 4.91 | 4.94 | 4.51 | qfq | 15,880,704 | 78,850,714 | 0.20% |
| 2024-03-06 | 4.94 | 5.00 | 4.89 | 4.93 | 4.51 | qfq | 9,925,600 | 48,940,555 | -0.40% |
| 2024-03-05 | 5.03 | 5.04 | 4.93 | 4.95 | 4.52 | qfq | 7,038,500 | 35,008,114 | -1.98% |
| 2024-03-04 | 5.03 | 5.12 | 4.97 | 5.05 | 4.62 | qfq | 10,306,064 | 51,946,115 | 0.60% |
| 2024-03-01 | 5.01 | 5.09 | 4.98 | 5.02 | 4.59 | qfq | 7,042,000 | 35,324,446 | 0.20% |
| 2024-02-29 | 4.85 | 5.02 | 4.84 | 5.01 | 4.58 | qfq | 8,861,042 | 43,865,819 | 2.24% |
| 2024-02-28 | 5.16 | 5.24 | 4.90 | 4.90 | 4.48 | qfq | 13,885,566 | 70,819,350 | -5.04% |
| 2024-02-27 | 5.13 | 5.19 | 5.08 | 5.16 | 4.72 | qfq | 10,869,697 | 55,827,331 | 0.58% |
| 2024-02-26 | 5.04 | 5.24 | 5.03 | 5.13 | 4.69 | qfq | 9,480,789 | 48,618,060 | 1.58% |
| 2024-02-23 | 4.99 | 5.05 | 4.95 | 5.05 | 4.62 | qfq | 5,779,500 | 28,917,687 | 1.61% |
| 2024-02-22 | 4.92 | 4.98 | 4.88 | 4.97 | 4.54 | qfq | 6,353,303 | 31,441,775 | 1.02% |
| 2024-02-21 | 4.84 | 5.03 | 4.82 | 4.92 | 4.50 | qfq | 7,831,473 | 38,879,915 | 0.82% |
| 2024-02-20 | 4.84 | 4.92 | 4.77 | 4.88 | 4.46 | qfq | 5,327,800 | 25,946,688 | 0.21% |
| 2024-02-19 | 4.84 | 4.96 | 4.82 | 4.87 | 4.45 | qfq | 10,404,718 | 50,839,023 | 1.04% |
| 2024-02-08 | 4.51 | 4.85 | 4.46 | 4.82 | 4.41 | qfq | 13,516,231 | 63,419,478 | 7.35% |
| 2024-02-07 | 4.41 | 4.63 | 4.32 | 4.49 | 4.10 | qfq | 13,641,650 | 61,002,868 | 1.58% |
| 2024-02-06 | 4.36 | 4.54 | 4.04 | 4.42 | 4.04 | qfq | 18,773,442 | 80,135,043 | 0.68% |
| 2024-02-05 | 4.81 | 4.81 | 4.38 | 4.39 | 4.01 | qfq | 16,441,414 | 72,956,947 | -9.86% |
| 2024-02-02 | 5.08 | 5.11 | 4.57 | 4.87 | 4.45 | qfq | 16,274,591 | 79,047,266 | -3.94% |
| 2024-02-01 | 5.16 | 5.18 | 4.99 | 5.07 | 4.63 | qfq | 8,795,129 | 44,697,780 | -2.31% |
| 2024-01-31 | 5.41 | 5.42 | 5.13 | 5.19 | 4.74 | qfq | 7,882,047 | 41,376,434 | -4.07% |
| 2024-01-30 | 5.52 | 5.61 | 5.39 | 5.41 | 4.94 | qfq | 6,066,407 | 33,362,354 | -2.52% |
| 2024-01-29 | 5.62 | 5.75 | 5.52 | 5.55 | 5.07 | qfq | 6,464,800 | 36,089,826 | -0.89% |
| 2024-01-26 | 5.52 | 5.65 | 5.50 | 5.60 | 5.12 | qfq | 6,594,490 | 36,923,113 | 1.27% |
| 2024-01-25 | 5.25 | 5.54 | 5.24 | 5.53 | 5.05 | qfq | 7,412,354 | 40,231,877 | 5.33% |
| 2024-01-24 | 5.19 | 5.28 | 5.05 | 5.25 | 4.80 | qfq | 6,970,607 | 36,121,118 | 1.94% |
| 2024-01-23 | 5.22 | 5.25 | 5.00 | 5.15 | 4.71 | qfq | 8,189,843 | 42,046,974 | -1.15% |
| 2024-01-22 | 5.65 | 5.68 | 5.12 | 5.21 | 4.76 | qfq | 13,851,309 | 74,400,725 | -8.44% |
| 2024-01-19 | 5.74 | 5.83 | 5.69 | 5.69 | 5.20 | qfq | 5,093,800 | 29,272,216 | -1.39% |
| 2024-01-18 | 5.87 | 5.91 | 5.61 | 5.77 | 5.27 | qfq | 10,046,037 | 57,462,066 | -2.20% |
| 2024-01-17 | 6.08 | 6.08 | 5.89 | 5.90 | 5.39 | qfq | 3,209,073 | 19,187,643 | -2.16% |
| 2024-01-16 | 6.04 | 6.08 | 5.94 | 6.03 | 5.51 | qfq | 4,831,739 | 28,998,309 | -0.50% |
| 2024-01-15 | 6.08 | 6.10 | 6.00 | 6.06 | 5.54 | qfq | 2,919,400 | 17,683,339 | -0.33% |
| 2024-01-12 | 6.05 | 6.16 | 6.02 | 6.08 | 5.56 | qfq | 3,998,976 | 24,423,882 | 0.33% |
| 2024-01-11 | 5.94 | 6.08 | 5.92 | 6.06 | 5.54 | qfq | 4,120,474 | 24,727,220 | 2.02% |
| 2024-01-10 | 6.00 | 6.03 | 5.91 | 5.94 | 5.43 | qfq | 3,262,600 | 19,470,241 | -1.00% |
| 2024-01-09 | 5.95 | 6.07 | 5.92 | 6.00 | 5.48 | qfq | 3,813,653 | 22,844,060 | 0.67% |
| 2024-01-08 | 6.07 | 6.09 | 5.95 | 5.96 | 5.45 | qfq | 4,865,697 | 29,298,215 | -2.13% |
| 2024-01-05 | 6.16 | 6.20 | 6.07 | 6.09 | 5.57 | qfq | 6,372,400 | 39,099,705 | -1.46% |
| 2024-01-04 | 6.20 | 6.29 | 6.13 | 6.18 | 5.65 | qfq | 9,373,024 | 58,055,185 | -0.64% |
| 2024-01-03 | 6.10 | 6.30 | 6.08 | 6.22 | 5.68 | qfq | 10,712,955 | 66,420,066 | 1.63% |
| 2024-01-02 | 6.03 | 6.13 | 6.01 | 6.12 | 5.59 | qfq | 5,933,229 | 36,192,891 | 1.32% |
| 2023-12-29 | 5.99 | 6.07 | 5.95 | 6.04 | 5.52 | qfq | 6,795,599 | 40,894,279 | 0.50% |
| 2023-12-28 | 5.82 | 6.03 | 5.82 | 6.01 | 5.49 | qfq | 8,825,281 | 52,577,837 | 2.74% |
| 2023-12-27 | 5.91 | 5.94 | 5.75 | 5.85 | 5.35 | qfq | 6,848,571 | 39,877,333 | -0.34% |
| 2023-12-26 | 5.74 | 5.99 | 5.71 | 5.87 | 5.36 | qfq | 10,321,670 | 60,762,912 | 2.09% |
| 2023-12-25 | 5.93 | 5.93 | 5.72 | 5.75 | 5.26 | qfq | 7,230,250 | 41,832,149 | -2.54% |
| 2023-12-22 | 6.01 | 6.02 | 5.85 | 5.90 | 5.39 | qfq | 9,663,958 | 57,171,431 | -1.83% |
| 2023-12-21 | 6.05 | 6.08 | 5.89 | 6.01 | 5.49 | qfq | 11,410,605 | 68,222,449 | -1.15% |
| 2023-12-20 | 5.93 | 6.41 | 5.90 | 6.08 | 5.56 | qfq | 19,482,814 | 120,066,638 | 2.53% |
| 2023-12-19 | 5.84 | 5.96 | 5.78 | 5.93 | 5.42 | qfq | 5,558,300 | 32,674,617 | 1.54% |
| 2023-12-18 | 5.95 | 5.97 | 5.81 | 5.84 | 5.34 | qfq | 5,640,638 | 33,079,786 | -1.85% |
| 2023-12-15 | 5.99 | 6.02 | 5.95 | 5.95 | 5.44 | qfq | 2,720,900 | 16,262,689 | -0.67% |
| 2023-12-14 | 5.99 | 6.04 | 5.97 | 5.99 | 5.47 | qfq | 2,950,550 | 17,695,676 | 0.17% |
| 2023-12-13 | 5.99 | 6.06 | 5.97 | 5.98 | 5.47 | qfq | 2,833,600 | 17,035,056 | -0.66% |
| 2023-12-12 | 6.00 | 6.06 | 5.93 | 6.02 | 5.50 | qfq | 5,207,743 | 31,208,203 | 0.33% |
| 2023-12-11 | 5.90 | 6.02 | 5.82 | 6.00 | 5.48 | qfq | 6,742,600 | 40,090,060 | 1.69% |
| 2023-12-08 | 5.96 | 6.00 | 5.90 | 5.90 | 5.39 | qfq | 6,568,200 | 39,074,344 | -1.17% |
| 2023-12-07 | 5.98 | 5.99 | 5.87 | 5.97 | 5.46 | qfq | 6,135,400 | 36,404,437 | -0.17% |
| 2023-12-06 | 5.88 | 6.02 | 5.88 | 5.98 | 5.47 | qfq | 7,163,082 | 42,830,145 | 1.53% |
| 2023-12-05 | 5.96 | 5.99 | 5.89 | 5.89 | 5.38 | qfq | 3,366,059 | 19,981,894 | -1.01% |
| 2023-12-04 | 5.98 | 6.01 | 5.94 | 5.95 | 5.44 | qfq | 4,634,300 | 27,663,902 | -0.50% |
| 2023-12-01 | 6.04 | 6.05 | 5.95 | 5.98 | 5.47 | qfq | 6,637,986 | 39,754,462 | -0.99% |
| 2023-11-30 | 6.10 | 6.11 | 6.02 | 6.04 | 5.52 | qfq | 4,859,500 | 29,433,368 | -0.98% |
| 2023-11-29 | 6.14 | 6.14 | 6.09 | 6.10 | 5.58 | qfq | 2,978,900 | 18,221,819 | -0.65% |
| 2023-11-28 | 6.07 | 6.15 | 6.03 | 6.14 | 5.61 | qfq | 5,045,032 | 30,796,053 | 1.15% |
| 2023-11-27 | 6.12 | 6.15 | 6.06 | 6.07 | 5.55 | qfq | 3,975,863 | 24,189,746 | -0.82% |
| 2023-11-24 | 6.14 | 6.15 | 6.08 | 6.12 | 5.59 | qfq | 5,509,100 | 33,668,268 | -0.33% |
| 2023-11-23 | 6.10 | 6.15 | 6.08 | 6.14 | 5.61 | qfq | 5,937,100 | 36,311,104 | 0.33% |
| 2023-11-22 | 6.14 | 6.17 | 6.10 | 6.12 | 5.59 | qfq | 4,681,600 | 28,710,234 | -0.65% |
| 2023-11-21 | 6.16 | 6.18 | 6.13 | 6.16 | 5.63 | qfq | 6,461,000 | 39,806,655 | 0.00% |
| 2023-11-20 | 6.14 | 6.17 | 6.08 | 6.16 | 5.63 | qfq | 5,282,153 | 32,406,507 | 0.49% |
| 2023-11-17 | 6.08 | 6.14 | 6.06 | 6.13 | 5.60 | qfq | 3,947,318 | 24,100,752 | 0.82% |
| 2023-11-16 | 6.16 | 6.18 | 6.08 | 6.08 | 5.56 | qfq | 4,166,991 | 25,433,632 | -1.62% |
| 2023-11-15 | 6.13 | 6.20 | 6.11 | 6.18 | 5.65 | qfq | 6,383,200 | 39,306,358 | 0.98% |
| 2023-11-14 | 6.13 | 6.17 | 6.10 | 6.12 | 5.59 | qfq | 3,583,306 | 21,967,695 | -0.33% |
| 2023-11-13 | 6.13 | 6.15 | 6.06 | 6.14 | 5.61 | qfq | 4,193,400 | 25,578,132 | 0.16% |
| 2023-11-10 | 6.11 | 6.13 | 6.06 | 6.13 | 5.60 | qfq | 3,679,096 | 22,431,285 | 0.33% |
| 2023-11-09 | 6.11 | 6.16 | 6.10 | 6.11 | 5.58 | qfq | 4,663,733 | 28,575,108 | 0.00% |
| 2023-11-08 | 6.16 | 6.18 | 6.10 | 6.11 | 5.58 | qfq | 4,509,100 | 27,649,657 | -0.65% |
| 2023-11-07 | 6.18 | 6.19 | 6.07 | 6.15 | 5.62 | qfq | 5,211,908 | 31,966,005 | -0.32% |
| 2023-11-06 | 6.11 | 6.17 | 6.10 | 6.17 | 5.64 | qfq | 5,274,639 | 32,414,791 | 1.48% |
| 2023-11-03 | 6.06 | 6.10 | 6.04 | 6.08 | 5.56 | qfq | 3,996,000 | 24,309,727 | 0.50% |
| 2023-11-02 | 6.10 | 6.14 | 6.05 | 6.05 | 5.53 | qfq | 3,792,200 | 23,089,904 | -0.98% |
| 2023-11-01 | 6.09 | 6.15 | 6.07 | 6.11 | 5.58 | qfq | 5,125,500 | 31,349,910 | 0.16% |
| 2023-10-31 | 6.18 | 6.22 | 6.05 | 6.10 | 5.58 | qfq | 8,154,253 | 49,827,719 | -2.87% |
| 2023-10-30 | 6.20 | 6.33 | 6.18 | 6.28 | 5.74 | qfq | 6,436,558 | 40,438,279 | 1.29% |
| 2023-10-27 | 6.10 | 6.24 | 6.05 | 6.20 | 5.67 | qfq | 6,328,200 | 39,195,696 | 1.64% |
| 2023-10-26 | 6.06 | 6.10 | 5.96 | 6.10 | 5.58 | qfq | 3,925,600 | 23,617,181 | 0.33% |
| 2023-10-25 | 6.02 | 6.14 | 6.01 | 6.08 | 5.56 | qfq | 4,725,000 | 28,788,507 | 1.16% |
| 2023-10-24 | 5.79 | 6.03 | 5.76 | 6.01 | 5.49 | qfq | 9,088,204 | 53,813,340 | 3.62% |
| 2023-10-23 | 6.05 | 6.07 | 5.70 | 5.80 | 5.30 | qfq | 10,290,191 | 60,172,427 | -4.76% |
| 2023-10-20 | 6.10 | 6.14 | 6.06 | 6.09 | 5.57 | qfq | 4,014,124 | 24,438,981 | -0.16% |
| 2023-10-19 | 6.15 | 6.20 | 6.08 | 6.10 | 5.58 | qfq | 3,389,973 | 20,800,246 | -1.13% |
| 2023-10-18 | 6.25 | 6.25 | 6.15 | 6.17 | 5.64 | qfq | 4,446,334 | 27,491,141 | -1.75% |
| 2023-10-17 | 6.30 | 6.30 | 6.24 | 6.28 | 5.74 | qfq | 3,297,490 | 20,667,014 | -0.32% |
| 2023-10-16 | 6.33 | 6.33 | 6.24 | 6.30 | 5.76 | qfq | 3,915,400 | 24,553,286 | -0.47% |
| 2023-10-13 | 6.40 | 6.40 | 6.30 | 6.33 | 5.79 | qfq | 3,342,600 | 21,166,253 | -1.25% |
| 2023-10-12 | 6.32 | 6.42 | 6.32 | 6.41 | 5.86 | qfq | 5,446,500 | 34,779,982 | 1.42% |
| 2023-10-11 | 6.29 | 6.36 | 6.27 | 6.32 | 5.78 | qfq | 3,973,564 | 25,105,949 | 0.16% |
| 2023-10-10 | 6.29 | 6.36 | 6.27 | 6.31 | 5.77 | qfq | 3,351,194 | 21,116,714 | 0.32% |
| 2023-10-09 | 6.39 | 6.40 | 6.23 | 6.29 | 5.75 | qfq | 3,793,800 | 23,875,328 | -1.56% |
| 2023-09-28 | 6.38 | 6.42 | 6.37 | 6.39 | 5.84 | qfq | 2,842,000 | 18,164,043 | 0.16% |
| 2023-09-27 | 6.37 | 6.40 | 6.31 | 6.38 | 5.83 | qfq | 4,770,342 | 30,337,462 | 0.00% |
| 2023-09-26 | 6.41 | 6.41 | 6.31 | 6.38 | 5.83 | qfq | 4,143,790 | 26,346,528 | -0.47% |
| 2023-09-25 | 6.49 | 6.49 | 6.38 | 6.41 | 5.86 | qfq | 4,073,500 | 26,106,595 | -1.23% |
| 2023-09-22 | 6.45 | 6.49 | 6.41 | 6.49 | 5.93 | qfq | 4,290,057 | 27,681,320 | 0.31% |
| 2023-09-21 | 6.52 | 6.53 | 6.43 | 6.47 | 5.91 | qfq | 5,016,700 | 32,472,081 | -1.07% |
| 2023-09-20 | 6.55 | 6.58 | 6.50 | 6.54 | 5.98 | qfq | 3,153,000 | 20,616,358 | 0.00% |
| 2023-09-19 | 6.56 | 6.61 | 6.52 | 6.54 | 5.98 | qfq | 4,311,000 | 28,256,482 | -0.76% |
| 2023-09-18 | 6.57 | 6.61 | 6.51 | 6.59 | 6.02 | qfq | 4,069,400 | 26,729,718 | 0.46% |
| 2023-09-15 | 6.64 | 6.65 | 6.52 | 6.56 | 6.00 | qfq | 6,339,900 | 41,718,587 | -1.06% |
| 2023-09-14 | 6.67 | 6.70 | 6.60 | 6.63 | 6.06 | qfq | 6,659,710 | 44,203,066 | -1.04% |
| 2023-09-13 | 6.74 | 6.78 | 6.65 | 6.70 | 6.12 | qfq | 5,712,400 | 38,282,135 | -0.89% |
| 2023-09-12 | 6.74 | 6.81 | 6.73 | 6.76 | 6.18 | qfq | 5,799,548 | 39,252,300 | -0.15% |
| 2023-09-11 | 6.70 | 6.81 | 6.70 | 6.77 | 6.19 | qfq | 6,928,531 | 46,836,016 | 1.04% |
| 2023-09-08 | 6.52 | 6.75 | 6.51 | 6.70 | 6.12 | qfq | 10,890,778 | 72,536,659 | 2.29% |
| 2023-09-07 | 6.60 | 6.74 | 6.53 | 6.55 | 5.99 | qfq | 7,376,784 | 48,731,338 | -0.91% |
| 2023-09-06 | 6.50 | 6.64 | 6.49 | 6.61 | 6.04 | qfq | 6,138,172 | 40,382,471 | 1.23% |
| 2023-09-05 | 6.51 | 6.55 | 6.48 | 6.53 | 5.97 | qfq | 4,294,924 | 27,971,098 | 0.00% |
| 2023-09-04 | 6.38 | 6.56 | 6.37 | 6.53 | 5.97 | qfq | 9,686,954 | 62,881,884 | 2.35% |
| 2023-09-01 | 6.31 | 6.49 | 6.28 | 6.38 | 5.83 | qfq | 9,966,957 | 63,594,892 | 1.27% |
| 2023-08-31 | 6.27 | 6.32 | 6.25 | 6.30 | 5.76 | qfq | 3,525,957 | 22,145,550 | 0.00% |
| 2023-08-30 | 6.30 | 6.34 | 6.23 | 6.30 | 5.76 | qfq | 4,994,300 | 31,392,959 | -0.16% |
| 2023-08-29 | 6.20 | 6.33 | 6.18 | 6.31 | 5.77 | qfq | 6,270,780 | 39,352,005 | 0.80% |
| 2023-08-28 | 6.39 | 6.43 | 6.16 | 6.26 | 5.72 | qfq | 11,831,678 | 74,498,104 | 0.97% |
| 2023-08-25 | 6.15 | 6.24 | 6.08 | 6.20 | 5.67 | qfq | 6,104,500 | 37,680,040 | 0.32% |
| 2023-08-24 | 6.21 | 6.24 | 6.13 | 6.18 | 5.65 | qfq | 7,383,671 | 45,599,851 | -1.59% |
| 2023-08-23 | 6.29 | 6.36 | 6.20 | 6.28 | 5.74 | qfq | 5,955,340 | 37,298,704 | -0.63% |
| 2023-08-22 | 6.64 | 6.64 | 6.17 | 6.32 | 5.78 | qfq | 18,192,314 | 115,290,188 | -3.66% |
| 2023-08-21 | 6.57 | 6.63 | 6.52 | 6.56 | 6.00 | qfq | 4,718,001 | 30,972,920 | 0.00% |
| 2023-08-18 | 6.60 | 6.66 | 6.55 | 6.56 | 6.00 | qfq | 3,530,400 | 23,284,823 | -0.91% |
| 2023-08-17 | 6.64 | 6.64 | 6.52 | 6.62 | 6.05 | qfq | 4,646,501 | 30,518,842 | -0.30% |
| 2023-08-16 | 6.66 | 6.69 | 6.62 | 6.64 | 6.07 | qfq | 2,250,599 | 14,993,080 | -0.60% |
| 2023-08-15 | 6.70 | 6.71 | 6.63 | 6.68 | 6.11 | qfq | 3,480,200 | 23,235,014 | -0.30% |
| 2023-08-14 | 6.64 | 6.70 | 6.59 | 6.70 | 6.12 | qfq | 3,284,300 | 21,818,841 | -0.15% |
| 2023-08-11 | 6.82 | 6.82 | 6.69 | 6.71 | 6.13 | qfq | 4,630,100 | 31,240,918 | -1.61% |
| 2023-08-10 | 6.80 | 6.84 | 6.79 | 6.82 | 6.23 | qfq | 2,704,992 | 18,426,080 | 0.29% |
| 2023-08-09 | 6.89 | 6.89 | 6.78 | 6.80 | 6.21 | qfq | 4,651,276 | 31,755,950 | -1.59% |
| 2023-08-08 | 6.86 | 6.96 | 6.79 | 6.91 | 6.32 | qfq | 8,510,500 | 58,431,820 | 0.88% |
| 2023-08-07 | 6.90 | 6.90 | 6.83 | 6.85 | 6.26 | qfq | 4,562,500 | 31,248,085 | -0.87% |
| 2023-08-04 | 6.95 | 6.99 | 6.91 | 6.91 | 6.32 | qfq | 6,552,656 | 45,468,146 | -0.43% |
| 2023-08-03 | 6.97 | 7.04 | 6.91 | 6.94 | 6.34 | qfq | 7,051,900 | 49,018,709 | -0.72% |
| 2023-08-02 | 7.18 | 7.24 | 6.97 | 6.99 | 6.39 | qfq | 10,618,163 | 75,044,375 | -0.85% |
| 2023-08-01 | 7.04 | 7.06 | 6.98 | 7.05 | 6.44 | qfq | 5,981,320 | 41,975,322 | 0.14% |
| 2023-07-31 | 7.01 | 7.05 | 7.01 | 7.04 | 6.43 | qfq | 5,807,400 | 40,835,182 | 0.43% |
| 2023-07-28 | 6.96 | 7.02 | 6.92 | 7.01 | 6.41 | qfq | 5,580,029 | 38,976,434 | 0.43% |
| 2023-07-27 | 6.99 | 7.04 | 6.96 | 6.98 | 6.38 | qfq | 7,485,514 | 52,368,702 | -0.99% |
| 2023-07-26 | 6.95 | 7.13 | 6.94 | 7.05 | 6.44 | qfq | 14,177,869 | 99,992,131 | 1.59% |
| 2023-07-25 | 6.91 | 6.96 | 6.89 | 6.94 | 6.34 | qfq | 5,387,004 | 37,268,919 | 1.17% |
| 2023-07-24 | 6.96 | 6.96 | 6.82 | 6.86 | 6.27 | qfq | 5,977,300 | 41,149,514 | -1.86% |
| 2023-07-21 | 6.95 | 7.03 | 6.88 | 6.99 | 6.39 | qfq | 6,790,457 | 47,343,556 | 0.58% |
| 2023-07-20 | 6.92 | 7.08 | 6.91 | 6.95 | 6.35 | qfq | 12,793,967 | 89,681,586 | 0.58% |
| 2023-07-19 | 6.87 | 6.95 | 6.87 | 6.91 | 6.32 | qfq | 5,398,800 | 37,267,618 | 0.00% |
| 2023-07-18 | 6.83 | 6.97 | 6.80 | 6.91 | 6.32 | qfq | 10,910,994 | 75,154,479 | 1.32% |