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
亚太科技002540.SZ
最近收盘价4.722026-07-17
最近交易日2026-07-17
成交量（股）12,508,500
成交额（元）59,772,707
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.3249994 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-09 | 2023-09-15 | cash_dividend | 0.16 | — | — | — | 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 | 4.80 | 4.87 | 4.68 | 4.72 | 4.72 | qfq | 12,508,500 | 59,772,707 | -2.07% |
| 2026-07-16 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | qfq | 9,218,500 | 44,524,549 | 0.63% |
| 2026-07-15 | 4.70 | 4.81 | 4.66 | 4.79 | 4.79 | qfq | 10,240,200 | 48,938,141 | 1.05% |
| 2026-07-14 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | qfq | 10,190,450 | 47,592,656 | 2.82% |
| 2026-07-13 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | qfq | 12,099,400 | 56,236,196 | -3.15% |
| 2026-07-10 | 4.72 | 4.85 | 4.62 | 4.76 | 4.76 | qfq | 9,649,850 | 45,748,032 | 0.63% |
| 2026-07-09 | 4.77 | 4.80 | 4.61 | 4.73 | 4.73 | qfq | 9,420,350 | 44,126,843 | -0.84% |
| 2026-07-08 | 4.79 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 7,408,278 | 35,479,229 | -0.83% |
| 2026-07-07 | 4.89 | 4.89 | 4.76 | 4.81 | 4.81 | qfq | 10,275,517 | 49,444,220 | -1.64% |
| 2026-07-06 | 4.85 | 5.00 | 4.84 | 4.89 | 4.89 | qfq | 13,853,311 | 68,098,171 | -0.41% |
| 2026-07-03 | 4.84 | 4.95 | 4.82 | 4.91 | 4.83 | qfq | 12,224,350 | 60,129,996 | 1.87% |
| 2026-07-02 | 4.80 | 4.91 | 4.73 | 4.82 | 4.74 | qfq | 11,046,532 | 53,590,968 | 0.42% |
| 2026-07-01 | 4.67 | 4.87 | 4.62 | 4.80 | 4.72 | qfq | 14,179,384 | 67,528,316 | 2.78% |
| 2026-06-30 | 4.68 | 4.73 | 4.64 | 4.67 | 4.59 | qfq | 11,658,600 | 54,531,059 | -0.85% |
| 2026-06-29 | 4.70 | 4.76 | 4.61 | 4.71 | 4.63 | qfq | 11,874,399 | 55,801,658 | 0.43% |
| 2026-06-26 | 4.83 | 4.89 | 4.68 | 4.69 | 4.61 | qfq | 12,851,965 | 61,132,332 | -3.89% |
| 2026-06-25 | 4.91 | 4.95 | 4.84 | 4.88 | 4.80 | qfq | 9,411,259 | 45,944,263 | -1.81% |
| 2026-06-24 | 4.99 | 5.00 | 4.87 | 4.97 | 4.89 | qfq | 10,079,200 | 49,735,776 | -0.40% |
| 2026-06-23 | 5.06 | 5.15 | 4.97 | 4.99 | 4.91 | qfq | 11,151,500 | 56,429,370 | -1.77% |
| 2026-06-22 | 5.06 | 5.09 | 4.92 | 5.08 | 5.00 | qfq | 13,327,871 | 66,877,742 | 0.00% |
| 2026-06-18 | 5.04 | 5.11 | 4.97 | 5.08 | 5.00 | qfq | 7,923,000 | 40,064,646 | 0.79% |
| 2026-06-17 | 5.16 | 5.19 | 5.03 | 5.04 | 4.96 | qfq | 7,842,800 | 39,926,786 | -2.89% |
| 2026-06-16 | 5.20 | 5.25 | 5.15 | 5.19 | 5.11 | qfq | 8,811,300 | 45,665,880 | -1.14% |
| 2026-06-15 | 5.20 | 5.34 | 5.18 | 5.25 | 5.16 | qfq | 11,143,350 | 58,701,747 | 1.74% |
| 2026-06-12 | 5.13 | 5.23 | 4.97 | 5.16 | 5.08 | qfq | 12,452,400 | 63,759,894 | 1.98% |
| 2026-06-11 | 5.03 | 5.11 | 4.98 | 5.06 | 4.98 | qfq | 9,345,600 | 47,043,812 | -0.39% |
| 2026-06-10 | 5.14 | 5.14 | 5.01 | 5.08 | 5.00 | qfq | 8,261,500 | 41,873,184 | -1.55% |
| 2026-06-09 | 5.18 | 5.22 | 5.10 | 5.16 | 5.08 | qfq | 8,389,710 | 43,138,541 | 0.00% |
| 2026-06-08 | 5.20 | 5.31 | 5.09 | 5.16 | 5.08 | qfq | 10,582,000 | 54,943,415 | -3.37% |
| 2026-06-05 | 5.31 | 5.42 | 5.26 | 5.34 | 5.25 | qfq | 10,996,250 | 58,879,752 | 0.75% |
| 2026-06-04 | 5.42 | 5.45 | 5.21 | 5.30 | 5.21 | qfq | 11,207,800 | 59,734,031 | -2.75% |
| 2026-06-03 | 5.54 | 5.55 | 5.41 | 5.45 | 5.36 | qfq | 8,652,600 | 47,416,975 | -2.33% |
| 2026-06-02 | 5.62 | 5.63 | 5.51 | 5.58 | 5.49 | qfq | 8,631,488 | 48,103,874 | 0.00% |
| 2026-06-01 | 5.47 | 5.62 | 5.43 | 5.58 | 5.49 | qfq | 10,181,217 | 56,718,001 | 1.64% |
| 2026-05-29 | 5.59 | 5.62 | 5.48 | 5.49 | 5.40 | qfq | 10,116,700 | 56,088,723 | -1.44% |
| 2026-05-28 | 5.45 | 5.58 | 5.45 | 5.57 | 5.48 | qfq | 10,755,300 | 59,416,781 | 1.46% |
| 2026-05-27 | 5.66 | 5.67 | 5.45 | 5.49 | 5.40 | qfq | 12,824,200 | 70,824,158 | -3.35% |
| 2026-05-26 | 5.71 | 5.71 | 5.55 | 5.68 | 5.59 | qfq | 11,438,808 | 64,214,790 | -0.35% |
| 2026-05-25 | 5.65 | 5.80 | 5.61 | 5.70 | 5.61 | qfq | 13,035,025 | 74,366,740 | 1.79% |
| 2026-05-22 | 5.58 | 5.67 | 5.53 | 5.60 | 5.51 | qfq | 9,756,420 | 54,684,189 | 0.90% |
| 2026-05-21 | 5.72 | 5.78 | 5.54 | 5.55 | 5.46 | qfq | 11,112,617 | 62,963,555 | -2.97% |
| 2026-05-20 | 5.75 | 5.78 | 5.65 | 5.72 | 5.63 | qfq | 6,911,500 | 39,350,281 | -0.52% |
| 2026-05-19 | 5.71 | 5.76 | 5.64 | 5.75 | 5.66 | qfq | 7,322,750 | 41,706,538 | 1.05% |
| 2026-05-18 | 5.69 | 5.71 | 5.57 | 5.69 | 5.60 | qfq | 8,466,150 | 47,703,775 | -0.35% |
| 2026-05-15 | 5.76 | 5.80 | 5.67 | 5.71 | 5.62 | qfq | 9,654,563 | 55,348,411 | -1.04% |
| 2026-05-14 | 5.88 | 5.90 | 5.76 | 5.77 | 5.68 | qfq | 11,417,225 | 66,196,895 | -1.70% |
| 2026-05-13 | 5.80 | 5.91 | 5.80 | 5.87 | 5.77 | qfq | 10,596,663 | 62,183,270 | 1.03% |
| 2026-05-12 | 6.02 | 6.03 | 5.76 | 5.81 | 5.72 | qfq | 20,575,275 | 120,525,354 | -2.84% |
| 2026-05-11 | 6.11 | 6.11 | 5.94 | 5.98 | 5.88 | qfq | 21,882,318 | 131,033,963 | -1.64% |
| 2026-05-08 | 6.03 | 6.11 | 5.98 | 6.08 | 5.98 | qfq | 13,703,010 | 82,770,687 | 0.83% |
| 2026-05-07 | 6.02 | 6.05 | 5.96 | 6.03 | 5.93 | qfq | 11,457,700 | 68,870,427 | 0.33% |
| 2026-05-06 | 6.02 | 6.05 | 5.93 | 6.01 | 5.91 | qfq | 19,959,187 | 119,314,967 | -0.50% |
| 2026-04-30 | 6.09 | 6.10 | 6.00 | 6.04 | 5.94 | qfq | 9,427,200 | 56,931,897 | -0.82% |
| 2026-04-29 | 6.06 | 6.11 | 6.02 | 6.09 | 5.99 | qfq | 9,062,000 | 55,180,311 | 0.33% |
| 2026-04-28 | 6.19 | 6.19 | 6.03 | 6.07 | 5.97 | qfq | 9,181,069 | 55,829,385 | -1.78% |
| 2026-04-27 | 6.20 | 6.22 | 6.09 | 6.18 | 6.08 | qfq | 9,348,900 | 57,536,312 | -0.32% |
| 2026-04-24 | 6.16 | 6.23 | 6.08 | 6.20 | 6.10 | qfq | 9,012,848 | 55,329,400 | 0.65% |
| 2026-04-23 | 6.27 | 6.31 | 6.14 | 6.16 | 6.06 | qfq | 13,359,573 | 82,535,090 | -2.07% |
| 2026-04-22 | 6.33 | 6.36 | 6.22 | 6.29 | 6.19 | qfq | 17,891,913 | 112,322,250 | -1.26% |
| 2026-04-21 | 6.69 | 6.69 | 6.30 | 6.37 | 6.27 | qfq | 34,284,884 | 218,855,921 | -7.95% |
| 2026-04-20 | 6.87 | 6.95 | 6.84 | 6.92 | 6.81 | qfq | 9,115,512 | 63,036,615 | 0.58% |
| 2026-04-17 | 6.90 | 6.94 | 6.85 | 6.88 | 6.77 | qfq | 5,935,200 | 40,844,774 | -0.29% |
| 2026-04-16 | 6.83 | 6.91 | 6.80 | 6.90 | 6.79 | qfq | 7,103,520 | 48,875,801 | 1.32% |
| 2026-04-15 | 6.85 | 6.90 | 6.79 | 6.81 | 6.70 | qfq | 6,840,811 | 46,766,340 | -0.87% |
| 2026-04-14 | 6.88 | 6.90 | 6.80 | 6.87 | 6.76 | qfq | 7,656,491 | 52,391,653 | 0.59% |
| 2026-04-13 | 6.76 | 6.86 | 6.76 | 6.83 | 6.72 | qfq | 8,309,700 | 56,652,690 | 0.15% |
| 2026-04-10 | 6.87 | 6.91 | 6.80 | 6.82 | 6.71 | qfq | 9,586,590 | 65,705,272 | -0.15% |
| 2026-04-09 | 6.75 | 6.89 | 6.71 | 6.83 | 6.72 | qfq | 11,124,900 | 75,976,195 | 0.44% |
| 2026-04-08 | 6.66 | 6.80 | 6.61 | 6.80 | 6.69 | qfq | 12,032,250 | 80,826,504 | 3.98% |
| 2026-04-07 | 6.48 | 6.57 | 6.41 | 6.54 | 6.43 | qfq | 7,287,250 | 47,520,436 | 0.93% |
| 2026-04-03 | 6.53 | 6.68 | 6.46 | 6.48 | 6.37 | qfq | 11,730,050 | 76,910,329 | -1.52% |
| 2026-04-02 | 6.59 | 6.63 | 6.51 | 6.58 | 6.47 | qfq | 10,067,161 | 66,151,833 | -0.15% |
| 2026-04-01 | 6.59 | 6.63 | 6.52 | 6.59 | 6.48 | qfq | 14,145,400 | 93,016,105 | 1.54% |
| 2026-03-31 | 6.60 | 6.61 | 6.47 | 6.49 | 6.38 | qfq | 15,796,600 | 103,147,615 | -1.82% |
| 2026-03-30 | 6.57 | 6.65 | 6.50 | 6.61 | 6.50 | qfq | 20,074,100 | 131,879,257 | 2.64% |
| 2026-03-27 | 6.25 | 6.48 | 6.24 | 6.44 | 6.34 | qfq | 14,279,000 | 91,492,171 | 2.06% |
| 2026-03-26 | 6.36 | 6.44 | 6.29 | 6.31 | 6.21 | qfq | 10,853,200 | 68,951,544 | -0.94% |
| 2026-03-25 | 6.29 | 6.39 | 6.29 | 6.37 | 6.27 | qfq | 13,555,200 | 85,988,458 | 1.76% |
| 2026-03-24 | 6.19 | 6.28 | 6.05 | 6.26 | 6.16 | qfq | 15,371,490 | 94,559,391 | 4.33% |
| 2026-03-23 | 6.25 | 6.28 | 5.94 | 6.00 | 5.90 | qfq | 21,127,300 | 129,415,324 | -5.51% |
| 2026-03-20 | 6.50 | 6.54 | 6.35 | 6.35 | 6.25 | qfq | 13,854,200 | 88,966,730 | -2.31% |
| 2026-03-19 | 6.72 | 6.72 | 6.47 | 6.50 | 6.39 | qfq | 16,994,710 | 111,672,517 | -4.41% |
| 2026-03-18 | 6.82 | 6.88 | 6.69 | 6.80 | 6.69 | qfq | 13,395,515 | 90,568,190 | -0.44% |
| 2026-03-17 | 7.03 | 7.08 | 6.82 | 6.83 | 6.72 | qfq | 13,097,236 | 90,917,190 | -2.43% |
| 2026-03-16 | 7.10 | 7.19 | 6.88 | 7.00 | 6.89 | qfq | 21,327,200 | 149,506,571 | -1.69% |
| 2026-03-13 | 7.28 | 7.33 | 7.10 | 7.12 | 7.00 | qfq | 18,992,150 | 136,992,755 | -2.86% |
| 2026-03-12 | 7.25 | 7.45 | 7.23 | 7.33 | 7.21 | qfq | 21,269,896 | 156,246,296 | 0.83% |
| 2026-03-11 | 7.24 | 7.30 | 7.20 | 7.27 | 7.15 | qfq | 12,431,363 | 90,147,798 | 0.41% |
| 2026-03-10 | 7.22 | 7.25 | 7.15 | 7.24 | 7.12 | qfq | 13,939,550 | 100,295,379 | 0.98% |
| 2026-03-09 | 7.35 | 7.40 | 7.06 | 7.17 | 7.05 | qfq | 27,950,000 | 200,739,661 | -3.50% |
| 2026-03-06 | 7.50 | 7.52 | 7.36 | 7.43 | 7.31 | qfq | 17,617,858 | 131,204,178 | -1.85% |
| 2026-03-05 | 7.53 | 7.67 | 7.50 | 7.57 | 7.45 | qfq | 19,041,237 | 144,547,027 | 2.02% |
| 2026-03-04 | 7.36 | 7.59 | 7.31 | 7.42 | 7.30 | qfq | 17,545,128 | 131,216,310 | 0.00% |
| 2026-03-03 | 7.61 | 7.75 | 7.41 | 7.42 | 7.30 | qfq | 21,904,050 | 165,442,168 | -3.39% |
| 2026-03-02 | 7.68 | 7.73 | 7.54 | 7.68 | 7.55 | qfq | 22,463,190 | 171,809,400 | -0.26% |
| 2026-02-27 | 7.60 | 7.75 | 7.57 | 7.70 | 7.57 | qfq | 19,334,399 | 148,700,356 | 1.32% |
| 2026-02-26 | 7.57 | 7.63 | 7.52 | 7.60 | 7.48 | qfq | 14,900,800 | 113,023,739 | 0.53% |
| 2026-02-25 | 7.37 | 7.67 | 7.37 | 7.56 | 7.44 | qfq | 24,399,342 | 184,613,376 | 2.44% |
| 2026-02-24 | 7.31 | 7.42 | 7.28 | 7.38 | 7.26 | qfq | 14,219,800 | 105,033,501 | 2.36% |
| 2026-02-13 | 7.32 | 7.36 | 7.19 | 7.21 | 7.09 | qfq | 15,332,042 | 111,435,725 | -2.04% |
| 2026-02-12 | 7.46 | 7.49 | 7.32 | 7.36 | 7.24 | qfq | 13,924,000 | 103,168,283 | -0.94% |
| 2026-02-11 | 7.38 | 7.50 | 7.37 | 7.43 | 7.31 | qfq | 14,113,000 | 105,217,805 | 0.81% |
| 2026-02-10 | 7.51 | 7.51 | 7.36 | 7.37 | 7.25 | qfq | 15,125,050 | 111,873,601 | -1.60% |
| 2026-02-09 | 7.53 | 7.58 | 7.44 | 7.49 | 7.37 | qfq | 14,538,500 | 108,979,669 | 0.40% |
| 2026-02-06 | 7.27 | 7.63 | 7.23 | 7.46 | 7.34 | qfq | 20,510,800 | 153,230,153 | 1.22% |
| 2026-02-05 | 7.64 | 7.66 | 7.36 | 7.37 | 7.25 | qfq | 23,099,700 | 172,372,573 | -4.53% |
| 2026-02-04 | 7.51 | 7.73 | 7.48 | 7.72 | 7.59 | qfq | 25,068,150 | 190,470,925 | 3.07% |
| 2026-02-03 | 7.48 | 7.52 | 7.30 | 7.49 | 7.37 | qfq | 21,086,450 | 156,573,550 | 1.22% |
| 2026-02-02 | 7.56 | 7.69 | 7.39 | 7.40 | 7.28 | qfq | 27,895,750 | 210,182,842 | -4.39% |
| 2026-01-30 | 7.77 | 7.82 | 7.49 | 7.74 | 7.61 | qfq | 39,273,150 | 301,449,446 | -2.03% |
| 2026-01-29 | 8.07 | 8.08 | 7.76 | 7.90 | 7.77 | qfq | 46,593,753 | 368,722,335 | -1.25% |
| 2026-01-28 | 7.76 | 8.08 | 7.63 | 8.00 | 7.87 | qfq | 50,281,351 | 399,140,002 | 2.83% |
| 2026-01-27 | 7.75 | 7.86 | 7.53 | 7.78 | 7.65 | qfq | 31,365,306 | 241,125,557 | -0.26% |
| 2026-01-26 | 7.90 | 7.94 | 7.72 | 7.80 | 7.67 | qfq | 38,776,089 | 303,350,811 | -1.39% |
| 2026-01-23 | 7.67 | 7.99 | 7.55 | 7.91 | 7.78 | qfq | 54,356,370 | 424,111,840 | 3.53% |
| 2026-01-22 | 7.39 | 7.67 | 7.38 | 7.64 | 7.52 | qfq | 31,734,642 | 240,657,901 | 2.55% |
| 2026-01-21 | 7.35 | 7.52 | 7.28 | 7.45 | 7.33 | qfq | 23,074,142 | 170,958,318 | 0.68% |
| 2026-01-20 | 7.41 | 7.47 | 7.24 | 7.40 | 7.28 | qfq | 24,689,725 | 181,415,393 | -0.13% |
| 2026-01-19 | 7.18 | 7.45 | 7.12 | 7.41 | 7.29 | qfq | 35,702,745 | 262,052,303 | 2.77% |
| 2026-01-16 | 7.32 | 7.41 | 7.18 | 7.21 | 7.09 | qfq | 27,528,095 | 200,055,646 | -0.83% |
| 2026-01-15 | 7.15 | 7.33 | 7.13 | 7.27 | 7.15 | qfq | 38,400,305 | 278,409,588 | 1.96% |
| 2026-01-14 | 7.11 | 7.22 | 7.02 | 7.13 | 7.01 | qfq | 31,380,000 | 223,454,031 | 0.85% |
| 2026-01-13 | 7.29 | 7.29 | 7.05 | 7.07 | 6.95 | qfq | 27,942,136 | 199,698,729 | -3.02% |
| 2026-01-12 | 7.25 | 7.32 | 7.13 | 7.29 | 7.17 | qfq | 34,486,725 | 249,462,751 | 1.53% |
| 2026-01-09 | 7.09 | 7.29 | 7.06 | 7.18 | 7.06 | qfq | 28,475,800 | 204,811,625 | 1.13% |
| 2026-01-08 | 7.03 | 7.14 | 7.00 | 7.10 | 6.98 | qfq | 23,625,308 | 166,594,242 | 0.57% |
| 2026-01-07 | 7.13 | 7.14 | 7.02 | 7.06 | 6.94 | qfq | 20,043,300 | 141,860,451 | -1.12% |
| 2026-01-06 | 7.07 | 7.22 | 7.03 | 7.14 | 7.02 | qfq | 28,109,329 | 200,629,554 | 1.42% |
| 2026-01-05 | 7.10 | 7.14 | 6.99 | 7.04 | 6.93 | qfq | 23,751,600 | 167,211,205 | -0.56% |
| 2025-12-31 | 7.13 | 7.17 | 7.03 | 7.08 | 6.96 | qfq | 19,353,183 | 137,039,698 | -0.70% |
| 2025-12-30 | 7.00 | 7.20 | 6.94 | 7.13 | 7.01 | qfq | 27,194,800 | 193,539,056 | 0.99% |
| 2025-12-29 | 7.10 | 7.14 | 7.00 | 7.06 | 6.94 | qfq | 25,130,050 | 177,620,030 | 0.14% |
| 2025-12-26 | 7.01 | 7.12 | 6.94 | 7.05 | 6.94 | qfq | 31,855,255 | 224,672,247 | 0.57% |
| 2025-12-25 | 6.85 | 7.09 | 6.73 | 7.01 | 6.90 | qfq | 35,278,890 | 243,879,338 | 2.79% |
| 2025-12-24 | 6.76 | 6.84 | 6.66 | 6.82 | 6.71 | qfq | 23,441,558 | 158,225,090 | 1.64% |
| 2025-12-23 | 6.72 | 6.85 | 6.64 | 6.71 | 6.60 | qfq | 19,414,190 | 130,847,798 | -0.74% |
| 2025-12-22 | 6.78 | 6.90 | 6.73 | 6.76 | 6.65 | qfq | 21,690,561 | 147,547,226 | 0.45% |
| 2025-12-19 | 6.67 | 6.90 | 6.66 | 6.73 | 6.62 | qfq | 25,203,300 | 170,250,895 | 1.51% |
| 2025-12-18 | 6.60 | 6.73 | 6.58 | 6.63 | 6.52 | qfq | 18,124,205 | 120,798,310 | -0.90% |
| 2025-12-17 | 6.79 | 6.82 | 6.50 | 6.69 | 6.58 | qfq | 26,376,000 | 174,729,944 | -1.33% |
| 2025-12-16 | 7.01 | 7.05 | 6.74 | 6.78 | 6.67 | qfq | 29,372,784 | 200,314,619 | -3.14% |
| 2025-12-15 | 6.71 | 7.23 | 6.67 | 7.00 | 6.89 | qfq | 54,460,625 | 383,782,706 | 3.09% |
| 2025-12-12 | 6.73 | 6.85 | 6.61 | 6.79 | 6.68 | qfq | 66,070,260 | 443,120,381 | 1.65% |
| 2025-12-11 | 6.97 | 7.01 | 6.66 | 6.68 | 6.57 | qfq | 33,517,120 | 227,025,806 | -3.75% |
| 2025-12-10 | 7.10 | 7.17 | 6.91 | 6.94 | 6.83 | qfq | 30,430,570 | 212,862,104 | -3.07% |
| 2025-12-09 | 7.38 | 7.38 | 7.06 | 7.16 | 7.04 | qfq | 39,607,013 | 283,720,110 | -3.50% |
| 2025-12-08 | 7.44 | 7.47 | 7.28 | 7.42 | 7.30 | qfq | 29,689,880 | 218,828,177 | -0.13% |
| 2025-12-05 | 7.32 | 7.51 | 7.28 | 7.43 | 7.31 | qfq | 35,020,692 | 259,779,780 | 1.50% |
| 2025-12-04 | 7.30 | 7.37 | 7.21 | 7.32 | 7.20 | qfq | 31,260,115 | 228,407,395 | -1.21% |
| 2025-12-03 | 7.19 | 7.62 | 7.12 | 7.41 | 7.29 | qfq | 58,681,892 | 433,463,516 | 3.20% |
| 2025-12-02 | 7.33 | 7.33 | 7.07 | 7.18 | 7.06 | qfq | 49,577,261 | 355,179,829 | -0.55% |
| 2025-12-01 | 6.61 | 7.22 | 6.60 | 7.22 | 7.10 | qfq | 28,777,650 | 203,376,074 | 10.06% |
| 2025-11-28 | 6.51 | 6.58 | 6.44 | 6.56 | 6.45 | qfq | 8,029,600 | 52,428,829 | 0.77% |
| 2025-11-27 | 6.72 | 6.72 | 6.49 | 6.51 | 6.40 | qfq | 17,384,600 | 114,077,541 | -2.54% |
| 2025-11-26 | 6.85 | 6.90 | 6.67 | 6.68 | 6.57 | qfq | 13,850,300 | 93,620,778 | -2.20% |
| 2025-11-25 | 6.78 | 6.93 | 6.75 | 6.83 | 6.72 | qfq | 14,338,684 | 98,363,502 | 1.19% |
| 2025-11-24 | 6.68 | 6.81 | 6.65 | 6.75 | 6.64 | qfq | 15,866,952 | 106,903,583 | 1.05% |
| 2025-11-21 | 7.01 | 7.10 | 6.65 | 6.68 | 6.57 | qfq | 33,304,906 | 226,758,621 | -6.57% |
| 2025-11-20 | 6.94 | 7.43 | 6.93 | 7.15 | 7.03 | qfq | 30,773,129 | 220,107,467 | 3.03% |
| 2025-11-19 | 7.03 | 7.16 | 6.88 | 6.94 | 6.83 | qfq | 28,853,960 | 201,184,757 | -3.48% |
| 2025-11-18 | 7.20 | 7.45 | 7.12 | 7.19 | 7.07 | qfq | 35,903,909 | 260,994,850 | -0.42% |
| 2025-11-17 | 7.07 | 7.36 | 6.97 | 7.22 | 7.10 | qfq | 30,440,700 | 219,179,024 | 1.55% |
| 2025-11-14 | 6.98 | 7.20 | 6.93 | 7.11 | 6.99 | qfq | 20,399,252 | 144,936,745 | 1.43% |
| 2025-11-13 | 7.05 | 7.10 | 6.96 | 7.01 | 6.90 | qfq | 16,184,550 | 113,527,241 | -0.99% |
| 2025-11-12 | 6.88 | 7.18 | 6.84 | 7.08 | 6.96 | qfq | 26,960,120 | 189,626,831 | 2.91% |
| 2025-11-11 | 6.95 | 6.98 | 6.84 | 6.88 | 6.77 | qfq | 13,449,166 | 92,408,536 | -1.29% |
| 2025-11-10 | 6.95 | 6.99 | 6.89 | 6.97 | 6.86 | qfq | 15,018,994 | 104,132,884 | 0.14% |
| 2025-11-07 | 7.02 | 7.02 | 6.92 | 6.96 | 6.85 | qfq | 17,104,932 | 119,087,636 | -1.42% |
| 2025-11-06 | 6.79 | 7.08 | 6.77 | 7.06 | 6.94 | qfq | 33,614,716 | 234,679,881 | 3.98% |
| 2025-11-05 | 6.68 | 6.82 | 6.63 | 6.79 | 6.68 | qfq | 17,156,750 | 115,793,498 | 0.74% |
| 2025-11-04 | 6.68 | 6.78 | 6.64 | 6.74 | 6.63 | qfq | 14,365,382 | 96,583,020 | 0.75% |
| 2025-11-03 | 6.64 | 6.70 | 6.55 | 6.69 | 6.58 | qfq | 11,433,131 | 75,676,843 | 0.45% |
| 2025-10-31 | 6.73 | 6.74 | 6.63 | 6.66 | 6.55 | qfq | 11,329,100 | 75,495,278 | -1.19% |
| 2025-10-30 | 6.77 | 6.82 | 6.66 | 6.74 | 6.63 | qfq | 15,765,131 | 106,300,146 | -0.88% |
| 2025-10-29 | 6.68 | 6.80 | 6.56 | 6.80 | 6.69 | qfq | 16,845,841 | 112,984,460 | 1.64% |
| 2025-10-28 | 6.67 | 6.78 | 6.60 | 6.69 | 6.58 | qfq | 12,221,253 | 81,952,329 | -0.59% |
| 2025-10-27 | 6.78 | 6.80 | 6.68 | 6.73 | 6.62 | qfq | 14,327,158 | 96,385,971 | -0.15% |
| 2025-10-24 | 6.90 | 6.91 | 6.71 | 6.74 | 6.63 | qfq | 16,601,050 | 112,511,953 | -1.17% |
| 2025-10-23 | 6.66 | 6.83 | 6.66 | 6.82 | 6.71 | qfq | 21,599,356 | 146,384,965 | 1.79% |
| 2025-10-22 | 6.63 | 6.72 | 6.59 | 6.70 | 6.59 | qfq | 11,713,650 | 78,121,047 | 0.30% |
| 2025-10-21 | 6.58 | 6.70 | 6.55 | 6.68 | 6.57 | qfq | 12,816,365 | 85,378,406 | 1.37% |
| 2025-10-20 | 6.46 | 6.64 | 6.41 | 6.59 | 6.48 | qfq | 12,648,900 | 82,743,465 | 2.49% |
| 2025-10-17 | 6.57 | 6.67 | 6.41 | 6.43 | 6.33 | qfq | 13,114,000 | 85,302,379 | -2.28% |
| 2025-10-16 | 6.69 | 6.75 | 6.53 | 6.58 | 6.47 | qfq | 12,517,850 | 82,951,760 | -1.79% |
| 2025-10-15 | 6.63 | 6.74 | 6.61 | 6.70 | 6.59 | qfq | 13,867,090 | 92,681,028 | 0.90% |
| 2025-10-14 | 6.78 | 6.82 | 6.60 | 6.64 | 6.53 | qfq | 20,710,089 | 138,766,615 | -1.78% |
| 2025-10-13 | 6.51 | 6.77 | 6.38 | 6.76 | 6.65 | qfq | 23,691,975 | 156,494,860 | 1.81% |
| 2025-10-10 | 6.56 | 6.65 | 6.49 | 6.64 | 6.53 | qfq | 15,124,200 | 99,804,946 | 0.30% |
| 2025-10-09 | 6.45 | 6.62 | 6.39 | 6.62 | 6.51 | qfq | 24,020,414 | 157,293,167 | 3.60% |
| 2025-09-30 | 6.37 | 6.47 | 6.33 | 6.39 | 6.29 | qfq | 10,396,700 | 66,391,145 | 0.00% |
| 2025-09-29 | 6.33 | 6.40 | 6.21 | 6.39 | 6.29 | qfq | 13,732,750 | 86,925,767 | 1.59% |
| 2025-09-26 | 6.25 | 6.38 | 6.22 | 6.29 | 6.19 | qfq | 10,851,765 | 68,546,934 | 0.32% |
| 2025-09-25 | 6.38 | 6.49 | 6.26 | 6.27 | 6.17 | qfq | 16,393,900 | 103,751,675 | -1.57% |
| 2025-09-24 | 6.41 | 6.53 | 6.27 | 6.37 | 6.27 | qfq | 21,426,650 | 136,341,515 | -1.85% |
| 2025-09-23 | 6.69 | 6.71 | 6.30 | 6.49 | 6.38 | qfq | 24,958,250 | 160,856,858 | -4.28% |
| 2025-09-22 | 6.81 | 6.88 | 6.70 | 6.78 | 6.57 | qfq | 23,138,216 | 156,679,415 | -1.17% |
| 2025-09-19 | 6.58 | 6.88 | 6.52 | 6.86 | 6.65 | qfq | 31,123,025 | 208,970,498 | 3.63% |
| 2025-09-18 | 6.81 | 6.84 | 6.52 | 6.62 | 6.42 | qfq | 29,894,244 | 200,707,694 | -3.36% |
| 2025-09-17 | 6.53 | 6.88 | 6.53 | 6.85 | 6.64 | qfq | 39,696,849 | 269,242,983 | 4.58% |
| 2025-09-16 | 6.45 | 6.57 | 6.37 | 6.55 | 6.35 | qfq | 15,266,799 | 98,738,582 | 1.71% |
| 2025-09-15 | 6.50 | 6.57 | 6.40 | 6.44 | 6.24 | qfq | 17,089,800 | 110,128,208 | -2.13% |
| 2025-09-12 | 6.48 | 6.62 | 6.47 | 6.58 | 6.38 | qfq | 19,223,600 | 126,124,121 | 1.39% |
| 2025-09-11 | 6.42 | 6.50 | 6.36 | 6.49 | 6.29 | qfq | 13,798,750 | 88,897,270 | 0.78% |
| 2025-09-10 | 6.54 | 6.59 | 6.41 | 6.44 | 6.24 | qfq | 15,886,809 | 102,866,092 | -1.53% |
| 2025-09-09 | 6.58 | 6.64 | 6.52 | 6.54 | 6.34 | qfq | 16,545,497 | 108,802,992 | -0.61% |
| 2025-09-08 | 6.56 | 6.62 | 6.50 | 6.58 | 6.38 | qfq | 16,226,629 | 106,268,494 | -0.15% |
| 2025-09-05 | 6.54 | 6.60 | 6.48 | 6.59 | 6.39 | qfq | 18,288,003 | 119,873,873 | 0.15% |
| 2025-09-04 | 6.37 | 6.61 | 6.37 | 6.58 | 6.38 | qfq | 27,801,685 | 180,740,587 | 3.46% |
| 2025-09-03 | 6.59 | 6.66 | 6.32 | 6.36 | 6.17 | qfq | 21,227,110 | 137,187,072 | -1.24% |
| 2025-09-02 | 6.48 | 6.50 | 6.30 | 6.44 | 6.24 | qfq | 20,919,205 | 133,591,057 | -0.77% |
| 2025-09-01 | 6.51 | 6.55 | 6.43 | 6.49 | 6.29 | qfq | 18,268,437 | 118,607,754 | 0.15% |
| 2025-08-29 | 6.58 | 6.64 | 6.46 | 6.48 | 6.28 | qfq | 22,586,809 | 147,620,609 | -1.97% |
| 2025-08-28 | 6.60 | 6.67 | 6.42 | 6.61 | 6.41 | qfq | 34,691,676 | 227,396,707 | 0.00% |
| 2025-08-27 | 6.78 | 6.88 | 6.59 | 6.61 | 6.41 | qfq | 43,554,882 | 294,252,220 | -2.94% |
| 2025-08-26 | 6.89 | 6.91 | 6.73 | 6.81 | 6.60 | qfq | 54,753,070 | 373,100,011 | -3.54% |
| 2025-08-25 | 6.77 | 7.32 | 6.58 | 7.06 | 6.84 | qfq | 89,633,743 | 615,943,160 | 5.37% |
| 2025-08-22 | 6.25 | 6.91 | 6.25 | 6.70 | 6.49 | qfq | 84,314,291 | 566,002,814 | 6.69% |
| 2025-08-21 | 6.24 | 6.34 | 6.18 | 6.28 | 6.09 | qfq | 18,437,390 | 115,301,852 | 0.64% |
| 2025-08-20 | 6.16 | 6.27 | 6.13 | 6.24 | 6.05 | qfq | 15,498,683 | 96,384,260 | 1.30% |
| 2025-08-19 | 6.08 | 6.16 | 6.06 | 6.16 | 5.97 | qfq | 13,972,600 | 85,362,532 | 1.32% |
| 2025-08-18 | 6.18 | 6.22 | 6.07 | 6.08 | 5.89 | qfq | 22,935,700 | 140,198,757 | -1.62% |
| 2025-08-15 | 6.07 | 6.20 | 6.07 | 6.18 | 5.99 | qfq | 11,513,200 | 70,981,016 | 1.31% |
| 2025-08-14 | 6.23 | 6.36 | 6.10 | 6.10 | 5.91 | qfq | 16,275,100 | 100,823,638 | -1.77% |
| 2025-08-13 | 6.09 | 6.21 | 6.09 | 6.21 | 6.02 | qfq | 12,758,422 | 78,616,845 | 1.97% |
| 2025-08-12 | 6.14 | 6.14 | 6.09 | 6.09 | 5.90 | qfq | 7,679,000 | 46,878,982 | -0.81% |
| 2025-08-11 | 6.14 | 6.17 | 6.09 | 6.14 | 5.95 | qfq | 9,697,050 | 59,392,792 | 0.00% |
| 2025-08-08 | 6.09 | 6.16 | 6.07 | 6.14 | 5.95 | qfq | 10,245,785 | 62,807,035 | 0.82% |
| 2025-08-07 | 6.08 | 6.10 | 6.02 | 6.09 | 5.90 | qfq | 10,560,738 | 64,119,447 | 0.16% |
| 2025-08-06 | 6.05 | 6.11 | 6.02 | 6.08 | 5.89 | qfq | 11,446,250 | 69,619,151 | 0.66% |
| 2025-08-05 | 6.02 | 6.06 | 5.99 | 6.04 | 5.86 | qfq | 9,666,943 | 58,264,993 | 0.50% |
| 2025-08-04 | 5.90 | 6.05 | 5.89 | 6.01 | 5.83 | qfq | 13,251,325 | 79,165,868 | 1.52% |
| 2025-08-01 | 5.89 | 5.95 | 5.88 | 5.92 | 5.74 | qfq | 8,185,158 | 48,413,991 | 0.17% |
| 2025-07-31 | 6.06 | 6.08 | 5.91 | 5.91 | 5.73 | qfq | 16,778,455 | 100,086,633 | -0.67% |
| 2025-07-30 | 5.97 | 6.00 | 5.90 | 5.95 | 5.77 | qfq | 9,249,411 | 55,059,302 | -0.34% |
| 2025-07-29 | 6.02 | 6.03 | 5.92 | 5.97 | 5.79 | qfq | 9,769,950 | 58,297,667 | -0.67% |
| 2025-07-28 | 6.06 | 6.07 | 6.00 | 6.01 | 5.83 | qfq | 8,952,438 | 53,903,851 | -0.83% |
| 2025-07-25 | 6.06 | 6.08 | 6.03 | 6.06 | 5.87 | qfq | 7,839,362 | 47,513,572 | 0.17% |
| 2025-07-24 | 6.06 | 6.08 | 6.02 | 6.05 | 5.86 | qfq | 12,777,412 | 77,253,753 | -0.17% |
| 2025-07-23 | 6.07 | 6.11 | 6.04 | 6.06 | 5.87 | qfq | 9,792,529 | 59,543,279 | -0.33% |
| 2025-07-22 | 6.05 | 6.09 | 6.01 | 6.08 | 5.89 | qfq | 10,397,106 | 62,948,601 | 0.83% |
| 2025-07-21 | 6.01 | 6.05 | 5.99 | 6.03 | 5.85 | qfq | 10,215,400 | 61,510,451 | 0.50% |
| 2025-07-18 | 5.92 | 6.02 | 5.90 | 6.00 | 5.82 | qfq | 12,175,218 | 72,716,296 | 1.52% |
| 2025-07-17 | 5.90 | 5.93 | 5.88 | 5.91 | 5.73 | qfq | 5,340,315 | 31,576,213 | 0.00% |
| 2025-07-16 | 5.92 | 5.94 | 5.88 | 5.91 | 5.73 | qfq | 5,495,740 | 32,486,605 | -0.34% |
| 2025-07-15 | 5.98 | 6.03 | 5.88 | 5.93 | 5.75 | qfq | 8,906,250 | 52,879,262 | -0.50% |
| 2025-07-14 | 5.91 | 6.02 | 5.91 | 5.96 | 5.78 | qfq | 10,340,535 | 61,901,415 | 0.68% |
| 2025-07-11 | 5.86 | 5.95 | 5.85 | 5.92 | 5.74 | qfq | 10,778,100 | 63,666,979 | 0.85% |
| 2025-07-10 | 5.85 | 5.88 | 5.81 | 5.87 | 5.69 | qfq | 6,763,800 | 39,548,311 | 0.51% |
| 2025-07-09 | 5.90 | 5.91 | 5.83 | 5.84 | 5.66 | qfq | 7,312,300 | 42,890,305 | -0.68% |
| 2025-07-08 | 5.85 | 5.89 | 5.85 | 5.88 | 5.70 | qfq | 6,676,900 | 39,236,373 | 0.51% |
| 2025-07-07 | 5.80 | 5.86 | 5.80 | 5.85 | 5.67 | qfq | 5,170,850 | 30,178,028 | 0.34% |
| 2025-07-04 | 5.86 | 5.86 | 5.81 | 5.83 | 5.65 | qfq | 5,883,500 | 34,330,427 | -0.68% |
| 2025-07-03 | 5.90 | 5.92 | 5.82 | 5.87 | 5.69 | qfq | 7,100,700 | 41,615,223 | -0.34% |
| 2025-07-02 | 5.85 | 5.90 | 5.82 | 5.89 | 5.71 | qfq | 8,673,850 | 50,963,440 | 0.51% |
| 2025-07-01 | 5.83 | 5.87 | 5.79 | 5.86 | 5.68 | qfq | 7,248,156 | 42,221,071 | 0.51% |
| 2025-06-30 | 5.84 | 5.88 | 5.80 | 5.83 | 5.65 | qfq | 7,171,200 | 41,828,341 | -0.17% |
| 2025-06-27 | 5.76 | 5.85 | 5.76 | 5.84 | 5.66 | qfq | 10,258,268 | 59,757,181 | 1.39% |
| 2025-06-26 | 5.78 | 5.79 | 5.74 | 5.76 | 5.58 | qfq | 7,260,499 | 41,867,127 | 0.17% |
| 2025-06-25 | 5.73 | 5.77 | 5.70 | 5.75 | 5.57 | qfq | 7,474,450 | 42,940,400 | 1.05% |
| 2025-06-24 | 5.59 | 5.69 | 5.55 | 5.69 | 5.52 | qfq | 5,360,752 | 30,312,019 | 1.97% |
| 2025-06-23 | 5.54 | 5.59 | 5.49 | 5.58 | 5.41 | qfq | 5,517,658 | 30,587,345 | 0.54% |
| 2025-06-20 | 5.56 | 5.62 | 5.53 | 5.55 | 5.38 | qfq | 4,620,050 | 25,709,216 | -0.54% |
| 2025-06-19 | 5.68 | 5.69 | 5.56 | 5.58 | 5.41 | qfq | 6,415,108 | 35,955,734 | -1.59% |
| 2025-06-18 | 5.71 | 5.74 | 5.64 | 5.67 | 5.50 | qfq | 5,254,250 | 29,804,934 | -1.05% |
| 2025-06-17 | 5.76 | 5.77 | 5.70 | 5.73 | 5.55 | qfq | 5,717,400 | 32,774,014 | -0.17% |
| 2025-06-16 | 5.73 | 5.84 | 5.70 | 5.74 | 5.56 | qfq | 7,922,452 | 45,649,019 | -0.35% |
| 2025-06-13 | 5.73 | 5.78 | 5.71 | 5.76 | 5.58 | qfq | 9,211,138 | 52,982,507 | 0.35% |
| 2025-06-12 | 5.72 | 5.75 | 5.68 | 5.74 | 5.56 | qfq | 5,995,556 | 34,310,414 | 0.35% |
| 2025-06-11 | 5.63 | 5.74 | 5.63 | 5.72 | 5.54 | qfq | 9,420,650 | 53,816,966 | 1.24% |
| 2025-06-10 | 5.73 | 5.77 | 5.59 | 5.65 | 5.48 | qfq | 12,230,436 | 69,322,265 | -1.57% |
| 2025-06-09 | 5.75 | 5.76 | 5.70 | 5.74 | 5.56 | qfq | 7,899,303 | 45,230,742 | -0.17% |
| 2025-06-06 | 5.81 | 5.85 | 5.73 | 5.75 | 5.57 | qfq | 10,948,738 | 63,297,628 | -0.86% |
| 2025-06-05 | 5.82 | 5.84 | 5.78 | 5.80 | 5.62 | qfq | 5,536,112 | 32,140,159 | -0.68% |
| 2025-06-04 | 5.77 | 5.85 | 5.76 | 5.84 | 5.66 | qfq | 4,732,737 | 27,533,026 | 1.39% |
| 2025-06-03 | 5.75 | 5.79 | 5.72 | 5.76 | 5.58 | qfq | 4,687,988 | 26,997,975 | -0.35% |
| 2025-05-30 | 5.82 | 5.83 | 5.77 | 5.78 | 5.60 | qfq | 4,438,453 | 25,739,099 | -0.52% |
| 2025-05-29 | 5.85 | 5.85 | 5.75 | 5.81 | 5.63 | qfq | 7,652,450 | 44,526,379 | -3.33% |
| 2025-05-28 | 5.90 | 6.07 | 5.90 | 6.01 | 5.63 | qfq | 9,125,800 | 54,560,260 | 1.35% |
| 2025-05-27 | 5.96 | 5.97 | 5.90 | 5.93 | 5.56 | qfq | 4,573,900 | 27,087,266 | -0.67% |
| 2025-05-26 | 5.95 | 6.02 | 5.93 | 5.97 | 5.60 | qfq | 3,823,200 | 22,842,414 | 0.17% |
| 2025-05-23 | 5.97 | 6.03 | 5.95 | 5.96 | 5.59 | qfq | 5,588,650 | 33,514,440 | -0.33% |
| 2025-05-22 | 6.06 | 6.09 | 5.97 | 5.98 | 5.61 | qfq | 6,166,803 | 37,104,685 | -1.32% |
| 2025-05-21 | 6.10 | 6.13 | 6.05 | 6.06 | 5.68 | qfq | 5,152,703 | 31,288,700 | -1.14% |
| 2025-05-20 | 6.12 | 6.16 | 6.08 | 6.13 | 5.75 | qfq | 6,142,900 | 37,556,449 | -0.49% |
| 2025-05-19 | 6.11 | 6.16 | 6.03 | 6.16 | 5.78 | qfq | 9,422,337 | 57,596,472 | 1.32% |
| 2025-05-16 | 6.05 | 6.15 | 6.02 | 6.08 | 5.70 | qfq | 7,494,500 | 45,721,217 | 0.66% |
| 2025-05-15 | 6.10 | 6.10 | 6.03 | 6.04 | 5.66 | qfq | 6,041,137 | 36,592,066 | -1.15% |
| 2025-05-14 | 6.12 | 6.12 | 6.06 | 6.11 | 5.73 | qfq | 6,114,304 | 37,273,149 | 0.33% |
| 2025-05-13 | 6.21 | 6.21 | 6.07 | 6.09 | 5.71 | qfq | 7,590,039 | 46,376,627 | -0.98% |
| 2025-05-12 | 6.08 | 6.17 | 6.04 | 6.15 | 5.77 | qfq | 10,670,545 | 65,254,625 | 1.32% |
| 2025-05-09 | 6.03 | 6.09 | 6.01 | 6.07 | 5.69 | qfq | 10,284,050 | 62,241,053 | 0.00% |
| 2025-05-08 | 5.87 | 6.14 | 5.86 | 6.07 | 5.69 | qfq | 15,604,938 | 94,419,706 | 2.71% |
| 2025-05-07 | 5.87 | 5.94 | 5.86 | 5.91 | 5.54 | qfq | 9,951,500 | 58,759,336 | 1.03% |
| 2025-05-06 | 5.80 | 5.88 | 5.80 | 5.85 | 5.48 | qfq | 11,017,628 | 64,346,958 | 1.39% |
| 2025-04-30 | 5.92 | 5.95 | 5.75 | 5.77 | 5.41 | qfq | 12,571,800 | 73,515,945 | -2.70% |
| 2025-04-29 | 5.91 | 5.98 | 5.89 | 5.93 | 5.56 | qfq | 4,924,720 | 29,280,014 | 0.00% |
| 2025-04-28 | 5.96 | 5.98 | 5.89 | 5.93 | 5.56 | qfq | 6,564,500 | 39,019,701 | -0.84% |
| 2025-04-25 | 6.00 | 6.01 | 5.95 | 5.98 | 5.61 | qfq | 6,519,000 | 39,027,110 | -0.33% |
| 2025-04-24 | 5.98 | 6.05 | 5.92 | 6.00 | 5.63 | qfq | 6,813,050 | 40,859,649 | 0.67% |
| 2025-04-23 | 6.03 | 6.07 | 5.95 | 5.96 | 5.59 | qfq | 7,882,147 | 47,087,816 | -1.16% |
| 2025-04-22 | 6.06 | 6.10 | 5.90 | 6.03 | 5.65 | qfq | 10,148,350 | 60,718,025 | -1.31% |
| 2025-04-21 | 6.05 | 6.12 | 6.00 | 6.11 | 5.73 | qfq | 5,904,940 | 35,999,377 | 1.16% |
| 2025-04-18 | 6.01 | 6.07 | 5.97 | 6.04 | 5.66 | qfq | 4,167,301 | 25,083,724 | -0.17% |
| 2025-04-17 | 5.99 | 6.09 | 5.96 | 6.05 | 5.67 | qfq | 6,641,700 | 40,221,169 | 0.83% |
| 2025-04-16 | 6.08 | 6.11 | 5.90 | 6.00 | 5.63 | qfq | 7,037,950 | 42,130,167 | -1.15% |
| 2025-04-15 | 6.09 | 6.13 | 6.02 | 6.07 | 5.69 | qfq | 6,904,903 | 41,870,369 | -0.49% |
| 2025-04-14 | 6.03 | 6.15 | 6.00 | 6.10 | 5.72 | qfq | 9,407,455 | 57,280,510 | 2.35% |
| 2025-04-11 | 5.90 | 6.02 | 5.88 | 5.96 | 5.59 | qfq | 11,120,600 | 66,474,395 | 0.51% |
| 2025-04-10 | 5.94 | 6.06 | 5.89 | 5.93 | 5.56 | qfq | 13,147,853 | 78,336,540 | 0.85% |
| 2025-04-09 | 5.72 | 5.92 | 5.45 | 5.88 | 5.51 | qfq | 13,572,000 | 77,769,246 | 1.38% |
| 2025-04-08 | 5.73 | 5.89 | 5.64 | 5.80 | 5.44 | qfq | 20,287,950 | 117,409,756 | 0.87% |
| 2025-04-07 | 6.06 | 6.06 | 5.75 | 5.75 | 5.39 | qfq | 19,884,800 | 116,183,751 | -10.02% |
| 2025-04-03 | 6.30 | 6.45 | 6.26 | 6.39 | 5.99 | qfq | 13,517,453 | 86,133,145 | 0.47% |
| 2025-04-02 | 6.32 | 6.41 | 6.30 | 6.36 | 5.96 | qfq | 8,904,427 | 56,653,178 | 0.16% |
| 2025-04-01 | 6.25 | 6.39 | 6.24 | 6.35 | 5.95 | qfq | 10,587,368 | 67,125,621 | 1.11% |
| 2025-03-31 | 6.27 | 6.33 | 6.13 | 6.28 | 5.89 | qfq | 11,155,151 | 69,475,929 | -0.79% |
| 2025-03-28 | 6.33 | 6.37 | 6.25 | 6.33 | 5.93 | qfq | 12,558,829 | 79,028,879 | 0.00% |
| 2025-03-27 | 6.44 | 6.45 | 6.27 | 6.33 | 5.93 | qfq | 14,385,326 | 91,100,017 | -2.31% |
| 2025-03-26 | 6.39 | 6.53 | 6.38 | 6.48 | 6.08 | qfq | 19,711,119 | 127,682,462 | 0.93% |
| 2025-03-25 | 6.31 | 6.50 | 6.27 | 6.42 | 6.02 | qfq | 26,412,048 | 169,436,985 | 1.74% |
| 2025-03-24 | 6.39 | 6.43 | 6.21 | 6.31 | 5.92 | qfq | 18,517,548 | 116,918,789 | -1.41% |
| 2025-03-21 | 6.31 | 6.44 | 6.24 | 6.40 | 6.00 | qfq | 24,918,412 | 157,916,641 | 1.75% |
| 2025-03-20 | 6.20 | 6.49 | 6.18 | 6.29 | 5.90 | qfq | 21,943,257 | 138,833,246 | 1.45% |
| 2025-03-19 | 6.25 | 6.25 | 6.16 | 6.20 | 5.81 | qfq | 7,092,472 | 43,875,038 | -0.64% |
| 2025-03-18 | 6.22 | 6.25 | 6.18 | 6.24 | 5.85 | qfq | 9,711,972 | 60,427,973 | 0.65% |
| 2025-03-17 | 6.24 | 6.25 | 6.16 | 6.20 | 5.81 | qfq | 8,507,845 | 52,736,597 | 0.00% |
| 2025-03-14 | 6.13 | 6.26 | 6.11 | 6.20 | 5.81 | qfq | 10,209,410 | 62,924,711 | 1.14% |
| 2025-03-13 | 6.16 | 6.21 | 6.07 | 6.13 | 5.75 | qfq | 8,289,550 | 50,687,325 | -0.81% |
| 2025-03-12 | 6.23 | 6.25 | 6.16 | 6.18 | 5.79 | qfq | 7,335,100 | 45,410,933 | -0.80% |
| 2025-03-11 | 6.19 | 6.24 | 6.13 | 6.23 | 5.84 | qfq | 9,556,350 | 59,048,264 | -0.16% |
| 2025-03-10 | 6.21 | 6.29 | 6.15 | 6.24 | 5.85 | qfq | 11,840,715 | 73,681,744 | 0.65% |
| 2025-03-07 | 6.17 | 6.29 | 6.15 | 6.20 | 5.81 | qfq | 13,753,319 | 85,709,957 | 0.49% |
| 2025-03-06 | 6.21 | 6.22 | 6.13 | 6.17 | 5.78 | qfq | 11,958,614 | 73,729,872 | -0.32% |
| 2025-03-05 | 6.06 | 6.28 | 5.96 | 6.19 | 5.80 | qfq | 16,995,550 | 104,074,690 | 2.31% |
| 2025-03-04 | 5.95 | 6.06 | 5.95 | 6.05 | 5.67 | qfq | 6,543,100 | 39,443,580 | 1.17% |
| 2025-03-03 | 5.95 | 6.05 | 5.93 | 5.98 | 5.61 | qfq | 9,076,465 | 54,547,867 | 0.84% |
| 2025-02-28 | 5.94 | 6.05 | 5.91 | 5.93 | 5.56 | qfq | 9,257,126 | 55,263,646 | -1.00% |
| 2025-02-27 | 6.06 | 6.08 | 5.91 | 5.99 | 5.62 | qfq | 8,923,426 | 53,322,609 | -1.16% |
| 2025-02-26 | 5.90 | 6.15 | 5.90 | 6.06 | 5.68 | qfq | 12,971,834 | 78,227,869 | 2.89% |
| 2025-02-25 | 5.99 | 5.99 | 5.88 | 5.89 | 5.52 | qfq | 6,912,800 | 41,059,029 | -1.67% |
| 2025-02-24 | 5.99 | 6.02 | 5.92 | 5.99 | 5.62 | qfq | 8,450,411 | 50,530,093 | 0.17% |
| 2025-02-21 | 6.02 | 6.04 | 5.97 | 5.98 | 5.61 | qfq | 6,886,250 | 41,260,145 | -0.66% |
| 2025-02-20 | 5.96 | 6.03 | 5.95 | 6.02 | 5.64 | qfq | 7,035,000 | 42,175,017 | 0.50% |
| 2025-02-19 | 5.91 | 6.00 | 5.90 | 5.99 | 5.62 | qfq | 7,560,476 | 45,035,481 | 1.18% |
| 2025-02-18 | 6.08 | 6.09 | 5.89 | 5.92 | 5.55 | qfq | 11,410,271 | 68,298,274 | -2.63% |
| 2025-02-17 | 6.35 | 6.35 | 6.04 | 6.08 | 5.70 | qfq | 12,269,800 | 75,120,216 | 0.83% |
| 2025-02-14 | 6.10 | 6.10 | 6.00 | 6.03 | 5.65 | qfq | 6,720,050 | 40,643,961 | -0.99% |
| 2025-02-13 | 6.18 | 6.18 | 6.08 | 6.09 | 5.71 | qfq | 6,304,450 | 38,564,277 | -0.98% |
| 2025-02-12 | 6.16 | 6.19 | 6.11 | 6.15 | 5.77 | qfq | 8,149,400 | 50,011,365 | -0.16% |
| 2025-02-11 | 6.03 | 6.28 | 6.02 | 6.16 | 5.78 | qfq | 19,473,985 | 120,351,503 | 2.16% |
| 2025-02-10 | 6.06 | 6.06 | 5.96 | 6.03 | 5.65 | qfq | 6,736,305 | 40,404,476 | 0.00% |
| 2025-02-07 | 5.98 | 6.07 | 5.93 | 6.03 | 5.65 | qfq | 8,425,095 | 50,682,724 | 0.84% |
| 2025-02-06 | 5.87 | 5.98 | 5.85 | 5.98 | 5.61 | qfq | 6,333,750 | 37,531,864 | 1.87% |
| 2025-02-05 | 5.91 | 5.96 | 5.83 | 5.87 | 5.50 | qfq | 5,885,800 | 34,640,168 | -0.51% |
| 2025-01-27 | 5.88 | 5.97 | 5.88 | 5.90 | 5.53 | qfq | 5,315,600 | 31,532,100 | 0.34% |
| 2025-01-24 | 5.78 | 5.89 | 5.78 | 5.88 | 5.51 | qfq | 5,443,057 | 31,788,036 | 1.20% |
| 2025-01-23 | 5.91 | 5.97 | 5.79 | 5.81 | 5.45 | qfq | 7,992,600 | 47,077,167 | -0.85% |
| 2025-01-22 | 5.85 | 5.89 | 5.83 | 5.86 | 5.49 | qfq | 4,179,225 | 24,486,855 | -0.34% |
| 2025-01-21 | 5.99 | 5.99 | 5.84 | 5.88 | 5.51 | qfq | 6,267,575 | 36,776,388 | -0.51% |
| 2025-01-20 | 5.95 | 5.96 | 5.86 | 5.91 | 5.54 | qfq | 5,876,225 | 34,772,044 | -0.17% |
| 2025-01-17 | 5.91 | 5.94 | 5.85 | 5.92 | 5.55 | qfq | 4,992,772 | 29,459,030 | 0.00% |
| 2025-01-16 | 5.83 | 5.96 | 5.82 | 5.92 | 5.55 | qfq | 7,713,547 | 45,592,299 | 1.54% |
| 2025-01-15 | 5.83 | 5.87 | 5.73 | 5.83 | 5.47 | qfq | 8,475,865 | 49,137,131 | 0.17% |
| 2025-01-14 | 5.69 | 5.83 | 5.66 | 5.82 | 5.46 | qfq | 10,751,651 | 62,021,183 | 2.28% |
| 2025-01-13 | 5.56 | 5.71 | 5.46 | 5.69 | 5.33 | qfq | 7,936,351 | 44,558,958 | 1.43% |
| 2025-01-10 | 5.75 | 5.79 | 5.61 | 5.61 | 5.26 | qfq | 7,000,350 | 39,841,061 | -1.75% |
| 2025-01-09 | 5.68 | 5.79 | 5.62 | 5.71 | 5.35 | qfq | 7,833,052 | 44,864,907 | 0.18% |
| 2025-01-08 | 5.86 | 5.86 | 5.56 | 5.70 | 5.34 | qfq | 16,351,200 | 92,602,669 | -2.56% |
| 2025-01-07 | 5.90 | 5.95 | 5.80 | 5.85 | 5.48 | qfq | 10,120,208 | 59,220,486 | -0.34% |
| 2025-01-06 | 5.90 | 6.02 | 5.77 | 5.87 | 5.50 | qfq | 10,057,432 | 59,460,951 | -0.51% |
| 2025-01-03 | 6.10 | 6.17 | 5.88 | 5.90 | 5.53 | qfq | 10,698,761 | 64,397,210 | -2.96% |
| 2025-01-02 | 6.13 | 6.27 | 6.02 | 6.08 | 5.70 | qfq | 13,009,757 | 80,137,171 | -1.30% |
| 2024-12-31 | 6.36 | 6.39 | 6.14 | 6.16 | 5.78 | qfq | 11,939,050 | 74,357,613 | -3.60% |
| 2024-12-30 | 6.40 | 6.43 | 6.31 | 6.39 | 5.99 | qfq | 7,226,100 | 46,124,160 | -0.93% |
| 2024-12-27 | 6.50 | 6.65 | 6.41 | 6.45 | 6.05 | qfq | 13,391,525 | 86,991,372 | -0.31% |
| 2024-12-26 | 6.36 | 6.49 | 6.35 | 6.47 | 6.07 | qfq | 9,111,100 | 58,733,846 | 1.73% |
| 2024-12-25 | 6.42 | 6.43 | 6.20 | 6.36 | 5.96 | qfq | 11,240,702 | 70,794,171 | -0.93% |
| 2024-12-24 | 6.37 | 6.47 | 6.28 | 6.42 | 6.02 | qfq | 11,861,329 | 75,721,213 | 1.10% |
| 2024-12-23 | 6.56 | 6.68 | 6.31 | 6.35 | 5.95 | qfq | 20,856,596 | 134,819,742 | -3.50% |
| 2024-12-20 | 6.54 | 6.71 | 6.54 | 6.58 | 6.17 | qfq | 15,682,432 | 103,565,812 | 0.00% |
| 2024-12-19 | 6.68 | 6.68 | 6.48 | 6.58 | 6.17 | qfq | 20,483,396 | 134,053,436 | -2.37% |
| 2024-12-18 | 6.44 | 6.88 | 6.43 | 6.74 | 6.32 | qfq | 33,585,656 | 225,894,736 | 3.69% |
| 2024-12-17 | 6.46 | 6.68 | 6.42 | 6.50 | 6.09 | qfq | 26,515,726 | 173,662,517 | -0.46% |
| 2024-12-16 | 6.41 | 6.59 | 6.30 | 6.53 | 6.12 | qfq | 23,574,800 | 152,048,277 | 2.19% |
| 2024-12-13 | 6.65 | 6.66 | 6.39 | 6.39 | 5.99 | qfq | 33,343,705 | 216,566,825 | -4.34% |
| 2024-12-12 | 6.50 | 6.75 | 6.42 | 6.68 | 6.26 | qfq | 39,346,702 | 259,970,493 | 3.73% |
| 2024-12-11 | 6.09 | 6.45 | 6.08 | 6.44 | 6.04 | qfq | 38,987,333 | 246,568,431 | 5.57% |
| 2024-12-10 | 6.29 | 6.30 | 6.07 | 6.10 | 5.72 | qfq | 23,343,747 | 144,050,868 | -0.81% |
| 2024-12-09 | 6.21 | 6.31 | 6.10 | 6.15 | 5.77 | qfq | 23,826,648 | 147,215,527 | -1.44% |
| 2024-12-06 | 6.30 | 6.32 | 6.13 | 6.24 | 5.85 | qfq | 41,484,719 | 258,823,586 | -0.79% |
| 2024-12-05 | 5.95 | 6.48 | 5.92 | 6.29 | 5.90 | qfq | 51,557,757 | 321,383,346 | 5.54% |
| 2024-12-04 | 5.96 | 6.05 | 5.92 | 5.96 | 5.59 | qfq | 16,157,178 | 96,729,306 | -0.33% |
| 2024-12-03 | 5.95 | 6.02 | 5.89 | 5.98 | 5.61 | qfq | 18,241,258 | 109,022,447 | 1.18% |
| 2024-12-02 | 5.80 | 5.94 | 5.80 | 5.91 | 5.54 | qfq | 14,023,301 | 82,581,762 | 2.25% |
| 2024-11-29 | 5.69 | 5.80 | 5.65 | 5.78 | 5.42 | qfq | 13,867,705 | 79,708,486 | 1.58% |
| 2024-11-28 | 5.80 | 5.84 | 5.66 | 5.69 | 5.33 | qfq | 16,705,540 | 95,684,457 | -2.40% |
| 2024-11-27 | 5.80 | 5.84 | 5.67 | 5.83 | 5.47 | qfq | 9,990,928 | 57,507,936 | 0.00% |
| 2024-11-26 | 5.90 | 5.95 | 5.82 | 5.83 | 5.47 | qfq | 8,237,847 | 48,463,318 | -1.52% |
| 2024-11-25 | 5.85 | 5.97 | 5.80 | 5.92 | 5.55 | qfq | 12,490,402 | 73,435,463 | 1.20% |
| 2024-11-22 | 5.90 | 5.96 | 5.85 | 5.85 | 5.48 | qfq | 13,855,403 | 81,686,912 | -1.52% |
| 2024-11-21 | 5.84 | 6.00 | 5.84 | 5.94 | 5.57 | qfq | 14,858,702 | 88,104,821 | 1.02% |
| 2024-11-20 | 5.81 | 5.92 | 5.76 | 5.88 | 5.51 | qfq | 14,047,033 | 82,043,015 | 1.03% |
| 2024-11-19 | 5.63 | 5.84 | 5.62 | 5.82 | 5.46 | qfq | 13,195,034 | 75,394,476 | 3.93% |
| 2024-11-18 | 5.70 | 5.75 | 5.58 | 5.60 | 5.25 | qfq | 13,657,330 | 77,465,771 | -1.41% |
| 2024-11-15 | 5.73 | 5.80 | 5.67 | 5.68 | 5.33 | qfq | 10,735,401 | 61,564,747 | -0.87% |
| 2024-11-14 | 5.86 | 5.87 | 5.70 | 5.73 | 5.37 | qfq | 10,193,050 | 58,958,002 | -2.39% |
| 2024-11-13 | 5.83 | 5.92 | 5.78 | 5.87 | 5.50 | qfq | 11,299,775 | 65,949,306 | 0.17% |
| 2024-11-12 | 5.94 | 5.98 | 5.82 | 5.86 | 5.49 | qfq | 17,211,990 | 101,754,687 | -1.01% |
| 2024-11-11 | 5.90 | 5.93 | 5.84 | 5.92 | 5.55 | qfq | 17,913,303 | 105,503,310 | -0.34% |
| 2024-11-08 | 6.03 | 6.05 | 5.86 | 5.94 | 5.57 | qfq | 22,228,225 | 132,413,150 | 0.00% |
| 2024-11-07 | 5.87 | 6.00 | 5.82 | 5.94 | 5.57 | qfq | 18,464,275 | 109,250,738 | 0.17% |
| 2024-11-06 | 5.83 | 5.99 | 5.75 | 5.93 | 5.56 | qfq | 26,196,095 | 154,574,311 | 2.60% |
| 2024-11-05 | 5.69 | 5.78 | 5.69 | 5.78 | 5.42 | qfq | 16,780,988 | 96,358,449 | 2.12% |
| 2024-11-04 | 5.61 | 5.69 | 5.56 | 5.66 | 5.31 | qfq | 13,289,001 | 74,946,782 | 1.25% |
| 2024-11-01 | 5.63 | 5.72 | 5.56 | 5.59 | 5.24 | qfq | 17,332,474 | 97,841,686 | -0.71% |
| 2024-10-31 | 5.59 | 5.68 | 5.56 | 5.63 | 5.28 | qfq | 12,795,162 | 72,068,692 | 0.54% |
| 2024-10-30 | 5.59 | 5.66 | 5.54 | 5.60 | 5.25 | qfq | 10,823,010 | 60,462,028 | -0.36% |
| 2024-10-29 | 5.77 | 5.79 | 5.59 | 5.62 | 5.27 | qfq | 25,586,415 | 144,701,254 | -4.10% |
| 2024-10-28 | 5.69 | 5.86 | 5.66 | 5.86 | 5.49 | qfq | 14,441,367 | 83,536,697 | 3.17% |
| 2024-10-25 | 5.60 | 5.69 | 5.59 | 5.68 | 5.33 | qfq | 11,424,733 | 64,479,628 | 1.25% |
| 2024-10-24 | 5.60 | 5.64 | 5.55 | 5.61 | 5.26 | qfq | 7,955,402 | 44,496,575 | -0.36% |
| 2024-10-23 | 5.62 | 5.68 | 5.61 | 5.63 | 5.28 | qfq | 12,833,482 | 72,422,532 | 0.18% |
| 2024-10-22 | 5.56 | 5.64 | 5.54 | 5.62 | 5.27 | qfq | 9,372,300 | 52,453,616 | 0.72% |
| 2024-10-21 | 5.60 | 5.67 | 5.56 | 5.58 | 5.23 | qfq | 11,368,303 | 63,734,679 | 0.00% |
| 2024-10-18 | 5.45 | 5.65 | 5.45 | 5.58 | 5.23 | qfq | 13,037,955 | 72,470,622 | 2.01% |
| 2024-10-17 | 5.52 | 5.59 | 5.45 | 5.47 | 5.13 | qfq | 8,699,094 | 48,063,838 | -0.91% |
| 2024-10-16 | 5.44 | 5.58 | 5.44 | 5.52 | 5.18 | qfq | 10,427,744 | 57,550,432 | 0.36% |
| 2024-10-15 | 5.62 | 5.63 | 5.50 | 5.50 | 5.16 | qfq | 10,958,357 | 60,922,294 | -2.31% |
| 2024-10-14 | 5.55 | 5.70 | 5.55 | 5.63 | 5.28 | qfq | 14,668,988 | 82,655,249 | 1.26% |
| 2024-10-11 | 5.69 | 5.69 | 5.46 | 5.56 | 5.21 | qfq | 20,259,280 | 112,967,710 | -1.42% |
| 2024-10-10 | 5.67 | 5.76 | 5.50 | 5.64 | 5.29 | qfq | 17,309,328 | 97,947,470 | 1.62% |
| 2024-10-09 | 5.94 | 5.94 | 5.50 | 5.55 | 5.20 | qfq | 24,835,814 | 141,470,550 | -7.96% |
| 2024-10-08 | 6.27 | 6.28 | 5.74 | 6.03 | 5.65 | qfq | 38,666,874 | 233,747,099 | 5.60% |
| 2024-09-30 | 5.50 | 5.75 | 5.35 | 5.71 | 5.35 | qfq | 29,242,814 | 163,151,864 | 8.14% |
| 2024-09-27 | 5.19 | 5.34 | 5.17 | 5.28 | 4.95 | qfq | 15,210,337 | 79,758,348 | 3.33% |
| 2024-09-26 | 5.01 | 5.11 | 4.98 | 5.11 | 4.79 | qfq | 10,728,567 | 54,096,564 | -0.58% |
| 2024-09-25 | 5.19 | 5.27 | 5.13 | 5.14 | 4.67 | qfq | 12,514,216 | 65,139,165 | 0.00% |
| 2024-09-24 | 4.98 | 5.16 | 4.98 | 5.14 | 4.67 | qfq | 12,511,750 | 63,600,966 | 3.42% |
| 2024-09-23 | 4.93 | 5.02 | 4.93 | 4.97 | 4.52 | qfq | 5,146,800 | 25,613,764 | 0.00% |
| 2024-09-20 | 4.94 | 4.97 | 4.91 | 4.97 | 4.52 | qfq | 6,570,437 | 32,493,577 | 1.02% |
| 2024-09-19 | 4.79 | 4.93 | 4.76 | 4.92 | 4.47 | qfq | 7,787,564 | 37,893,322 | 3.58% |
| 2024-09-18 | 4.75 | 4.77 | 4.68 | 4.75 | 4.32 | qfq | 4,505,435 | 21,266,505 | 0.00% |
| 2024-09-13 | 4.81 | 4.82 | 4.74 | 4.75 | 4.32 | qfq | 4,820,650 | 22,992,814 | -0.84% |
| 2024-09-12 | 4.80 | 4.85 | 4.75 | 4.79 | 4.35 | qfq | 5,067,864 | 24,341,580 | 0.00% |
| 2024-09-11 | 4.77 | 4.86 | 4.75 | 4.79 | 4.35 | qfq | 6,916,204 | 33,201,837 | 0.21% |
| 2024-09-10 | 4.81 | 4.84 | 4.68 | 4.78 | 4.34 | qfq | 6,632,042 | 31,539,964 | -0.62% |
| 2024-09-09 | 4.87 | 4.88 | 4.78 | 4.81 | 4.37 | qfq | 5,773,510 | 27,841,342 | -1.23% |
| 2024-09-06 | 4.92 | 4.95 | 4.86 | 4.87 | 4.43 | qfq | 5,741,466 | 28,110,429 | -1.42% |
| 2024-09-05 | 4.93 | 4.97 | 4.90 | 4.94 | 4.49 | qfq | 4,617,500 | 22,774,041 | 0.41% |
| 2024-09-04 | 4.99 | 5.01 | 4.90 | 4.92 | 4.47 | qfq | 6,680,800 | 33,102,844 | -1.80% |
| 2024-09-03 | 4.98 | 5.05 | 4.96 | 5.01 | 4.55 | qfq | 4,301,872 | 21,527,750 | 0.60% |
| 2024-09-02 | 5.04 | 5.05 | 4.98 | 4.98 | 4.53 | qfq | 6,176,832 | 30,970,584 | -1.19% |
| 2024-08-30 | 4.99 | 5.10 | 4.99 | 5.04 | 4.58 | qfq | 9,548,669 | 48,212,531 | 0.40% |
| 2024-08-29 | 4.89 | 5.03 | 4.87 | 5.02 | 4.56 | qfq | 8,017,953 | 39,835,663 | 2.03% |
| 2024-08-28 | 4.86 | 4.94 | 4.85 | 4.92 | 4.47 | qfq | 5,927,843 | 29,131,058 | 1.44% |
| 2024-08-27 | 4.92 | 4.94 | 4.83 | 4.85 | 4.41 | qfq | 5,535,691 | 27,001,466 | -1.62% |
| 2024-08-26 | 4.84 | 4.95 | 4.83 | 4.93 | 4.48 | qfq | 6,434,791 | 31,533,819 | 2.07% |
| 2024-08-23 | 4.81 | 4.85 | 4.78 | 4.83 | 4.39 | qfq | 5,946,564 | 28,613,924 | 0.42% |
| 2024-08-22 | 4.88 | 4.93 | 4.80 | 4.81 | 4.37 | qfq | 6,801,924 | 33,024,893 | -1.84% |
| 2024-08-21 | 5.03 | 5.03 | 4.87 | 4.90 | 4.45 | qfq | 10,897,537 | 53,608,154 | -2.58% |
| 2024-08-20 | 5.11 | 5.13 | 5.00 | 5.03 | 4.57 | qfq | 7,460,700 | 37,625,905 | -0.79% |
| 2024-08-19 | 5.01 | 5.10 | 5.01 | 5.07 | 4.61 | qfq | 5,837,740 | 29,596,841 | 0.80% |
| 2024-08-16 | 5.06 | 5.08 | 5.01 | 5.03 | 4.57 | qfq | 4,583,200 | 23,139,510 | -0.40% |
| 2024-08-15 | 5.05 | 5.10 | 5.02 | 5.05 | 4.59 | qfq | 5,128,364 | 25,942,321 | 0.20% |
| 2024-08-14 | 5.06 | 5.09 | 5.03 | 5.04 | 4.58 | qfq | 5,309,300 | 26,817,590 | -0.20% |
| 2024-08-13 | 5.04 | 5.08 | 4.99 | 5.05 | 4.59 | qfq | 4,863,500 | 24,422,203 | 0.20% |
| 2024-08-12 | 5.02 | 5.07 | 5.01 | 5.04 | 4.58 | qfq | 4,589,374 | 23,149,032 | 0.00% |
| 2024-08-09 | 5.02 | 5.08 | 4.99 | 5.04 | 4.58 | qfq | 6,585,078 | 33,223,996 | 0.80% |
| 2024-08-08 | 5.01 | 5.04 | 4.95 | 5.00 | 4.54 | qfq | 5,696,800 | 28,465,737 | -0.60% |
| 2024-08-07 | 4.94 | 5.06 | 4.94 | 5.03 | 4.57 | qfq | 7,701,200 | 38,634,113 | 1.41% |
| 2024-08-06 | 4.96 | 5.00 | 4.91 | 4.96 | 4.51 | qfq | 5,496,019 | 27,174,517 | 1.02% |
| 2024-08-05 | 4.98 | 5.06 | 4.91 | 4.91 | 4.46 | qfq | 7,730,895 | 38,523,430 | -2.39% |
| 2024-08-02 | 5.06 | 5.11 | 5.03 | 5.03 | 4.57 | qfq | 6,455,800 | 32,708,082 | -1.18% |
| 2024-08-01 | 5.14 | 5.17 | 5.05 | 5.09 | 4.63 | qfq | 8,262,866 | 42,234,220 | -0.78% |
| 2024-07-31 | 4.95 | 5.14 | 4.92 | 5.13 | 4.66 | qfq | 11,589,280 | 58,662,413 | 3.85% |
| 2024-07-30 | 4.94 | 4.95 | 4.88 | 4.94 | 4.49 | qfq | 5,867,900 | 28,845,399 | -0.60% |
| 2024-07-29 | 4.97 | 5.00 | 4.91 | 4.97 | 4.52 | qfq | 7,235,431 | 35,824,023 | 0.00% |
| 2024-07-26 | 4.84 | 4.99 | 4.84 | 4.97 | 4.52 | qfq | 9,313,968 | 46,111,772 | 2.69% |
| 2024-07-25 | 4.86 | 4.92 | 4.83 | 4.84 | 4.40 | qfq | 7,376,298 | 35,852,159 | -0.82% |
| 2024-07-24 | 4.93 | 4.96 | 4.86 | 4.88 | 4.43 | qfq | 7,947,900 | 38,940,069 | -1.21% |
| 2024-07-23 | 5.05 | 5.07 | 4.93 | 4.94 | 4.49 | qfq | 8,870,712 | 44,272,083 | -2.37% |
| 2024-07-22 | 5.10 | 5.15 | 5.00 | 5.06 | 4.60 | qfq | 9,084,000 | 45,940,405 | -1.17% |
| 2024-07-19 | 5.22 | 5.22 | 5.10 | 5.12 | 4.65 | qfq | 8,638,511 | 44,341,344 | -1.54% |
| 2024-07-18 | 5.09 | 5.22 | 5.00 | 5.20 | 4.73 | qfq | 11,460,300 | 58,446,337 | 1.56% |
| 2024-07-17 | 5.36 | 5.36 | 5.07 | 5.12 | 4.65 | qfq | 14,428,524 | 74,654,263 | -4.12% |
| 2024-07-16 | 5.40 | 5.44 | 5.30 | 5.34 | 4.85 | qfq | 7,963,802 | 42,647,672 | -1.29% |
| 2024-07-15 | 5.52 | 5.52 | 5.40 | 5.41 | 4.92 | qfq | 7,637,952 | 41,490,948 | -2.35% |
| 2024-07-12 | 5.54 | 5.58 | 5.49 | 5.54 | 5.03 | qfq | 6,888,037 | 38,105,228 | 0.00% |
| 2024-07-11 | 5.40 | 5.57 | 5.40 | 5.54 | 5.03 | qfq | 9,338,600 | 51,321,522 | 3.75% |
| 2024-07-10 | 5.42 | 5.47 | 5.33 | 5.34 | 4.85 | qfq | 7,569,173 | 40,994,210 | -1.11% |
| 2024-07-09 | 5.26 | 5.42 | 5.19 | 5.40 | 4.91 | qfq | 11,631,999 | 62,005,069 | 3.05% |
| 2024-07-08 | 5.41 | 5.43 | 5.22 | 5.24 | 4.76 | qfq | 8,288,050 | 43,960,810 | -3.32% |
| 2024-07-05 | 5.36 | 5.43 | 5.30 | 5.42 | 4.93 | qfq | 6,225,872 | 33,403,711 | 1.31% |
| 2024-07-04 | 5.45 | 5.49 | 5.35 | 5.35 | 4.86 | qfq | 7,722,300 | 41,867,458 | -1.29% |
| 2024-07-03 | 5.41 | 5.47 | 5.38 | 5.42 | 4.93 | qfq | 5,253,105 | 28,494,530 | -0.37% |
| 2024-07-02 | 5.49 | 5.49 | 5.40 | 5.44 | 4.94 | qfq | 6,338,300 | 34,443,525 | -0.18% |
| 2024-07-01 | 5.34 | 5.49 | 5.32 | 5.45 | 4.95 | qfq | 10,883,900 | 58,794,158 | 3.02% |
| 2024-06-28 | 5.22 | 5.35 | 5.21 | 5.29 | 4.81 | qfq | 7,773,806 | 41,165,843 | 0.95% |
| 2024-06-27 | 5.43 | 5.43 | 5.23 | 5.24 | 4.76 | qfq | 8,156,396 | 43,315,306 | -3.50% |
| 2024-06-26 | 5.27 | 5.44 | 5.23 | 5.43 | 4.93 | qfq | 8,098,909 | 43,224,528 | 2.84% |
| 2024-06-25 | 5.18 | 5.32 | 5.18 | 5.28 | 4.80 | qfq | 10,627,502 | 55,904,552 | 1.93% |
| 2024-06-24 | 5.27 | 5.39 | 5.12 | 5.18 | 4.71 | qfq | 18,038,119 | 94,515,482 | -2.81% |
| 2024-06-21 | 5.31 | 5.37 | 5.29 | 5.33 | 4.84 | qfq | 6,230,622 | 33,210,955 | 0.38% |
| 2024-06-20 | 5.38 | 5.43 | 5.29 | 5.31 | 4.83 | qfq | 7,018,142 | 37,502,148 | -1.48% |
| 2024-06-19 | 5.44 | 5.48 | 5.37 | 5.39 | 4.90 | qfq | 6,399,775 | 34,660,810 | -0.92% |
| 2024-06-18 | 5.33 | 5.45 | 5.33 | 5.44 | 4.94 | qfq | 8,366,446 | 45,229,939 | 1.30% |
| 2024-06-17 | 5.46 | 5.53 | 5.36 | 5.37 | 4.88 | qfq | 7,759,500 | 42,128,049 | -2.19% |
| 2024-06-14 | 5.45 | 5.51 | 5.44 | 5.49 | 4.99 | qfq | 5,464,600 | 29,945,495 | 0.00% |
| 2024-06-13 | 5.55 | 5.61 | 5.47 | 5.49 | 4.99 | qfq | 7,974,750 | 43,995,634 | -1.26% |
| 2024-06-12 | 5.48 | 5.58 | 5.47 | 5.56 | 5.05 | qfq | 7,743,391 | 42,961,137 | 1.09% |
| 2024-06-11 | 5.55 | 5.55 | 5.40 | 5.50 | 5.00 | qfq | 9,897,841 | 54,125,029 | -1.08% |
| 2024-06-07 | 5.52 | 5.62 | 5.45 | 5.56 | 5.05 | qfq | 9,513,518 | 52,584,836 | 1.28% |
| 2024-06-06 | 5.67 | 5.70 | 5.46 | 5.49 | 4.99 | qfq | 12,991,879 | 72,022,286 | -2.83% |
| 2024-06-05 | 5.76 | 5.80 | 5.63 | 5.65 | 5.13 | qfq | 8,949,355 | 51,200,144 | -1.74% |
| 2024-06-04 | 5.83 | 5.83 | 5.69 | 5.75 | 5.23 | qfq | 11,076,365 | 63,691,453 | -1.20% |
| 2024-06-03 | 5.83 | 5.88 | 5.73 | 5.82 | 5.29 | qfq | 16,909,300 | 98,316,565 | -0.17% |
| 2024-05-31 | 5.87 | 5.93 | 5.80 | 5.83 | 5.30 | qfq | 10,576,848 | 61,951,505 | -0.51% |
| 2024-05-30 | 6.00 | 6.00 | 5.83 | 5.86 | 5.33 | qfq | 13,196,499 | 77,976,229 | -6.84% |
| 2024-05-29 | 6.10 | 6.30 | 6.10 | 6.29 | 5.42 | qfq | 13,776,640 | 86,028,004 | 2.44% |
| 2024-05-28 | 6.19 | 6.28 | 6.12 | 6.14 | 5.29 | qfq | 10,494,745 | 64,999,526 | -0.97% |
| 2024-05-27 | 6.10 | 6.21 | 6.08 | 6.20 | 5.35 | qfq | 9,583,300 | 58,810,693 | 1.97% |
| 2024-05-24 | 6.08 | 6.13 | 6.02 | 6.08 | 5.24 | qfq | 10,872,428 | 66,280,113 | 0.00% |
| 2024-05-23 | 6.29 | 6.29 | 6.05 | 6.08 | 5.24 | qfq | 16,576,967 | 101,551,918 | -3.34% |
| 2024-05-22 | 6.41 | 6.46 | 6.21 | 6.29 | 5.42 | qfq | 16,801,475 | 106,195,982 | -2.02% |
| 2024-05-21 | 6.54 | 6.60 | 6.40 | 6.42 | 5.54 | qfq | 15,046,100 | 97,401,321 | -2.13% |
| 2024-05-20 | 6.53 | 6.59 | 6.48 | 6.56 | 5.66 | qfq | 14,092,222 | 92,157,807 | 1.55% |
| 2024-05-17 | 6.35 | 6.47 | 6.32 | 6.46 | 5.57 | qfq | 9,590,900 | 61,227,066 | 1.89% |
| 2024-05-16 | 6.36 | 6.45 | 6.31 | 6.34 | 5.47 | qfq | 11,511,900 | 73,397,194 | -0.31% |
| 2024-05-15 | 6.41 | 6.48 | 6.34 | 6.36 | 5.48 | qfq | 10,322,742 | 66,190,106 | -0.93% |
| 2024-05-14 | 6.45 | 6.53 | 6.36 | 6.42 | 5.54 | qfq | 16,573,965 | 106,506,165 | -0.77% |
| 2024-05-13 | 6.56 | 6.56 | 6.41 | 6.47 | 5.58 | qfq | 15,615,812 | 101,264,067 | -2.12% |
| 2024-05-10 | 6.58 | 6.63 | 6.52 | 6.61 | 5.70 | qfq | 14,107,197 | 92,735,679 | 0.46% |
| 2024-05-09 | 6.43 | 6.59 | 6.41 | 6.58 | 5.67 | qfq | 13,643,174 | 89,393,447 | 2.33% |
| 2024-05-08 | 6.47 | 6.51 | 6.41 | 6.43 | 5.54 | qfq | 10,498,597 | 67,731,061 | -1.08% |
| 2024-05-07 | 6.40 | 6.53 | 6.37 | 6.50 | 5.61 | qfq | 15,013,089 | 97,364,602 | 1.40% |
| 2024-05-06 | 6.40 | 6.50 | 6.33 | 6.41 | 5.53 | qfq | 19,402,672 | 123,812,501 | 0.63% |
| 2024-04-30 | 6.24 | 6.40 | 6.22 | 6.37 | 5.49 | qfq | 22,552,369 | 143,190,849 | 2.08% |
| 2024-04-29 | 6.25 | 6.28 | 6.15 | 6.24 | 5.38 | qfq | 19,023,404 | 118,581,891 | -0.32% |
| 2024-04-26 | 6.12 | 6.29 | 6.11 | 6.26 | 5.40 | qfq | 16,962,183 | 105,410,341 | 1.62% |
| 2024-04-25 | 6.27 | 6.31 | 6.10 | 6.16 | 5.31 | qfq | 23,157,253 | 143,669,435 | -2.99% |
| 2024-04-24 | 6.13 | 6.35 | 6.02 | 6.35 | 5.48 | qfq | 28,674,550 | 178,379,474 | 1.93% |
| 2024-04-23 | 6.12 | 6.30 | 5.99 | 6.23 | 5.37 | qfq | 31,288,935 | 193,110,845 | 4.71% |
| 2024-04-22 | 5.95 | 6.11 | 5.91 | 5.95 | 5.13 | qfq | 14,340,855 | 86,310,656 | -0.67% |
| 2024-04-19 | 6.05 | 6.16 | 5.94 | 5.99 | 5.17 | qfq | 12,437,650 | 74,995,430 | -1.48% |
| 2024-04-18 | 5.99 | 6.11 | 5.93 | 6.08 | 5.24 | qfq | 12,368,685 | 74,711,140 | 1.67% |
| 2024-04-17 | 5.82 | 5.99 | 5.82 | 5.98 | 5.16 | qfq | 14,584,300 | 86,448,420 | 4.36% |
| 2024-04-16 | 6.06 | 6.15 | 5.70 | 5.73 | 4.94 | qfq | 24,350,500 | 143,460,757 | -7.28% |
| 2024-04-15 | 6.12 | 6.20 | 5.86 | 6.18 | 5.33 | qfq | 23,801,142 | 145,086,592 | 0.98% |
| 2024-04-12 | 6.11 | 6.19 | 6.09 | 6.12 | 5.28 | qfq | 12,711,369 | 77,985,637 | 0.16% |
| 2024-04-11 | 6.03 | 6.18 | 5.96 | 6.11 | 5.27 | qfq | 14,546,800 | 88,814,610 | 0.99% |
| 2024-04-10 | 6.16 | 6.18 | 6.00 | 6.05 | 5.22 | qfq | 13,312,376 | 80,931,702 | -1.31% |
| 2024-04-09 | 6.00 | 6.19 | 5.98 | 6.13 | 5.29 | qfq | 15,206,342 | 92,964,443 | 1.49% |
| 2024-04-08 | 6.11 | 6.22 | 6.04 | 6.04 | 5.21 | qfq | 24,365,006 | 149,428,658 | -1.47% |
| 2024-04-03 | 6.10 | 6.15 | 6.02 | 6.13 | 5.29 | qfq | 17,285,900 | 105,277,433 | 0.66% |
| 2024-04-02 | 5.97 | 6.10 | 5.93 | 6.09 | 5.25 | qfq | 18,453,726 | 111,794,261 | 2.01% |
| 2024-04-01 | 6.00 | 6.06 | 5.92 | 5.97 | 5.15 | qfq | 21,234,255 | 126,958,298 | 0.51% |
| 2024-03-29 | 5.84 | 5.94 | 5.81 | 5.94 | 5.12 | qfq | 11,078,900 | 65,324,334 | 2.06% |
| 2024-03-28 | 5.70 | 5.90 | 5.68 | 5.82 | 5.02 | qfq | 11,939,584 | 69,374,160 | 2.46% |
| 2024-03-27 | 5.86 | 5.88 | 5.67 | 5.68 | 4.90 | qfq | 12,017,755 | 69,545,909 | -3.89% |
| 2024-03-26 | 5.81 | 5.93 | 5.76 | 5.91 | 5.10 | qfq | 15,072,350 | 88,099,627 | 1.37% |
| 2024-03-25 | 5.81 | 5.98 | 5.78 | 5.83 | 5.03 | qfq | 13,795,483 | 81,470,870 | -0.68% |
| 2024-03-22 | 5.88 | 5.95 | 5.78 | 5.87 | 5.06 | qfq | 13,603,450 | 79,610,682 | -0.68% |
| 2024-03-21 | 5.88 | 5.95 | 5.80 | 5.91 | 5.10 | qfq | 14,928,597 | 87,615,054 | 0.51% |
| 2024-03-20 | 5.84 | 5.93 | 5.80 | 5.88 | 5.07 | qfq | 15,383,705 | 89,943,435 | -0.68% |
| 2024-03-19 | 5.90 | 6.03 | 5.85 | 5.92 | 5.11 | qfq | 21,426,173 | 127,320,038 | 0.17% |
| 2024-03-18 | 5.77 | 5.93 | 5.73 | 5.91 | 5.10 | qfq | 25,793,900 | 150,547,544 | 2.43% |
| 2024-03-15 | 5.54 | 5.79 | 5.49 | 5.77 | 4.98 | qfq | 27,097,162 | 152,939,092 | 3.96% |
| 2024-03-14 | 5.76 | 5.81 | 5.51 | 5.55 | 4.79 | qfq | 37,907,630 | 213,361,928 | -3.31% |
| 2024-03-13 | 5.41 | 5.93 | 5.41 | 5.74 | 4.95 | qfq | 59,396,950 | 341,426,802 | 6.49% |
| 2024-03-12 | 5.39 | 5.44 | 5.32 | 5.39 | 4.65 | qfq | 13,478,176 | 72,552,342 | 0.00% |
| 2024-03-11 | 5.30 | 5.39 | 5.28 | 5.39 | 4.65 | qfq | 12,952,261 | 69,252,003 | 1.70% |
| 2024-03-08 | 5.25 | 5.31 | 5.19 | 5.30 | 4.57 | qfq | 13,979,872 | 73,467,470 | 1.34% |
| 2024-03-07 | 5.23 | 5.38 | 5.22 | 5.23 | 4.51 | qfq | 19,176,872 | 101,539,629 | 0.77% |
| 2024-03-06 | 5.08 | 5.24 | 5.07 | 5.19 | 4.48 | qfq | 15,972,722 | 82,416,828 | 2.17% |
| 2024-03-05 | 5.16 | 5.20 | 5.07 | 5.08 | 4.38 | qfq | 14,858,928 | 75,938,236 | -1.93% |
| 2024-03-04 | 5.27 | 5.29 | 5.12 | 5.18 | 4.47 | qfq | 16,352,570 | 84,574,291 | -1.71% |
| 2024-03-01 | 5.28 | 5.38 | 5.18 | 5.27 | 4.54 | qfq | 15,974,100 | 83,910,551 | -0.19% |
| 2024-02-29 | 5.04 | 5.29 | 5.04 | 5.28 | 4.55 | qfq | 20,183,457 | 104,871,442 | 3.33% |
| 2024-02-28 | 5.53 | 5.58 | 5.10 | 5.11 | 4.41 | qfq | 35,441,400 | 189,105,564 | -6.92% |
| 2024-02-27 | 5.31 | 5.49 | 5.21 | 5.49 | 4.73 | qfq | 19,489,700 | 105,370,328 | 3.39% |
| 2024-02-26 | 5.24 | 5.40 | 5.23 | 5.31 | 4.58 | qfq | 26,818,560 | 142,405,289 | 1.34% |
| 2024-02-23 | 5.11 | 5.25 | 5.08 | 5.24 | 4.52 | qfq | 29,956,384 | 154,635,884 | 2.14% |
| 2024-02-22 | 5.04 | 5.16 | 4.98 | 5.13 | 4.42 | qfq | 31,243,183 | 158,502,682 | 0.79% |
| 2024-02-21 | 4.92 | 5.22 | 4.88 | 5.09 | 4.39 | qfq | 49,274,028 | 250,208,119 | 2.62% |
| 2024-02-20 | 4.91 | 4.97 | 4.80 | 4.96 | 4.28 | qfq | 42,589,675 | 209,503,076 | -3.31% |
| 2024-02-19 | 5.03 | 5.14 | 4.85 | 5.13 | 4.42 | qfq | 67,691,711 | 337,040,999 | -4.82% |
| 2024-02-08 | 5.09 | 5.41 | 4.70 | 5.39 | 4.65 | qfq | 28,413,443 | 144,493,853 | 6.73% |
| 2024-02-07 | 4.90 | 5.20 | 4.79 | 5.05 | 4.35 | qfq | 25,376,009 | 127,322,557 | 3.48% |
| 2024-02-06 | 4.59 | 5.02 | 4.48 | 4.88 | 4.21 | qfq | 22,687,411 | 106,869,834 | 2.74% |
| 2024-02-05 | 5.15 | 5.22 | 4.70 | 4.75 | 4.10 | qfq | 23,476,863 | 113,668,355 | -9.00% |
| 2024-02-02 | 5.55 | 5.60 | 5.05 | 5.22 | 4.50 | qfq | 20,342,105 | 108,667,470 | -6.12% |
| 2024-02-01 | 5.46 | 5.67 | 5.31 | 5.56 | 4.79 | qfq | 17,995,502 | 99,395,866 | 1.09% |
| 2024-01-31 | 5.70 | 5.79 | 5.49 | 5.50 | 4.74 | qfq | 17,922,230 | 100,511,897 | -4.84% |
| 2024-01-30 | 5.83 | 5.94 | 5.76 | 5.78 | 4.98 | qfq | 9,856,000 | 57,759,927 | -2.03% |
| 2024-01-29 | 6.12 | 6.18 | 5.87 | 5.90 | 5.09 | qfq | 11,148,532 | 66,575,147 | -3.44% |
| 2024-01-26 | 6.00 | 6.23 | 5.98 | 6.11 | 5.27 | qfq | 12,580,441 | 77,078,642 | 1.66% |
| 2024-01-25 | 5.82 | 6.02 | 5.78 | 6.01 | 5.18 | qfq | 11,306,252 | 66,878,228 | 4.52% |
| 2024-01-24 | 5.68 | 5.79 | 5.51 | 5.75 | 4.96 | qfq | 11,051,227 | 62,753,822 | 1.59% |
| 2024-01-23 | 5.60 | 5.70 | 5.43 | 5.66 | 4.88 | qfq | 13,883,273 | 77,614,513 | 0.18% |
| 2024-01-22 | 6.08 | 6.08 | 5.58 | 5.65 | 4.87 | qfq | 14,184,866 | 82,481,379 | -7.07% |
| 2024-01-19 | 6.16 | 6.20 | 6.04 | 6.08 | 5.24 | qfq | 7,774,236 | 47,567,758 | -1.30% |
| 2024-01-18 | 6.25 | 6.30 | 5.91 | 6.16 | 5.31 | qfq | 15,838,900 | 96,587,546 | -1.91% |
| 2024-01-17 | 6.47 | 6.47 | 6.27 | 6.28 | 5.42 | qfq | 8,114,356 | 51,784,999 | -2.79% |
| 2024-01-16 | 6.45 | 6.50 | 6.37 | 6.46 | 5.57 | qfq | 7,411,744 | 47,667,675 | -0.15% |
| 2024-01-15 | 6.52 | 6.54 | 6.41 | 6.47 | 5.58 | qfq | 6,099,900 | 39,500,807 | -0.46% |
| 2024-01-12 | 6.50 | 6.62 | 6.47 | 6.50 | 5.61 | qfq | 8,640,800 | 56,385,727 | -0.15% |
| 2024-01-11 | 6.41 | 6.54 | 6.35 | 6.51 | 5.61 | qfq | 8,244,889 | 53,385,617 | 2.04% |
| 2024-01-10 | 6.44 | 6.51 | 6.36 | 6.38 | 5.50 | qfq | 6,612,200 | 42,494,905 | -1.09% |
| 2024-01-09 | 6.39 | 6.49 | 6.36 | 6.45 | 5.56 | qfq | 6,958,430 | 44,788,471 | 0.78% |
| 2024-01-08 | 6.46 | 6.53 | 6.40 | 6.40 | 5.52 | qfq | 8,223,736 | 52,993,820 | -1.69% |
| 2024-01-05 | 6.65 | 6.65 | 6.47 | 6.51 | 5.61 | qfq | 10,025,791 | 65,716,532 | -1.66% |
| 2024-01-04 | 6.63 | 6.69 | 6.58 | 6.62 | 5.71 | qfq | 7,669,300 | 50,680,390 | -0.90% |
| 2024-01-03 | 6.67 | 6.73 | 6.61 | 6.68 | 5.76 | qfq | 10,874,800 | 72,499,835 | -0.45% |
| 2024-01-02 | 6.60 | 6.75 | 6.59 | 6.71 | 5.79 | qfq | 13,394,190 | 89,691,949 | 1.51% |
| 2023-12-29 | 6.54 | 6.62 | 6.52 | 6.61 | 5.70 | qfq | 12,327,100 | 81,263,968 | 1.38% |
| 2023-12-28 | 6.36 | 6.56 | 6.33 | 6.52 | 5.62 | qfq | 15,404,530 | 99,607,803 | 2.52% |
| 2023-12-27 | 6.24 | 6.37 | 6.19 | 6.36 | 5.48 | qfq | 8,636,334 | 54,310,729 | 2.75% |
| 2023-12-26 | 6.30 | 6.33 | 6.17 | 6.19 | 5.34 | qfq | 7,701,900 | 47,896,188 | -1.12% |
| 2023-12-25 | 6.28 | 6.30 | 6.19 | 6.26 | 5.40 | qfq | 6,229,777 | 38,872,335 | -0.79% |
| 2023-12-22 | 6.28 | 6.40 | 6.26 | 6.31 | 5.44 | qfq | 8,615,400 | 54,486,767 | 0.48% |
| 2023-12-21 | 6.19 | 6.29 | 6.15 | 6.28 | 5.42 | qfq | 7,580,093 | 47,175,054 | 0.64% |
| 2023-12-20 | 6.26 | 6.35 | 6.22 | 6.24 | 5.38 | qfq | 8,084,395 | 50,718,526 | -0.32% |
| 2023-12-19 | 6.32 | 6.32 | 6.18 | 6.26 | 5.40 | qfq | 8,094,500 | 50,416,819 | -0.48% |
| 2023-12-18 | 6.33 | 6.36 | 6.23 | 6.29 | 5.42 | qfq | 8,539,500 | 53,860,797 | -0.63% |
| 2023-12-15 | 6.37 | 6.40 | 6.30 | 6.33 | 5.46 | qfq | 8,004,689 | 50,697,722 | -0.47% |
| 2023-12-14 | 6.41 | 6.47 | 6.34 | 6.36 | 5.48 | qfq | 6,354,121 | 40,516,384 | -0.31% |
| 2023-12-13 | 6.42 | 6.45 | 6.38 | 6.38 | 5.50 | qfq | 6,422,348 | 41,133,970 | -0.62% |
| 2023-12-12 | 6.47 | 6.47 | 6.38 | 6.42 | 5.54 | qfq | 7,645,600 | 49,043,399 | -0.77% |
| 2023-12-11 | 6.37 | 6.48 | 6.25 | 6.47 | 5.58 | qfq | 12,608,688 | 80,736,474 | 1.41% |
| 2023-12-08 | 6.43 | 6.48 | 6.35 | 6.38 | 5.50 | qfq | 19,494,480 | 124,954,147 | -0.93% |
| 2023-12-07 | 6.46 | 6.48 | 6.39 | 6.44 | 5.55 | qfq | 11,903,067 | 76,440,288 | 0.00% |
| 2023-12-06 | 6.39 | 6.51 | 6.38 | 6.44 | 5.55 | qfq | 9,366,900 | 60,445,279 | 0.47% |
| 2023-12-05 | 6.51 | 6.51 | 6.41 | 6.41 | 5.53 | qfq | 8,220,352 | 52,953,780 | -1.84% |
| 2023-12-04 | 6.49 | 6.62 | 6.48 | 6.53 | 5.63 | qfq | 11,027,400 | 72,363,548 | 1.08% |
| 2023-12-01 | 6.54 | 6.57 | 6.43 | 6.46 | 5.57 | qfq | 10,686,421 | 69,149,832 | -0.77% |
| 2023-11-30 | 6.66 | 6.67 | 6.47 | 6.51 | 5.61 | qfq | 14,126,286 | 92,307,400 | -2.40% |
| 2023-11-29 | 6.56 | 6.75 | 6.56 | 6.67 | 5.75 | qfq | 16,346,827 | 109,075,048 | 1.37% |
| 2023-11-28 | 6.50 | 6.62 | 6.44 | 6.58 | 5.67 | qfq | 12,128,156 | 79,544,585 | 1.08% |
| 2023-11-27 | 6.35 | 6.54 | 6.34 | 6.51 | 5.61 | qfq | 15,357,827 | 99,099,060 | 1.88% |
| 2023-11-24 | 6.45 | 6.47 | 6.38 | 6.39 | 5.51 | qfq | 11,509,350 | 73,741,131 | -0.93% |
| 2023-11-23 | 6.41 | 6.47 | 6.33 | 6.45 | 5.56 | qfq | 13,044,665 | 83,663,333 | 1.90% |
| 2023-11-22 | 6.44 | 6.46 | 6.32 | 6.33 | 5.46 | qfq | 17,159,800 | 109,329,869 | -2.16% |
| 2023-11-21 | 6.50 | 6.53 | 6.43 | 6.47 | 5.58 | qfq | 19,810,298 | 128,327,377 | -0.46% |
| 2023-11-20 | 6.62 | 6.65 | 6.46 | 6.50 | 5.61 | qfq | 33,199,450 | 215,898,722 | -1.66% |
| 2023-11-17 | 6.26 | 6.65 | 6.25 | 6.61 | 5.70 | qfq | 38,803,470 | 251,886,804 | 4.75% |
| 2023-11-16 | 6.25 | 6.48 | 6.23 | 6.31 | 5.44 | qfq | 21,440,159 | 136,548,249 | 1.28% |
| 2023-11-15 | 6.28 | 6.31 | 6.21 | 6.23 | 5.37 | qfq | 10,381,909 | 64,830,627 | 0.00% |
| 2023-11-14 | 6.26 | 6.31 | 6.22 | 6.23 | 5.37 | qfq | 7,307,400 | 45,660,677 | -0.95% |
| 2023-11-13 | 6.31 | 6.32 | 6.21 | 6.29 | 5.42 | qfq | 9,208,550 | 57,588,771 | 0.80% |
| 2023-11-10 | 6.18 | 6.34 | 6.17 | 6.24 | 5.38 | qfq | 13,673,578 | 85,663,324 | 0.65% |
| 2023-11-09 | 6.24 | 6.24 | 6.10 | 6.20 | 5.35 | qfq | 12,894,500 | 79,541,483 | -0.80% |
| 2023-11-08 | 6.30 | 6.33 | 6.18 | 6.25 | 5.39 | qfq | 15,370,614 | 96,208,111 | 0.81% |
| 2023-11-07 | 6.18 | 6.26 | 6.14 | 6.20 | 5.35 | qfq | 9,687,752 | 60,118,775 | 0.00% |
| 2023-11-06 | 6.18 | 6.25 | 6.05 | 6.20 | 5.35 | qfq | 12,819,852 | 78,797,024 | 1.31% |
| 2023-11-03 | 6.18 | 6.21 | 6.12 | 6.12 | 5.28 | qfq | 9,012,700 | 55,425,528 | -0.81% |
| 2023-11-02 | 6.20 | 6.30 | 6.15 | 6.17 | 5.32 | qfq | 9,535,304 | 59,261,244 | -0.96% |
| 2023-11-01 | 6.13 | 6.25 | 6.07 | 6.23 | 5.37 | qfq | 14,910,786 | 92,367,268 | 1.47% |
| 2023-10-31 | 6.12 | 6.18 | 6.07 | 6.14 | 5.29 | qfq | 12,525,350 | 76,667,776 | -0.16% |
| 2023-10-30 | 5.95 | 6.18 | 5.93 | 6.15 | 5.30 | qfq | 18,943,200 | 115,785,310 | 4.24% |
| 2023-10-27 | 5.83 | 5.92 | 5.82 | 5.90 | 5.09 | qfq | 6,676,300 | 39,371,405 | 0.68% |
| 2023-10-26 | 5.80 | 5.88 | 5.73 | 5.86 | 5.05 | qfq | 5,809,900 | 33,648,857 | 0.86% |
| 2023-10-25 | 5.74 | 5.90 | 5.70 | 5.81 | 5.01 | qfq | 6,928,750 | 40,420,122 | 1.93% |
| 2023-10-24 | 5.63 | 5.72 | 5.62 | 5.70 | 4.92 | qfq | 7,143,100 | 40,591,087 | 2.15% |
| 2023-10-23 | 5.67 | 5.70 | 5.56 | 5.58 | 4.81 | qfq | 6,477,624 | 36,453,912 | -2.28% |
| 2023-10-20 | 5.73 | 5.82 | 5.68 | 5.71 | 4.92 | qfq | 5,954,684 | 34,196,230 | -0.70% |
| 2023-10-19 | 5.72 | 5.83 | 5.63 | 5.75 | 4.96 | qfq | 7,670,600 | 44,163,128 | 0.35% |
| 2023-10-18 | 5.82 | 5.82 | 5.71 | 5.73 | 4.94 | qfq | 5,511,550 | 31,664,538 | -1.38% |
| 2023-10-17 | 5.93 | 5.93 | 5.78 | 5.81 | 5.01 | qfq | 6,400,848 | 37,208,296 | -1.02% |
| 2023-10-16 | 5.94 | 5.98 | 5.83 | 5.87 | 5.06 | qfq | 8,111,200 | 47,657,011 | -0.68% |
| 2023-10-13 | 5.93 | 6.04 | 5.89 | 5.91 | 5.10 | qfq | 7,705,000 | 45,718,131 | -0.84% |
| 2023-10-12 | 5.84 | 5.99 | 5.81 | 5.96 | 5.14 | qfq | 10,826,100 | 64,135,634 | 2.94% |
| 2023-10-11 | 5.88 | 5.90 | 5.78 | 5.79 | 4.99 | qfq | 7,325,716 | 42,644,891 | -1.53% |
| 2023-10-10 | 5.93 | 5.94 | 5.86 | 5.88 | 5.07 | qfq | 8,197,000 | 48,280,634 | -1.01% |
| 2023-10-09 | 5.89 | 5.96 | 5.78 | 5.94 | 5.12 | qfq | 9,821,500 | 57,805,296 | 0.68% |
| 2023-09-28 | 5.86 | 5.92 | 5.83 | 5.90 | 5.09 | qfq | 9,305,325 | 54,717,097 | 1.20% |
| 2023-09-27 | 5.85 | 5.93 | 5.78 | 5.83 | 5.03 | qfq | 7,853,800 | 46,081,219 | 0.34% |
| 2023-09-26 | 5.87 | 5.88 | 5.81 | 5.81 | 5.01 | qfq | 5,243,400 | 30,619,693 | -1.02% |
| 2023-09-25 | 5.91 | 5.95 | 5.85 | 5.87 | 5.06 | qfq | 6,643,750 | 39,111,779 | -0.68% |
| 2023-09-22 | 5.86 | 5.94 | 5.84 | 5.91 | 5.10 | qfq | 6,741,350 | 39,714,214 | 0.51% |
| 2023-09-21 | 5.89 | 5.96 | 5.88 | 5.88 | 5.07 | qfq | 6,924,598 | 40,924,436 | -0.51% |
| 2023-09-20 | 5.91 | 6.00 | 5.91 | 5.91 | 5.10 | qfq | 6,529,498 | 38,826,026 | -0.84% |
| 2023-09-19 | 5.99 | 6.05 | 5.94 | 5.96 | 5.14 | qfq | 8,348,031 | 49,843,612 | -1.32% |
| 2023-09-18 | 5.93 | 6.07 | 5.90 | 6.04 | 5.21 | qfq | 12,968,977 | 77,940,583 | 2.37% |
| 2023-09-15 | 5.97 | 6.03 | 5.90 | 5.90 | 5.09 | qfq | 10,145,550 | 60,291,395 | -2.64% |
| 2023-09-14 | 6.08 | 6.11 | 6.01 | 6.06 | 5.09 | qfq | 9,806,900 | 59,494,475 | 0.00% |
| 2023-09-13 | 6.08 | 6.14 | 6.01 | 6.06 | 5.09 | qfq | 7,865,500 | 47,672,345 | -0.82% |
| 2023-09-12 | 6.16 | 6.22 | 6.10 | 6.11 | 5.13 | qfq | 8,580,300 | 52,706,162 | -0.33% |
| 2023-09-11 | 6.15 | 6.19 | 6.11 | 6.13 | 5.15 | qfq | 9,922,400 | 60,981,109 | 0.99% |
| 2023-09-08 | 6.05 | 6.10 | 6.00 | 6.07 | 5.10 | qfq | 8,497,901 | 51,507,759 | -0.16% |
| 2023-09-07 | 6.13 | 6.20 | 6.07 | 6.08 | 5.11 | qfq | 14,249,600 | 87,318,438 | -0.98% |
| 2023-09-06 | 6.02 | 6.19 | 5.99 | 6.14 | 5.16 | qfq | 18,159,360 | 110,972,284 | 2.50% |
| 2023-09-05 | 5.98 | 6.02 | 5.92 | 5.99 | 5.03 | qfq | 8,902,857 | 53,276,604 | 0.00% |
| 2023-09-04 | 5.80 | 6.00 | 5.78 | 5.99 | 5.03 | qfq | 14,026,136 | 83,119,272 | 2.74% |
| 2023-09-01 | 5.72 | 5.84 | 5.70 | 5.83 | 4.90 | qfq | 9,435,874 | 54,609,103 | 1.75% |
| 2023-08-31 | 5.73 | 5.78 | 5.68 | 5.73 | 4.81 | qfq | 7,294,400 | 41,753,387 | 0.35% |
| 2023-08-30 | 5.73 | 5.77 | 5.69 | 5.71 | 4.80 | qfq | 7,020,400 | 40,201,634 | 0.18% |
| 2023-08-29 | 5.52 | 5.72 | 5.51 | 5.70 | 4.79 | qfq | 8,641,700 | 48,838,642 | 3.07% |
| 2023-08-28 | 5.70 | 5.76 | 5.51 | 5.53 | 4.65 | qfq | 11,918,918 | 66,951,578 | 0.36% |
| 2023-08-25 | 5.56 | 5.58 | 5.46 | 5.51 | 4.63 | qfq | 11,258,167 | 62,015,275 | -2.13% |
| 2023-08-24 | 5.56 | 5.69 | 5.47 | 5.63 | 4.73 | qfq | 9,246,417 | 51,691,957 | 2.18% |
| 2023-08-23 | 5.65 | 5.66 | 5.50 | 5.51 | 4.63 | qfq | 11,865,466 | 65,869,068 | -2.82% |
| 2023-08-22 | 5.61 | 5.76 | 5.57 | 5.67 | 4.76 | qfq | 13,317,529 | 75,492,318 | 2.35% |
| 2023-08-21 | 5.61 | 5.70 | 5.54 | 5.54 | 4.65 | qfq | 8,354,832 | 46,880,427 | -0.89% |
| 2023-08-18 | 5.69 | 5.75 | 5.57 | 5.59 | 4.70 | qfq | 7,194,656 | 40,606,303 | -1.93% |
| 2023-08-17 | 5.60 | 5.71 | 5.52 | 5.70 | 4.79 | qfq | 8,833,450 | 49,598,742 | 1.79% |
| 2023-08-16 | 5.63 | 5.67 | 5.60 | 5.60 | 4.70 | qfq | 4,315,700 | 24,242,972 | -1.06% |
| 2023-08-15 | 5.69 | 5.73 | 5.61 | 5.66 | 4.75 | qfq | 5,768,074 | 32,640,600 | -0.88% |
| 2023-08-14 | 5.69 | 5.78 | 5.61 | 5.71 | 4.80 | qfq | 6,811,283 | 38,620,695 | 0.53% |
| 2023-08-11 | 5.78 | 5.82 | 5.68 | 5.68 | 4.77 | qfq | 6,441,148 | 36,942,810 | -1.73% |
| 2023-08-10 | 5.76 | 5.82 | 5.71 | 5.78 | 4.86 | qfq | 5,825,450 | 33,664,461 | 0.00% |
| 2023-08-09 | 5.88 | 5.89 | 5.75 | 5.78 | 4.86 | qfq | 8,846,474 | 51,302,561 | -2.03% |
| 2023-08-08 | 5.86 | 5.92 | 5.83 | 5.90 | 4.96 | qfq | 5,572,800 | 32,756,413 | 0.51% |
| 2023-08-07 | 5.87 | 5.93 | 5.86 | 5.87 | 4.93 | qfq | 5,916,923 | 34,844,664 | -0.17% |
| 2023-08-04 | 5.90 | 5.96 | 5.87 | 5.88 | 4.94 | qfq | 8,070,258 | 47,637,642 | -0.34% |
| 2023-08-03 | 5.96 | 5.97 | 5.89 | 5.90 | 4.96 | qfq | 7,200,700 | 42,584,075 | -1.34% |
| 2023-08-02 | 5.98 | 6.02 | 5.95 | 5.98 | 5.02 | qfq | 8,082,650 | 48,356,418 | 0.17% |
| 2023-08-01 | 5.95 | 5.98 | 5.92 | 5.97 | 5.02 | qfq | 6,992,200 | 41,588,399 | 0.00% |
| 2023-07-31 | 5.94 | 6.01 | 5.92 | 5.97 | 5.02 | qfq | 9,329,050 | 55,617,770 | 0.51% |
| 2023-07-28 | 5.83 | 6.00 | 5.75 | 5.94 | 4.99 | qfq | 13,287,350 | 78,266,413 | 1.37% |
| 2023-07-27 | 5.90 | 5.94 | 5.85 | 5.86 | 4.92 | qfq | 6,487,975 | 38,281,751 | 0.17% |
| 2023-07-26 | 5.95 | 5.98 | 5.83 | 5.85 | 4.91 | qfq | 8,143,955 | 47,845,028 | -1.85% |
| 2023-07-25 | 5.86 | 5.97 | 5.86 | 5.96 | 5.01 | qfq | 9,884,000 | 58,639,439 | 2.05% |
| 2023-07-24 | 5.89 | 6.04 | 5.82 | 5.84 | 4.91 | qfq | 11,319,550 | 66,530,730 | 0.00% |
| 2023-07-21 | 5.89 | 5.91 | 5.82 | 5.84 | 4.91 | qfq | 7,922,180 | 46,450,185 | -0.51% |
| 2023-07-20 | 5.98 | 6.00 | 5.86 | 5.87 | 4.93 | qfq | 8,383,200 | 49,664,724 | -1.51% |
| 2023-07-19 | 6.00 | 6.01 | 5.92 | 5.96 | 5.01 | qfq | 6,327,900 | 37,695,323 | -0.67% |
| 2023-07-18 | 5.94 | 6.01 | 5.92 | 6.00 | 5.04 | qfq | 7,612,592 | 45,535,085 | 1.01% |