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
辉隆股份002556.SZ
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）9,698,772
成交额（元）46,050,549
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-17 | 2025-12-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | 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 | 4.74 | 4.83 | 4.67 | 4.71 | 4.71 | qfq | 9,698,772 | 46,050,549 | -0.84% |
| 2026-07-16 | 4.75 | 4.79 | 4.67 | 4.75 | 4.75 | qfq | 6,447,000 | 30,604,830 | 0.00% |
| 2026-07-15 | 4.65 | 4.80 | 4.62 | 4.75 | 4.75 | qfq | 8,774,100 | 41,628,474 | 1.93% |
| 2026-07-14 | 4.54 | 4.69 | 4.53 | 4.66 | 4.66 | qfq | 9,108,450 | 42,137,182 | 2.64% |
| 2026-07-13 | 4.56 | 4.62 | 4.52 | 4.54 | 4.54 | qfq | 6,911,440 | 31,529,190 | -1.09% |
| 2026-07-10 | 4.53 | 4.65 | 4.45 | 4.59 | 4.59 | qfq | 7,406,022 | 33,924,637 | 1.55% |
| 2026-07-09 | 4.57 | 4.64 | 4.48 | 4.52 | 4.52 | qfq | 7,993,098 | 36,241,773 | -1.74% |
| 2026-07-08 | 4.60 | 4.66 | 4.53 | 4.60 | 4.60 | qfq | 6,727,550 | 30,930,894 | -0.22% |
| 2026-07-07 | 4.71 | 4.72 | 4.55 | 4.61 | 4.61 | qfq | 7,756,010 | 35,725,319 | -2.12% |
| 2026-07-06 | 4.65 | 4.76 | 4.63 | 4.71 | 4.71 | qfq | 7,190,074 | 33,807,708 | 1.29% |
| 2026-07-03 | 4.58 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 7,738,950 | 35,894,693 | 0.87% |
| 2026-07-02 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | qfq | 10,099,818 | 46,618,335 | 1.10% |
| 2026-07-01 | 4.51 | 4.60 | 4.43 | 4.56 | 4.56 | qfq | 16,204,085 | 73,400,068 | 1.79% |
| 2026-06-30 | 4.54 | 4.63 | 4.47 | 4.48 | 4.48 | qfq | 7,916,803 | 35,729,535 | -1.97% |
| 2026-06-29 | 4.51 | 4.66 | 4.38 | 4.57 | 4.57 | qfq | 10,780,100 | 48,872,825 | 0.88% |
| 2026-06-26 | 4.60 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 8,294,400 | 37,796,675 | -2.37% |
| 2026-06-25 | 4.70 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 9,041,683 | 41,986,484 | -1.90% |
| 2026-06-24 | 4.85 | 4.87 | 4.72 | 4.73 | 4.73 | qfq | 8,270,554 | 39,424,377 | -3.07% |
| 2026-06-23 | 4.93 | 5.00 | 4.84 | 4.88 | 4.88 | qfq | 9,863,946 | 48,471,817 | -1.21% |
| 2026-06-22 | 4.87 | 4.96 | 4.68 | 4.94 | 4.94 | qfq | 14,405,185 | 69,043,634 | 0.82% |
| 2026-06-18 | 4.93 | 4.94 | 4.85 | 4.90 | 4.90 | qfq | 6,444,350 | 31,549,425 | -1.01% |
| 2026-06-17 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 8,725,450 | 43,518,154 | -2.37% |
| 2026-06-16 | 5.10 | 5.12 | 5.03 | 5.07 | 5.07 | qfq | 7,931,974 | 40,139,875 | -0.98% |
| 2026-06-15 | 5.17 | 5.24 | 5.08 | 5.12 | 5.12 | qfq | 12,845,157 | 66,129,242 | -1.16% |
| 2026-06-12 | 5.10 | 5.24 | 5.03 | 5.18 | 5.18 | qfq | 15,173,114 | 78,013,182 | 1.37% |
| 2026-06-11 | 5.03 | 5.38 | 5.03 | 5.11 | 5.11 | qfq | 16,124,299 | 82,967,533 | 0.79% |
| 2026-06-10 | 5.09 | 5.12 | 5.02 | 5.07 | 4.97 | qfq | 6,549,697 | 33,189,870 | -0.59% |
| 2026-06-09 | 5.12 | 5.14 | 5.02 | 5.10 | 5.00 | qfq | 7,116,667 | 36,171,175 | -0.20% |
| 2026-06-08 | 5.16 | 5.19 | 5.03 | 5.11 | 5.01 | qfq | 9,473,727 | 48,498,206 | -0.97% |
| 2026-06-05 | 5.10 | 5.20 | 5.09 | 5.16 | 5.06 | qfq | 6,986,300 | 35,949,873 | 1.18% |
| 2026-06-04 | 5.17 | 5.20 | 5.05 | 5.10 | 5.00 | qfq | 7,622,511 | 38,945,104 | -1.35% |
| 2026-06-03 | 5.24 | 5.26 | 5.14 | 5.17 | 5.07 | qfq | 8,526,283 | 44,198,863 | -1.52% |
| 2026-06-02 | 5.35 | 5.37 | 5.22 | 5.25 | 5.15 | qfq | 9,173,650 | 48,308,883 | -1.69% |
| 2026-06-01 | 5.16 | 5.37 | 5.15 | 5.34 | 5.24 | qfq | 15,592,900 | 82,861,932 | 3.29% |
| 2026-05-29 | 5.17 | 5.28 | 5.16 | 5.17 | 5.07 | qfq | 9,963,780 | 51,907,736 | -0.19% |
| 2026-05-28 | 5.20 | 5.23 | 5.09 | 5.18 | 5.08 | qfq | 10,015,200 | 51,658,741 | -0.38% |
| 2026-05-27 | 5.30 | 5.31 | 5.16 | 5.20 | 5.10 | qfq | 8,903,200 | 46,423,915 | -1.52% |
| 2026-05-26 | 5.31 | 5.34 | 5.22 | 5.28 | 5.18 | qfq | 9,209,250 | 48,333,641 | -0.75% |
| 2026-05-25 | 5.40 | 5.44 | 5.31 | 5.32 | 5.22 | qfq | 8,127,250 | 43,477,066 | -2.03% |
| 2026-05-22 | 5.42 | 5.44 | 5.33 | 5.43 | 5.33 | qfq | 9,743,205 | 52,370,498 | 0.56% |
| 2026-05-21 | 5.54 | 5.57 | 5.40 | 5.40 | 5.30 | qfq | 12,150,900 | 66,790,781 | -2.35% |
| 2026-05-20 | 5.58 | 5.61 | 5.51 | 5.53 | 5.42 | qfq | 8,869,802 | 49,081,158 | -1.78% |
| 2026-05-19 | 5.61 | 5.65 | 5.57 | 5.63 | 5.52 | qfq | 7,597,350 | 42,575,015 | 0.36% |
| 2026-05-18 | 5.59 | 5.63 | 5.50 | 5.61 | 5.50 | qfq | 11,237,873 | 62,427,092 | 0.00% |
| 2026-05-15 | 5.71 | 5.71 | 5.59 | 5.61 | 5.50 | qfq | 16,117,012 | 90,723,482 | -1.41% |
| 2026-05-14 | 5.82 | 5.83 | 5.68 | 5.69 | 5.58 | qfq | 17,865,232 | 102,066,891 | -2.07% |
| 2026-05-13 | 5.80 | 5.82 | 5.75 | 5.81 | 5.70 | qfq | 13,939,200 | 80,663,760 | 0.35% |
| 2026-05-12 | 5.91 | 5.92 | 5.77 | 5.79 | 5.68 | qfq | 20,314,095 | 118,715,851 | -2.69% |
| 2026-05-11 | 6.01 | 6.02 | 5.90 | 5.95 | 5.84 | qfq | 19,779,830 | 117,788,962 | -0.83% |
| 2026-05-08 | 6.06 | 6.08 | 5.97 | 6.00 | 5.89 | qfq | 16,705,838 | 100,252,508 | -0.83% |
| 2026-05-07 | 6.16 | 6.18 | 6.03 | 6.05 | 5.93 | qfq | 20,972,850 | 127,183,939 | -1.47% |
| 2026-05-06 | 6.33 | 6.36 | 6.09 | 6.14 | 6.02 | qfq | 31,794,705 | 195,825,109 | -3.00% |
| 2026-04-30 | 6.29 | 6.44 | 6.16 | 6.33 | 6.21 | qfq | 25,977,494 | 163,616,764 | 0.32% |
| 2026-04-29 | 6.17 | 6.36 | 6.11 | 6.31 | 6.19 | qfq | 23,172,398 | 145,287,901 | 1.61% |
| 2026-04-28 | 6.58 | 6.58 | 6.14 | 6.21 | 6.09 | qfq | 41,861,300 | 262,875,665 | -6.62% |
| 2026-04-27 | 6.55 | 6.79 | 6.34 | 6.65 | 6.52 | qfq | 43,616,243 | 285,041,971 | -1.04% |
| 2026-04-24 | 6.25 | 6.89 | 6.23 | 6.72 | 6.59 | qfq | 40,825,919 | 268,234,197 | 6.84% |
| 2026-04-23 | 6.27 | 6.35 | 6.19 | 6.29 | 6.17 | qfq | 11,870,545 | 74,392,722 | 0.32% |
| 2026-04-22 | 6.18 | 6.33 | 6.18 | 6.27 | 6.15 | qfq | 11,332,223 | 70,990,471 | 0.64% |
| 2026-04-21 | 6.36 | 6.39 | 6.20 | 6.23 | 6.11 | qfq | 16,857,922 | 105,405,153 | -2.35% |
| 2026-04-20 | 6.40 | 6.54 | 6.35 | 6.38 | 6.26 | qfq | 20,325,239 | 130,640,605 | -0.47% |
| 2026-04-17 | 6.33 | 6.48 | 6.22 | 6.41 | 6.29 | qfq | 27,217,667 | 174,253,298 | 1.58% |
| 2026-04-16 | 6.07 | 6.45 | 5.96 | 6.31 | 6.19 | qfq | 35,448,885 | 221,360,443 | 4.47% |
| 2026-04-15 | 6.07 | 6.12 | 6.01 | 6.04 | 5.92 | qfq | 14,216,621 | 85,976,073 | -1.15% |
| 2026-04-14 | 6.12 | 6.12 | 5.97 | 6.11 | 5.99 | qfq | 12,092,317 | 72,900,701 | 0.49% |
| 2026-04-13 | 6.13 | 6.13 | 6.00 | 6.08 | 5.96 | qfq | 11,968,750 | 72,596,527 | -0.82% |
| 2026-04-10 | 6.12 | 6.20 | 6.06 | 6.13 | 6.01 | qfq | 13,122,217 | 80,520,796 | 0.82% |
| 2026-04-09 | 6.14 | 6.20 | 6.05 | 6.08 | 5.96 | qfq | 12,851,700 | 78,491,407 | -1.14% |
| 2026-04-08 | 6.10 | 6.16 | 6.01 | 6.15 | 6.03 | qfq | 23,421,600 | 142,553,526 | 0.65% |
| 2026-04-07 | 5.80 | 6.12 | 5.77 | 6.11 | 5.99 | qfq | 23,932,000 | 143,470,018 | 6.63% |
| 2026-04-03 | 6.10 | 6.13 | 5.71 | 5.73 | 5.62 | qfq | 19,013,100 | 110,574,958 | -6.07% |
| 2026-04-02 | 6.09 | 6.19 | 6.05 | 6.10 | 5.98 | qfq | 12,373,433 | 75,767,944 | -0.33% |
| 2026-04-01 | 6.20 | 6.22 | 6.08 | 6.12 | 6.00 | qfq | 14,648,304 | 89,868,393 | 0.66% |
| 2026-03-31 | 6.35 | 6.49 | 6.08 | 6.08 | 5.96 | qfq | 23,679,613 | 147,307,816 | -4.40% |
| 2026-03-30 | 6.25 | 6.50 | 6.22 | 6.36 | 6.24 | qfq | 23,494,439 | 149,491,486 | 0.79% |
| 2026-03-27 | 5.95 | 6.36 | 5.91 | 6.31 | 6.19 | qfq | 29,017,313 | 179,941,480 | 4.99% |
| 2026-03-26 | 6.00 | 6.23 | 5.97 | 6.01 | 5.89 | qfq | 23,892,505 | 145,537,759 | 0.33% |
| 2026-03-25 | 5.82 | 6.03 | 5.77 | 5.99 | 5.88 | qfq | 25,195,100 | 149,716,498 | 3.81% |
| 2026-03-24 | 5.76 | 5.85 | 5.56 | 5.77 | 5.66 | qfq | 24,293,614 | 137,920,690 | 1.76% |
| 2026-03-23 | 5.90 | 6.04 | 5.64 | 5.67 | 5.56 | qfq | 34,293,413 | 199,023,706 | -6.59% |
| 2026-03-20 | 6.42 | 6.43 | 6.06 | 6.07 | 5.95 | qfq | 28,333,449 | 175,266,899 | -4.86% |
| 2026-03-19 | 6.57 | 6.66 | 6.34 | 6.38 | 6.26 | qfq | 23,379,900 | 151,273,468 | -3.63% |
| 2026-03-18 | 6.68 | 6.71 | 6.53 | 6.62 | 6.49 | qfq | 20,545,700 | 135,772,833 | -0.75% |
| 2026-03-17 | 6.88 | 7.07 | 6.66 | 6.67 | 6.54 | qfq | 30,506,969 | 208,068,171 | -4.30% |
| 2026-03-16 | 6.94 | 7.13 | 6.90 | 6.97 | 6.84 | qfq | 31,140,548 | 218,088,033 | 0.29% |
| 2026-03-13 | 6.91 | 7.11 | 6.90 | 6.95 | 6.82 | qfq | 32,834,683 | 230,401,534 | 0.58% |
| 2026-03-12 | 6.94 | 7.05 | 6.82 | 6.91 | 6.78 | qfq | 27,970,082 | 194,039,625 | -0.43% |
| 2026-03-11 | 6.79 | 6.96 | 6.75 | 6.94 | 6.81 | qfq | 27,618,250 | 189,506,565 | 1.61% |
| 2026-03-10 | 6.96 | 7.04 | 6.79 | 6.83 | 6.70 | qfq | 33,632,935 | 231,055,603 | -1.87% |
| 2026-03-09 | 7.10 | 7.29 | 6.96 | 6.96 | 6.83 | qfq | 52,056,029 | 369,097,233 | -0.43% |
| 2026-03-06 | 6.67 | 7.02 | 6.63 | 6.99 | 6.86 | qfq | 42,080,187 | 289,980,051 | 3.86% |
| 2026-03-05 | 6.98 | 7.02 | 6.68 | 6.73 | 6.60 | qfq | 37,728,880 | 256,911,053 | -0.30% |
| 2026-03-04 | 6.55 | 6.81 | 6.51 | 6.75 | 6.62 | qfq | 32,586,174 | 218,933,003 | 2.12% |
| 2026-03-03 | 6.72 | 6.79 | 6.59 | 6.61 | 6.48 | qfq | 32,379,446 | 216,871,542 | -1.78% |
| 2026-03-02 | 6.75 | 6.81 | 6.64 | 6.73 | 6.60 | qfq | 31,153,950 | 209,679,892 | 0.15% |
| 2026-02-27 | 6.66 | 6.75 | 6.63 | 6.72 | 6.59 | qfq | 20,503,611 | 137,269,803 | 1.20% |
| 2026-02-26 | 6.72 | 6.77 | 6.61 | 6.64 | 6.51 | qfq | 22,582,350 | 150,643,336 | -0.75% |
| 2026-02-25 | 6.51 | 6.77 | 6.50 | 6.69 | 6.56 | qfq | 38,223,900 | 255,804,124 | 2.61% |
| 2026-02-24 | 6.34 | 6.54 | 6.33 | 6.52 | 6.40 | qfq | 27,907,337 | 180,419,013 | 3.99% |
| 2026-02-13 | 6.31 | 6.42 | 6.26 | 6.27 | 6.15 | qfq | 23,655,411 | 149,856,498 | -1.57% |
| 2026-02-12 | 6.53 | 6.57 | 6.35 | 6.37 | 6.25 | qfq | 33,445,744 | 214,689,627 | -3.48% |
| 2026-02-11 | 6.53 | 6.79 | 6.41 | 6.60 | 6.47 | qfq | 51,325,839 | 339,702,362 | 3.45% |
| 2026-02-10 | 6.55 | 6.56 | 6.26 | 6.38 | 6.26 | qfq | 29,695,611 | 188,305,218 | -1.09% |
| 2026-02-09 | 6.33 | 6.60 | 6.28 | 6.45 | 6.33 | qfq | 30,495,601 | 194,550,868 | 2.54% |
| 2026-02-06 | 6.22 | 6.43 | 6.20 | 6.29 | 6.17 | qfq | 15,050,688 | 95,311,448 | 0.64% |
| 2026-02-05 | 6.33 | 6.38 | 6.25 | 6.25 | 6.13 | qfq | 15,080,430 | 95,129,671 | -1.26% |
| 2026-02-04 | 6.34 | 6.41 | 6.25 | 6.33 | 6.21 | qfq | 24,300,500 | 154,281,105 | 1.12% |
| 2026-02-03 | 6.24 | 6.30 | 6.18 | 6.26 | 6.14 | qfq | 22,200,874 | 138,645,503 | 1.62% |
| 2026-02-02 | 6.53 | 6.53 | 6.15 | 6.16 | 6.04 | qfq | 35,399,699 | 223,207,521 | -6.38% |
| 2026-01-30 | 6.51 | 6.70 | 6.49 | 6.58 | 6.45 | qfq | 35,419,888 | 233,168,298 | -0.15% |
| 2026-01-29 | 6.46 | 6.63 | 6.43 | 6.59 | 6.46 | qfq | 34,176,965 | 223,713,082 | 2.01% |
| 2026-01-28 | 6.33 | 6.51 | 6.33 | 6.46 | 6.34 | qfq | 22,670,340 | 146,280,580 | 1.89% |
| 2026-01-27 | 6.39 | 6.45 | 6.27 | 6.34 | 6.22 | qfq | 18,242,173 | 115,641,911 | -1.25% |
| 2026-01-26 | 6.41 | 6.47 | 6.34 | 6.42 | 6.30 | qfq | 21,199,779 | 135,981,809 | 0.78% |
| 2026-01-23 | 6.38 | 6.39 | 6.32 | 6.37 | 6.25 | qfq | 15,658,474 | 99,575,663 | -0.16% |
| 2026-01-22 | 6.26 | 6.40 | 6.24 | 6.38 | 6.26 | qfq | 21,992,378 | 139,329,710 | 2.08% |
| 2026-01-21 | 6.19 | 6.26 | 6.17 | 6.25 | 6.13 | qfq | 15,032,497 | 93,538,760 | 0.32% |
| 2026-01-20 | 6.15 | 6.25 | 6.13 | 6.23 | 6.11 | qfq | 21,578,397 | 133,710,767 | 1.30% |
| 2026-01-19 | 5.96 | 6.15 | 5.94 | 6.15 | 6.03 | qfq | 21,294,200 | 129,341,322 | 2.67% |
| 2026-01-16 | 6.16 | 6.16 | 5.97 | 5.99 | 5.88 | qfq | 24,584,383 | 148,505,814 | -2.76% |
| 2026-01-15 | 6.06 | 6.19 | 6.03 | 6.16 | 6.04 | qfq | 30,296,402 | 185,646,365 | 1.48% |
| 2026-01-14 | 6.05 | 6.08 | 5.97 | 6.07 | 5.95 | qfq | 27,437,846 | 165,781,953 | 0.50% |
| 2026-01-13 | 6.08 | 6.13 | 6.02 | 6.04 | 5.92 | qfq | 22,642,452 | 137,528,299 | -0.98% |
| 2026-01-12 | 6.08 | 6.11 | 6.02 | 6.10 | 5.98 | qfq | 19,752,649 | 119,991,908 | 0.49% |
| 2026-01-09 | 6.03 | 6.11 | 6.02 | 6.07 | 5.95 | qfq | 15,645,603 | 94,850,317 | 0.66% |
| 2026-01-08 | 6.03 | 6.07 | 6.00 | 6.03 | 5.91 | qfq | 15,667,083 | 94,559,847 | -0.50% |
| 2026-01-07 | 6.06 | 6.12 | 6.04 | 6.06 | 5.94 | qfq | 12,000,922 | 72,949,206 | -0.49% |
| 2026-01-06 | 6.02 | 6.09 | 5.98 | 6.09 | 5.97 | qfq | 15,232,253 | 92,274,179 | 1.84% |
| 2026-01-05 | 6.06 | 6.09 | 5.96 | 5.98 | 5.87 | qfq | 13,866,740 | 83,087,449 | -0.99% |
| 2025-12-31 | 6.06 | 6.10 | 6.00 | 6.04 | 5.92 | qfq | 11,907,700 | 71,920,827 | -0.82% |
| 2025-12-30 | 6.03 | 6.28 | 5.98 | 6.09 | 5.97 | qfq | 20,706,945 | 126,310,033 | 0.33% |
| 2025-12-29 | 6.11 | 6.13 | 6.00 | 6.07 | 5.95 | qfq | 14,393,027 | 87,410,154 | -0.98% |
| 2025-12-26 | 6.03 | 6.21 | 6.03 | 6.13 | 6.01 | qfq | 20,875,450 | 128,147,626 | 0.82% |
| 2025-12-25 | 5.94 | 6.17 | 5.91 | 6.08 | 5.96 | qfq | 36,226,167 | 218,446,548 | 2.01% |
| 2025-12-24 | 5.94 | 5.99 | 5.92 | 5.96 | 5.85 | qfq | 10,200,000 | 60,773,808 | -0.33% |
| 2025-12-23 | 6.01 | 6.03 | 5.94 | 5.98 | 5.82 | qfq | 12,387,455 | 74,153,630 | -0.33% |
| 2025-12-22 | 5.96 | 6.01 | 5.95 | 6.00 | 5.84 | qfq | 15,608,343 | 93,421,788 | 0.84% |
| 2025-12-19 | 5.80 | 5.96 | 5.77 | 5.95 | 5.79 | qfq | 15,157,050 | 89,439,803 | 2.59% |
| 2025-12-18 | 5.69 | 5.85 | 5.69 | 5.80 | 5.64 | qfq | 12,631,645 | 73,420,469 | 1.05% |
| 2025-12-17 | 5.74 | 5.76 | 5.60 | 5.74 | 5.58 | qfq | 12,695,850 | 72,125,198 | 0.70% |
| 2025-12-16 | 5.75 | 5.82 | 5.69 | 5.70 | 5.55 | qfq | 10,087,800 | 57,931,471 | -1.38% |
| 2025-12-15 | 5.68 | 5.81 | 5.66 | 5.78 | 5.62 | qfq | 14,343,707 | 82,689,549 | 1.76% |
| 2025-12-12 | 5.78 | 5.82 | 5.68 | 5.68 | 5.53 | qfq | 14,338,250 | 82,439,548 | -1.73% |
| 2025-12-11 | 5.88 | 5.89 | 5.77 | 5.78 | 5.62 | qfq | 12,093,750 | 70,346,372 | -2.03% |
| 2025-12-10 | 5.89 | 5.94 | 5.83 | 5.90 | 5.74 | qfq | 12,596,150 | 74,167,221 | 0.51% |
| 2025-12-09 | 6.00 | 6.00 | 5.85 | 5.87 | 5.71 | qfq | 14,374,300 | 84,854,569 | -2.17% |
| 2025-12-08 | 6.02 | 6.07 | 5.97 | 6.00 | 5.84 | qfq | 11,852,500 | 71,207,188 | -0.33% |
| 2025-12-05 | 5.81 | 6.03 | 5.76 | 6.02 | 5.86 | qfq | 17,489,529 | 103,935,891 | 3.26% |
| 2025-12-04 | 5.90 | 5.92 | 5.78 | 5.83 | 5.67 | qfq | 12,657,242 | 73,971,930 | -1.52% |
| 2025-12-03 | 5.86 | 5.97 | 5.84 | 5.92 | 5.76 | qfq | 17,938,011 | 106,208,092 | 0.85% |
| 2025-12-02 | 5.81 | 5.90 | 5.74 | 5.87 | 5.71 | qfq | 15,485,813 | 90,373,483 | 1.03% |
| 2025-12-01 | 5.81 | 5.88 | 5.78 | 5.81 | 5.65 | qfq | 12,395,400 | 72,195,481 | 0.00% |
| 2025-11-28 | 5.76 | 5.81 | 5.70 | 5.81 | 5.65 | qfq | 12,872,951 | 74,276,554 | 1.22% |
| 2025-11-27 | 5.72 | 5.80 | 5.71 | 5.74 | 5.58 | qfq | 12,087,259 | 69,533,692 | -0.17% |
| 2025-11-26 | 5.80 | 5.83 | 5.73 | 5.75 | 5.59 | qfq | 13,842,450 | 79,964,019 | -1.20% |
| 2025-11-25 | 5.80 | 5.83 | 5.72 | 5.82 | 5.66 | qfq | 17,829,504 | 103,223,974 | 1.04% |
| 2025-11-24 | 5.80 | 5.84 | 5.65 | 5.76 | 5.60 | qfq | 15,765,129 | 90,376,174 | 0.00% |
| 2025-11-21 | 6.02 | 6.05 | 5.74 | 5.76 | 5.60 | qfq | 26,163,449 | 153,754,737 | -4.79% |
| 2025-11-20 | 6.12 | 6.15 | 6.00 | 6.05 | 5.89 | qfq | 22,991,877 | 139,663,949 | -0.98% |
| 2025-11-19 | 6.14 | 6.21 | 6.04 | 6.11 | 5.94 | qfq | 23,690,482 | 144,614,858 | -0.65% |
| 2025-11-18 | 6.25 | 6.32 | 6.11 | 6.15 | 5.98 | qfq | 33,753,702 | 208,329,624 | -1.91% |
| 2025-11-17 | 6.28 | 6.31 | 6.21 | 6.27 | 6.10 | qfq | 30,907,967 | 193,140,653 | 0.00% |
| 2025-11-14 | 6.23 | 6.39 | 6.20 | 6.27 | 6.10 | qfq | 56,475,932 | 354,325,750 | -1.88% |
| 2025-11-13 | 6.14 | 6.51 | 6.12 | 6.39 | 6.22 | qfq | 70,850,766 | 450,585,692 | 2.90% |
| 2025-11-12 | 6.11 | 6.22 | 5.99 | 6.21 | 6.04 | qfq | 32,145,665 | 196,907,169 | 1.97% |
| 2025-11-11 | 6.09 | 6.11 | 6.04 | 6.09 | 5.92 | qfq | 20,127,600 | 122,436,909 | -0.33% |
| 2025-11-10 | 5.98 | 6.14 | 5.92 | 6.11 | 5.94 | qfq | 38,269,241 | 232,120,246 | 2.35% |
| 2025-11-07 | 5.91 | 6.02 | 5.89 | 5.97 | 5.81 | qfq | 27,579,809 | 164,765,752 | 1.02% |
| 2025-11-06 | 5.82 | 5.93 | 5.78 | 5.91 | 5.75 | qfq | 24,984,517 | 146,911,727 | 1.55% |
| 2025-11-05 | 5.71 | 5.83 | 5.71 | 5.82 | 5.66 | qfq | 23,520,874 | 135,951,686 | -0.17% |
| 2025-11-04 | 6.06 | 6.14 | 5.78 | 5.83 | 5.67 | qfq | 45,240,012 | 267,479,641 | -0.85% |
| 2025-11-03 | 5.80 | 5.94 | 5.78 | 5.88 | 5.72 | qfq | 19,625,050 | 114,896,473 | 1.91% |
| 2025-10-31 | 5.89 | 5.92 | 5.77 | 5.77 | 5.61 | qfq | 19,505,050 | 113,601,166 | -1.70% |
| 2025-10-30 | 5.87 | 5.92 | 5.83 | 5.87 | 5.71 | qfq | 28,213,124 | 165,770,668 | 1.03% |
| 2025-10-29 | 5.78 | 5.82 | 5.75 | 5.81 | 5.65 | qfq | 11,615,849 | 67,298,297 | 0.69% |
| 2025-10-28 | 5.78 | 5.82 | 5.74 | 5.77 | 5.61 | qfq | 10,326,197 | 59,565,304 | -0.35% |
| 2025-10-27 | 5.81 | 5.81 | 5.77 | 5.79 | 5.63 | qfq | 12,026,799 | 69,653,263 | 0.17% |
| 2025-10-24 | 5.84 | 5.84 | 5.75 | 5.78 | 5.62 | qfq | 15,369,650 | 88,921,292 | -0.52% |
| 2025-10-23 | 5.75 | 5.83 | 5.72 | 5.81 | 5.65 | qfq | 27,137,326 | 156,761,586 | 1.57% |
| 2025-10-22 | 5.69 | 5.72 | 5.68 | 5.72 | 5.56 | qfq | 12,427,700 | 70,868,200 | 0.53% |
| 2025-10-21 | 5.70 | 5.70 | 5.65 | 5.69 | 5.54 | qfq | 10,333,200 | 58,626,339 | 0.18% |
| 2025-10-20 | 5.63 | 5.69 | 5.60 | 5.68 | 5.53 | qfq | 15,962,352 | 90,176,978 | 1.43% |
| 2025-10-17 | 5.52 | 5.74 | 5.51 | 5.60 | 5.45 | qfq | 28,739,029 | 162,087,589 | 1.08% |
| 2025-10-16 | 5.60 | 5.61 | 5.52 | 5.54 | 5.39 | qfq | 8,973,600 | 49,830,603 | -1.07% |
| 2025-10-15 | 5.56 | 5.61 | 5.54 | 5.60 | 5.45 | qfq | 11,134,900 | 62,124,569 | 0.72% |
| 2025-10-14 | 5.52 | 5.57 | 5.51 | 5.56 | 5.41 | qfq | 10,609,644 | 58,919,315 | 0.72% |
| 2025-10-13 | 5.45 | 5.52 | 5.42 | 5.52 | 5.37 | qfq | 8,985,920 | 49,278,932 | -0.54% |
| 2025-10-10 | 5.50 | 5.56 | 5.48 | 5.55 | 5.40 | qfq | 13,061,799 | 72,264,388 | 0.73% |
| 2025-10-09 | 5.48 | 5.52 | 5.43 | 5.51 | 5.36 | qfq | 10,553,700 | 57,743,967 | 0.92% |
| 2025-09-30 | 5.44 | 5.50 | 5.41 | 5.46 | 5.31 | qfq | 8,531,926 | 46,527,061 | 0.55% |
| 2025-09-29 | 5.42 | 5.44 | 5.33 | 5.43 | 5.28 | qfq | 8,366,374 | 45,114,453 | 0.18% |
| 2025-09-26 | 5.45 | 5.49 | 5.41 | 5.42 | 5.27 | qfq | 6,557,542 | 35,712,365 | -0.55% |
| 2025-09-25 | 5.47 | 5.57 | 5.43 | 5.45 | 5.30 | qfq | 8,751,000 | 48,092,514 | -0.55% |
| 2025-09-24 | 5.42 | 5.50 | 5.40 | 5.48 | 5.33 | qfq | 7,643,300 | 41,704,808 | 0.74% |
| 2025-09-23 | 5.55 | 5.56 | 5.38 | 5.44 | 5.29 | qfq | 11,876,500 | 64,431,612 | -1.98% |
| 2025-09-22 | 5.63 | 5.63 | 5.52 | 5.55 | 5.40 | qfq | 11,108,395 | 61,679,225 | -1.60% |
| 2025-09-19 | 5.55 | 5.65 | 5.52 | 5.64 | 5.49 | qfq | 13,776,042 | 76,972,685 | 1.44% |
| 2025-09-18 | 5.63 | 5.63 | 5.53 | 5.56 | 5.41 | qfq | 11,646,039 | 65,112,798 | -1.24% |
| 2025-09-17 | 5.65 | 5.66 | 5.61 | 5.63 | 5.48 | qfq | 8,017,400 | 45,163,101 | -0.35% |
| 2025-09-16 | 5.64 | 5.67 | 5.60 | 5.65 | 5.50 | qfq | 8,521,753 | 47,991,442 | 0.18% |
| 2025-09-15 | 5.64 | 5.64 | 5.60 | 5.64 | 5.49 | qfq | 6,313,540 | 35,470,317 | 0.00% |
| 2025-09-12 | 5.65 | 5.68 | 5.62 | 5.64 | 5.49 | qfq | 8,736,972 | 49,305,293 | -0.18% |
| 2025-09-11 | 5.62 | 5.65 | 5.59 | 5.65 | 5.50 | qfq | 8,110,507 | 45,577,800 | 0.53% |
| 2025-09-10 | 5.64 | 5.64 | 5.59 | 5.62 | 5.47 | qfq | 5,557,355 | 31,201,259 | -0.18% |
| 2025-09-09 | 5.62 | 5.66 | 5.59 | 5.63 | 5.48 | qfq | 8,682,300 | 48,873,113 | -0.35% |
| 2025-09-08 | 5.59 | 5.66 | 5.59 | 5.65 | 5.50 | qfq | 10,012,500 | 56,400,647 | 1.25% |
| 2025-09-05 | 5.56 | 5.59 | 5.50 | 5.58 | 5.43 | qfq | 9,749,450 | 54,106,499 | 0.00% |
| 2025-09-04 | 5.49 | 5.61 | 5.47 | 5.58 | 5.43 | qfq | 14,438,298 | 80,322,647 | 1.27% |
| 2025-09-03 | 5.62 | 5.63 | 5.49 | 5.51 | 5.36 | qfq | 12,467,100 | 69,075,869 | -1.78% |
| 2025-09-02 | 5.66 | 5.69 | 5.56 | 5.61 | 5.46 | qfq | 17,342,740 | 97,257,335 | -1.23% |
| 2025-09-01 | 5.73 | 5.73 | 5.66 | 5.68 | 5.53 | qfq | 12,489,808 | 70,971,474 | -0.70% |
| 2025-08-29 | 5.68 | 5.75 | 5.65 | 5.72 | 5.56 | qfq | 11,554,924 | 66,133,410 | 0.35% |
| 2025-08-28 | 5.75 | 5.78 | 5.61 | 5.70 | 5.55 | qfq | 18,365,158 | 104,719,466 | -0.87% |
| 2025-08-27 | 5.87 | 5.88 | 5.74 | 5.75 | 5.59 | qfq | 24,243,908 | 140,714,807 | -1.88% |
| 2025-08-26 | 5.82 | 5.88 | 5.78 | 5.86 | 5.70 | qfq | 22,718,124 | 132,865,301 | 0.51% |
| 2025-08-25 | 5.84 | 5.85 | 5.78 | 5.83 | 5.67 | qfq | 20,966,313 | 121,790,846 | 0.00% |
| 2025-08-22 | 5.85 | 5.86 | 5.75 | 5.83 | 5.67 | qfq | 20,765,075 | 120,169,313 | -0.34% |
| 2025-08-21 | 5.78 | 5.88 | 5.78 | 5.85 | 5.69 | qfq | 21,792,347 | 127,300,457 | 1.21% |
| 2025-08-20 | 5.75 | 5.78 | 5.73 | 5.78 | 5.62 | qfq | 15,824,559 | 91,114,546 | 0.35% |
| 2025-08-19 | 5.74 | 5.78 | 5.71 | 5.76 | 5.60 | qfq | 18,463,849 | 106,136,022 | 0.35% |
| 2025-08-18 | 5.76 | 5.78 | 5.73 | 5.74 | 5.58 | qfq | 26,441,967 | 151,806,577 | -0.52% |
| 2025-08-15 | 5.70 | 5.79 | 5.69 | 5.77 | 5.61 | qfq | 29,057,143 | 167,149,849 | -1.70% |
| 2025-08-14 | 5.96 | 6.00 | 5.87 | 5.87 | 5.71 | qfq | 20,256,282 | 120,246,802 | -1.68% |
| 2025-08-13 | 5.97 | 5.97 | 5.92 | 5.97 | 5.81 | qfq | 14,950,059 | 88,941,084 | 0.34% |
| 2025-08-12 | 5.96 | 5.98 | 5.94 | 5.95 | 5.79 | qfq | 12,216,900 | 72,748,256 | -0.17% |
| 2025-08-11 | 5.89 | 5.96 | 5.86 | 5.96 | 5.80 | qfq | 14,955,785 | 88,538,634 | 1.36% |
| 2025-08-08 | 5.88 | 5.91 | 5.85 | 5.88 | 5.72 | qfq | 13,197,651 | 77,525,098 | 0.00% |
| 2025-08-07 | 5.87 | 5.90 | 5.84 | 5.88 | 5.72 | qfq | 12,309,850 | 72,255,923 | 0.17% |
| 2025-08-06 | 5.88 | 5.88 | 5.84 | 5.87 | 5.71 | qfq | 12,600,243 | 73,894,781 | -0.17% |
| 2025-08-05 | 5.88 | 5.89 | 5.86 | 5.88 | 5.72 | qfq | 11,181,926 | 65,703,952 | 0.17% |
| 2025-08-04 | 5.82 | 5.89 | 5.80 | 5.87 | 5.71 | qfq | 10,208,350 | 59,764,120 | 0.34% |
| 2025-08-01 | 5.85 | 5.89 | 5.83 | 5.85 | 5.69 | qfq | 10,163,475 | 59,554,074 | 0.00% |
| 2025-07-31 | 5.92 | 5.95 | 5.84 | 5.85 | 5.69 | qfq | 18,199,425 | 106,967,876 | -1.52% |
| 2025-07-30 | 5.94 | 5.98 | 5.90 | 5.94 | 5.78 | qfq | 14,982,712 | 89,089,308 | 0.00% |
| 2025-07-29 | 6.01 | 6.02 | 5.88 | 5.94 | 5.78 | qfq | 21,335,040 | 126,444,565 | -1.16% |
| 2025-07-28 | 6.03 | 6.06 | 5.99 | 6.01 | 5.85 | qfq | 21,431,472 | 128,992,673 | -0.50% |
| 2025-07-25 | 6.14 | 6.16 | 6.03 | 6.04 | 5.88 | qfq | 29,747,650 | 180,758,198 | 0.00% |
| 2025-07-24 | 5.97 | 6.05 | 5.96 | 6.04 | 5.88 | qfq | 24,234,919 | 145,849,044 | 0.83% |
| 2025-07-23 | 6.08 | 6.14 | 5.99 | 5.99 | 5.83 | qfq | 36,098,978 | 218,955,205 | -0.83% |
| 2025-07-22 | 6.02 | 6.06 | 5.94 | 6.04 | 5.88 | qfq | 33,744,300 | 202,260,784 | -0.17% |
| 2025-07-21 | 5.87 | 6.09 | 5.85 | 6.05 | 5.89 | qfq | 46,325,950 | 277,179,700 | 3.07% |
| 2025-07-18 | 5.86 | 5.87 | 5.83 | 5.87 | 5.71 | qfq | 12,506,500 | 73,219,962 | 0.17% |
| 2025-07-17 | 5.86 | 5.87 | 5.79 | 5.86 | 5.70 | qfq | 12,172,672 | 71,077,152 | 0.34% |
| 2025-07-16 | 5.78 | 5.86 | 5.76 | 5.84 | 5.68 | qfq | 13,340,800 | 77,648,823 | 1.04% |
| 2025-07-15 | 5.90 | 5.91 | 5.75 | 5.78 | 5.62 | qfq | 25,158,902 | 146,053,169 | -2.03% |
| 2025-07-14 | 5.87 | 5.91 | 5.85 | 5.90 | 5.74 | qfq | 15,857,882 | 93,391,196 | 0.51% |
| 2025-07-11 | 5.87 | 5.88 | 5.82 | 5.87 | 5.71 | qfq | 16,623,050 | 97,340,395 | 0.00% |
| 2025-07-10 | 5.86 | 5.88 | 5.83 | 5.87 | 5.71 | qfq | 16,779,783 | 98,312,888 | 0.34% |
| 2025-07-09 | 5.90 | 5.91 | 5.84 | 5.85 | 5.69 | qfq | 17,808,200 | 104,625,275 | -0.85% |
| 2025-07-08 | 5.89 | 5.91 | 5.85 | 5.90 | 5.74 | qfq | 18,078,250 | 106,397,763 | 0.00% |
| 2025-07-07 | 5.82 | 5.91 | 5.81 | 5.90 | 5.74 | qfq | 16,253,800 | 95,510,095 | 1.20% |
| 2025-07-04 | 5.94 | 5.96 | 5.82 | 5.83 | 5.67 | qfq | 29,164,300 | 171,553,695 | -1.85% |
| 2025-07-03 | 5.92 | 5.98 | 5.90 | 5.94 | 5.78 | qfq | 22,481,700 | 133,482,858 | 0.17% |
| 2025-07-02 | 5.96 | 5.99 | 5.91 | 5.93 | 5.77 | qfq | 25,041,700 | 148,952,290 | -0.34% |
| 2025-07-01 | 5.96 | 5.99 | 5.89 | 5.95 | 5.79 | qfq | 23,700,080 | 140,589,075 | 0.00% |
| 2025-06-30 | 5.98 | 6.00 | 5.93 | 5.95 | 5.79 | qfq | 24,264,651 | 144,363,159 | -0.50% |
| 2025-06-27 | 5.96 | 6.02 | 5.94 | 5.98 | 5.82 | qfq | 23,957,150 | 143,371,104 | 0.00% |
| 2025-06-26 | 5.99 | 6.03 | 5.95 | 5.98 | 5.82 | qfq | 29,197,950 | 174,797,272 | -0.99% |
| 2025-06-25 | 6.08 | 6.11 | 5.95 | 6.04 | 5.88 | qfq | 42,131,232 | 253,642,520 | -0.98% |
| 2025-06-24 | 6.12 | 6.15 | 6.06 | 6.10 | 5.93 | qfq | 43,193,700 | 263,111,813 | -0.97% |
| 2025-06-23 | 5.96 | 6.24 | 5.96 | 6.16 | 5.99 | qfq | 45,779,850 | 280,463,479 | 2.67% |
| 2025-06-20 | 5.99 | 6.13 | 5.93 | 6.00 | 5.84 | qfq | 43,240,402 | 260,131,688 | 0.00% |
| 2025-06-19 | 6.15 | 6.21 | 5.97 | 6.00 | 5.84 | qfq | 61,657,167 | 372,776,006 | -3.54% |
| 2025-06-18 | 6.58 | 6.72 | 6.20 | 6.22 | 6.05 | qfq | 85,395,489 | 545,705,779 | -3.72% |
| 2025-06-17 | 6.49 | 6.83 | 6.42 | 6.46 | 6.28 | qfq | 89,728,214 | 589,578,867 | -1.07% |
| 2025-06-16 | 6.69 | 6.94 | 6.47 | 6.53 | 6.35 | qfq | 121,835,130 | 810,679,822 | -2.83% |
| 2025-06-13 | 7.20 | 7.26 | 6.72 | 6.72 | 6.54 | qfq | 167,130,980 | 1,167,392,656 | -10.04% |
| 2025-06-12 | 6.73 | 7.47 | 6.32 | 7.47 | 7.27 | qfq | 208,485,590 | 1,435,086,322 | 10.01% |
| 2025-06-11 | 6.70 | 6.79 | 6.19 | 6.79 | 6.61 | qfq | 134,522,334 | 881,678,514 | 10.05% |
| 2025-06-10 | 5.97 | 6.36 | 5.88 | 6.17 | 6.00 | qfq | 103,496,712 | 634,653,240 | 3.35% |
| 2025-06-09 | 5.90 | 6.14 | 5.87 | 5.97 | 5.81 | qfq | 57,489,136 | 345,455,592 | 0.67% |
| 2025-06-06 | 5.75 | 5.99 | 5.72 | 5.93 | 5.77 | qfq | 62,950,818 | 369,452,913 | 2.77% |
| 2025-06-05 | 5.58 | 5.84 | 5.55 | 5.77 | 5.61 | qfq | 61,453,932 | 351,775,996 | 2.85% |
| 2025-06-04 | 5.60 | 5.64 | 5.55 | 5.61 | 5.46 | qfq | 29,205,001 | 163,359,219 | -0.18% |
| 2025-06-03 | 5.56 | 5.70 | 5.50 | 5.62 | 5.47 | qfq | 47,443,659 | 265,998,631 | 1.08% |
| 2025-05-30 | 5.67 | 5.70 | 5.53 | 5.56 | 5.41 | qfq | 56,051,860 | 312,737,592 | -2.28% |
| 2025-05-29 | 5.57 | 5.74 | 5.41 | 5.69 | 5.54 | qfq | 116,139,780 | 651,941,099 | -5.95% |
| 2025-05-28 | 6.53 | 6.53 | 6.01 | 6.05 | 5.70 | qfq | 166,548,332 | 1,058,805,998 | 1.85% |
| 2025-05-27 | 5.40 | 5.94 | 5.37 | 5.94 | 5.59 | qfq | 73,859,108 | 430,046,183 | 10.00% |
| 2025-05-26 | 5.36 | 5.41 | 5.35 | 5.40 | 5.08 | qfq | 7,829,898 | 42,173,621 | 0.56% |
| 2025-05-23 | 5.44 | 5.49 | 5.36 | 5.37 | 5.06 | qfq | 13,175,408 | 71,522,776 | -1.47% |
| 2025-05-22 | 5.56 | 5.57 | 5.44 | 5.45 | 5.13 | qfq | 14,865,250 | 81,556,710 | -2.33% |
| 2025-05-21 | 5.56 | 5.59 | 5.53 | 5.58 | 5.25 | qfq | 13,094,445 | 72,799,712 | 0.36% |
| 2025-05-20 | 5.54 | 5.58 | 5.51 | 5.56 | 5.24 | qfq | 12,579,345 | 69,769,097 | 0.54% |
| 2025-05-19 | 5.45 | 5.53 | 5.42 | 5.53 | 5.21 | qfq | 10,280,050 | 56,342,676 | 1.28% |
| 2025-05-16 | 5.47 | 5.48 | 5.41 | 5.46 | 5.14 | qfq | 10,875,700 | 59,284,504 | -0.36% |
| 2025-05-15 | 5.53 | 5.60 | 5.47 | 5.48 | 5.16 | qfq | 14,388,500 | 79,584,425 | -1.08% |
| 2025-05-14 | 5.46 | 5.54 | 5.43 | 5.54 | 5.22 | qfq | 16,187,321 | 89,048,458 | 1.28% |
| 2025-05-13 | 5.49 | 5.50 | 5.44 | 5.47 | 5.15 | qfq | 14,007,410 | 76,677,090 | 0.00% |
| 2025-05-12 | 5.51 | 5.54 | 5.43 | 5.47 | 5.15 | qfq | 17,243,156 | 94,125,875 | -0.73% |
| 2025-05-09 | 5.59 | 5.60 | 5.48 | 5.51 | 5.19 | qfq | 14,773,915 | 81,563,112 | -1.43% |
| 2025-05-08 | 5.60 | 5.60 | 5.49 | 5.59 | 5.26 | qfq | 19,893,656 | 110,695,942 | -0.36% |
| 2025-05-07 | 5.49 | 5.62 | 5.48 | 5.61 | 5.28 | qfq | 32,008,956 | 178,247,512 | 2.75% |
| 2025-05-06 | 5.40 | 5.46 | 5.39 | 5.46 | 5.14 | qfq | 17,758,602 | 96,292,728 | 1.49% |
| 2025-04-30 | 5.54 | 5.58 | 5.38 | 5.38 | 5.07 | qfq | 24,150,554 | 132,021,400 | -3.06% |
| 2025-04-29 | 5.52 | 5.62 | 5.50 | 5.55 | 5.23 | qfq | 16,556,475 | 91,882,448 | 0.18% |
| 2025-04-28 | 5.73 | 5.77 | 5.52 | 5.54 | 5.22 | qfq | 26,643,702 | 149,086,372 | -2.98% |
| 2025-04-25 | 5.70 | 5.83 | 5.70 | 5.71 | 5.38 | qfq | 35,944,400 | 206,721,879 | -0.87% |
| 2025-04-24 | 5.51 | 5.98 | 5.51 | 5.76 | 5.42 | qfq | 59,634,657 | 343,089,727 | 3.97% |
| 2025-04-23 | 5.56 | 5.57 | 5.48 | 5.54 | 5.22 | qfq | 26,007,206 | 143,675,644 | -1.60% |
| 2025-04-22 | 5.41 | 5.64 | 5.37 | 5.63 | 5.30 | qfq | 40,691,908 | 224,582,069 | 4.45% |
| 2025-04-21 | 5.35 | 5.40 | 5.33 | 5.39 | 5.08 | qfq | 11,505,740 | 61,860,123 | 0.56% |
| 2025-04-18 | 5.37 | 5.42 | 5.25 | 5.36 | 5.05 | qfq | 19,593,501 | 104,153,480 | -0.19% |
| 2025-04-17 | 5.40 | 5.42 | 5.30 | 5.37 | 5.06 | qfq | 18,834,934 | 101,112,365 | -0.37% |
| 2025-04-16 | 5.54 | 5.56 | 5.30 | 5.39 | 5.08 | qfq | 27,305,154 | 148,493,701 | -3.23% |
| 2025-04-15 | 5.62 | 5.64 | 5.51 | 5.57 | 5.25 | qfq | 21,100,650 | 117,247,706 | -1.07% |
| 2025-04-14 | 5.46 | 5.67 | 5.46 | 5.63 | 5.30 | qfq | 36,385,745 | 203,180,770 | 2.36% |
| 2025-04-11 | 5.56 | 5.66 | 5.49 | 5.50 | 5.18 | qfq | 40,724,645 | 225,502,959 | -3.34% |
| 2025-04-10 | 5.41 | 5.77 | 5.39 | 5.69 | 5.36 | qfq | 73,795,815 | 414,963,707 | 0.71% |
| 2025-04-09 | 5.50 | 5.74 | 5.37 | 5.65 | 5.32 | qfq | 85,880,760 | 478,765,131 | 4.44% |
| 2025-04-08 | 5.01 | 5.41 | 5.00 | 5.41 | 5.09 | qfq | 29,362,800 | 154,559,552 | 9.96% |
| 2025-04-07 | 5.35 | 5.42 | 4.92 | 4.92 | 4.63 | qfq | 31,841,255 | 163,287,423 | -10.05% |
| 2025-04-03 | 5.34 | 5.50 | 5.32 | 5.47 | 5.15 | qfq | 15,288,210 | 83,358,513 | 1.67% |
| 2025-04-02 | 5.37 | 5.44 | 5.32 | 5.38 | 5.07 | qfq | 9,482,351 | 51,040,921 | -0.19% |
| 2025-04-01 | 5.31 | 5.43 | 5.31 | 5.39 | 5.08 | qfq | 13,257,500 | 71,340,404 | 1.32% |
| 2025-03-31 | 5.41 | 5.46 | 5.27 | 5.32 | 5.01 | qfq | 16,412,081 | 87,779,969 | -2.03% |
| 2025-03-28 | 5.61 | 5.62 | 5.43 | 5.43 | 5.11 | qfq | 25,339,082 | 139,420,929 | -4.06% |
| 2025-03-27 | 5.56 | 5.69 | 5.53 | 5.66 | 5.33 | qfq | 29,239,862 | 164,721,882 | 1.43% |
| 2025-03-26 | 5.48 | 5.60 | 5.45 | 5.58 | 5.25 | qfq | 20,247,902 | 112,436,216 | 1.82% |
| 2025-03-25 | 5.39 | 5.49 | 5.35 | 5.48 | 5.16 | qfq | 19,573,080 | 106,481,755 | 1.48% |
| 2025-03-24 | 5.43 | 5.44 | 5.31 | 5.40 | 5.08 | qfq | 14,064,850 | 75,606,217 | -0.37% |
| 2025-03-21 | 5.46 | 5.50 | 5.39 | 5.42 | 5.10 | qfq | 11,803,700 | 64,260,156 | -1.45% |
| 2025-03-20 | 5.46 | 5.52 | 5.43 | 5.50 | 5.18 | qfq | 13,090,900 | 71,716,244 | 1.10% |
| 2025-03-19 | 5.46 | 5.48 | 5.42 | 5.44 | 5.12 | qfq | 9,405,400 | 51,152,690 | -0.73% |
| 2025-03-18 | 5.46 | 5.52 | 5.43 | 5.48 | 5.16 | qfq | 12,442,505 | 68,133,913 | 0.37% |
| 2025-03-17 | 5.45 | 5.47 | 5.42 | 5.46 | 5.14 | qfq | 10,530,200 | 57,392,675 | 0.74% |
| 2025-03-14 | 5.32 | 5.44 | 5.31 | 5.42 | 5.10 | qfq | 16,064,867 | 86,552,886 | 2.07% |
| 2025-03-13 | 5.35 | 5.36 | 5.26 | 5.31 | 5.00 | qfq | 10,989,200 | 58,223,690 | -0.75% |
| 2025-03-12 | 5.35 | 5.40 | 5.33 | 5.35 | 5.04 | qfq | 9,120,012 | 48,828,881 | -0.19% |
| 2025-03-11 | 5.32 | 5.37 | 5.27 | 5.36 | 5.05 | qfq | 12,111,431 | 64,487,422 | 0.00% |
| 2025-03-10 | 5.37 | 5.41 | 5.34 | 5.36 | 5.05 | qfq | 7,730,408 | 41,506,976 | 0.00% |
| 2025-03-07 | 5.41 | 5.42 | 5.35 | 5.36 | 5.05 | qfq | 13,067,032 | 70,274,805 | -1.29% |
| 2025-03-06 | 5.41 | 5.45 | 5.36 | 5.43 | 5.11 | qfq | 13,661,982 | 73,976,732 | 0.37% |
| 2025-03-05 | 5.48 | 5.49 | 5.34 | 5.41 | 5.09 | qfq | 11,322,005 | 60,963,865 | -1.10% |
| 2025-03-04 | 5.37 | 5.48 | 5.37 | 5.47 | 5.15 | qfq | 9,369,280 | 50,847,642 | 0.74% |
| 2025-03-03 | 5.34 | 5.48 | 5.34 | 5.43 | 5.11 | qfq | 13,405,111 | 72,837,445 | 1.69% |
| 2025-02-28 | 5.44 | 5.46 | 5.32 | 5.34 | 5.03 | qfq | 11,823,742 | 63,662,734 | -2.02% |
| 2025-02-27 | 5.47 | 5.52 | 5.39 | 5.45 | 5.13 | qfq | 13,336,975 | 72,643,721 | -0.37% |
| 2025-02-26 | 5.45 | 5.52 | 5.43 | 5.47 | 5.15 | qfq | 12,244,802 | 66,908,495 | 0.92% |
| 2025-02-25 | 5.51 | 5.52 | 5.41 | 5.42 | 5.10 | qfq | 21,123,437 | 115,527,026 | -2.87% |
| 2025-02-24 | 5.65 | 5.75 | 5.55 | 5.58 | 5.25 | qfq | 36,505,347 | 206,587,424 | 0.54% |
| 2025-02-21 | 5.57 | 5.58 | 5.46 | 5.55 | 5.23 | qfq | 16,958,530 | 93,752,894 | -0.36% |
| 2025-02-20 | 5.55 | 5.61 | 5.52 | 5.57 | 5.25 | qfq | 12,482,082 | 69,452,042 | 0.00% |
| 2025-02-19 | 5.50 | 5.57 | 5.50 | 5.57 | 5.25 | qfq | 11,292,590 | 62,492,314 | 0.72% |
| 2025-02-18 | 5.68 | 5.68 | 5.50 | 5.53 | 5.21 | qfq | 13,942,372 | 77,811,088 | -2.64% |
| 2025-02-17 | 5.58 | 5.69 | 5.56 | 5.68 | 5.35 | qfq | 12,673,934 | 71,486,215 | 1.61% |
| 2025-02-14 | 5.60 | 5.64 | 5.57 | 5.59 | 5.26 | qfq | 8,343,150 | 46,723,142 | -0.53% |
| 2025-02-13 | 5.62 | 5.68 | 5.60 | 5.62 | 5.29 | qfq | 12,250,784 | 69,124,123 | -0.35% |
| 2025-02-12 | 5.59 | 5.65 | 5.57 | 5.64 | 5.31 | qfq | 9,833,250 | 55,183,802 | 0.53% |
| 2025-02-11 | 5.65 | 5.65 | 5.55 | 5.61 | 5.28 | qfq | 10,371,169 | 57,969,941 | -0.53% |
| 2025-02-10 | 5.57 | 5.64 | 5.55 | 5.64 | 5.31 | qfq | 15,873,493 | 88,724,382 | 1.62% |
| 2025-02-07 | 5.47 | 5.58 | 5.46 | 5.55 | 5.23 | qfq | 17,795,527 | 98,325,612 | 1.28% |
| 2025-02-06 | 5.44 | 5.48 | 5.33 | 5.48 | 5.16 | qfq | 14,474,650 | 78,363,749 | 0.37% |
| 2025-02-05 | 5.43 | 5.50 | 5.41 | 5.46 | 5.14 | qfq | 11,255,600 | 61,464,639 | 0.18% |
| 2025-01-27 | 5.41 | 5.54 | 5.41 | 5.45 | 5.13 | qfq | 14,371,200 | 78,853,554 | 1.11% |
| 2025-01-24 | 5.36 | 5.40 | 5.32 | 5.39 | 5.08 | qfq | 12,164,301 | 65,283,837 | 0.56% |
| 2025-01-23 | 5.43 | 5.53 | 5.36 | 5.36 | 5.05 | qfq | 20,335,551 | 110,804,727 | 0.00% |
| 2025-01-22 | 5.44 | 5.47 | 5.32 | 5.36 | 5.05 | qfq | 12,049,800 | 64,763,281 | -2.01% |
| 2025-01-21 | 5.48 | 5.57 | 5.42 | 5.47 | 5.15 | qfq | 16,448,400 | 89,827,124 | 0.55% |
| 2025-01-20 | 5.44 | 5.50 | 5.35 | 5.44 | 5.12 | qfq | 13,897,110 | 75,422,052 | 1.12% |
| 2025-01-17 | 5.32 | 5.41 | 5.26 | 5.38 | 5.07 | qfq | 13,765,948 | 73,796,557 | 1.32% |
| 2025-01-16 | 5.30 | 5.39 | 5.27 | 5.31 | 5.00 | qfq | 14,400,637 | 76,812,682 | 0.95% |
| 2025-01-15 | 5.44 | 5.49 | 5.24 | 5.26 | 4.95 | qfq | 18,252,096 | 96,928,234 | -0.75% |
| 2025-01-14 | 5.15 | 5.30 | 5.13 | 5.30 | 4.99 | qfq | 11,532,850 | 60,559,990 | 3.52% |
| 2025-01-13 | 5.10 | 5.16 | 5.01 | 5.12 | 4.82 | qfq | 8,516,097 | 43,422,889 | -0.39% |
| 2025-01-10 | 5.28 | 5.32 | 5.14 | 5.14 | 4.84 | qfq | 9,403,200 | 49,090,862 | -3.02% |
| 2025-01-09 | 5.25 | 5.37 | 5.23 | 5.30 | 4.99 | qfq | 8,380,800 | 44,493,224 | 0.38% |
| 2025-01-08 | 5.27 | 5.31 | 5.11 | 5.28 | 4.97 | qfq | 11,860,038 | 61,950,572 | -0.38% |
| 2025-01-07 | 5.24 | 5.30 | 5.19 | 5.30 | 4.99 | qfq | 10,426,100 | 54,730,707 | 0.95% |
| 2025-01-06 | 5.28 | 5.32 | 5.10 | 5.25 | 4.94 | qfq | 10,413,550 | 54,415,340 | -0.38% |
| 2025-01-03 | 5.50 | 5.53 | 5.26 | 5.27 | 4.96 | qfq | 13,624,200 | 73,147,776 | -3.83% |
| 2025-01-02 | 5.56 | 5.68 | 5.44 | 5.48 | 5.16 | qfq | 11,981,816 | 66,714,654 | -1.62% |
| 2024-12-31 | 5.68 | 5.72 | 5.54 | 5.57 | 5.25 | qfq | 12,573,747 | 70,861,438 | -1.76% |
| 2024-12-30 | 5.78 | 5.78 | 5.64 | 5.67 | 5.34 | qfq | 13,741,400 | 77,950,725 | -2.24% |
| 2024-12-27 | 5.65 | 5.88 | 5.61 | 5.80 | 5.46 | qfq | 16,979,597 | 98,050,216 | 2.65% |
| 2024-12-26 | 5.63 | 5.71 | 5.61 | 5.65 | 5.32 | qfq | 8,714,500 | 49,226,301 | 0.18% |
| 2024-12-25 | 5.77 | 5.77 | 5.54 | 5.64 | 5.31 | qfq | 12,925,582 | 72,592,993 | -1.91% |
| 2024-12-24 | 5.79 | 5.79 | 5.66 | 5.75 | 5.41 | qfq | 10,779,900 | 61,746,340 | 0.17% |
| 2024-12-23 | 5.96 | 5.98 | 5.71 | 5.74 | 5.41 | qfq | 17,471,250 | 101,663,320 | -4.01% |
| 2024-12-20 | 6.05 | 6.08 | 5.98 | 5.98 | 5.63 | qfq | 11,601,000 | 69,883,968 | -1.16% |
| 2024-12-19 | 6.11 | 6.13 | 5.93 | 6.05 | 5.70 | qfq | 18,441,000 | 110,888,218 | -1.31% |
| 2024-12-18 | 6.18 | 6.23 | 6.10 | 6.13 | 5.77 | qfq | 18,813,950 | 115,958,265 | -0.49% |
| 2024-12-17 | 6.32 | 6.35 | 6.13 | 6.16 | 5.80 | qfq | 22,836,400 | 141,979,614 | -2.69% |
| 2024-12-16 | 6.30 | 6.39 | 6.29 | 6.33 | 5.96 | qfq | 17,986,630 | 114,000,510 | 0.48% |
| 2024-12-13 | 6.40 | 6.44 | 6.28 | 6.30 | 5.93 | qfq | 23,336,210 | 148,537,483 | -2.17% |
| 2024-12-12 | 6.36 | 6.44 | 6.29 | 6.44 | 6.06 | qfq | 23,580,300 | 150,369,721 | 0.94% |
| 2024-12-11 | 6.23 | 6.44 | 6.22 | 6.38 | 6.01 | qfq | 28,123,966 | 178,507,954 | 2.24% |
| 2024-12-10 | 6.38 | 6.42 | 6.23 | 6.24 | 5.88 | qfq | 24,646,700 | 155,476,926 | 0.00% |
| 2024-12-09 | 6.31 | 6.42 | 6.20 | 6.24 | 5.88 | qfq | 25,698,550 | 161,675,803 | -1.11% |
| 2024-12-06 | 6.16 | 6.35 | 6.14 | 6.31 | 5.94 | qfq | 29,816,961 | 186,640,615 | 1.77% |
| 2024-12-05 | 6.08 | 6.22 | 6.01 | 6.20 | 5.84 | qfq | 27,222,535 | 167,246,593 | 1.64% |
| 2024-12-04 | 6.28 | 6.30 | 6.05 | 6.10 | 5.74 | qfq | 35,773,436 | 221,447,950 | -3.48% |
| 2024-12-03 | 6.48 | 6.51 | 6.22 | 6.32 | 5.95 | qfq | 49,456,296 | 312,233,898 | -2.62% |
| 2024-12-02 | 6.33 | 6.55 | 6.25 | 6.49 | 6.11 | qfq | 51,210,957 | 330,857,250 | 1.88% |
| 2024-11-29 | 6.39 | 6.47 | 6.19 | 6.37 | 6.00 | qfq | 59,165,337 | 373,955,462 | -0.62% |
| 2024-11-28 | 6.10 | 6.63 | 6.05 | 6.41 | 6.04 | qfq | 95,053,371 | 599,228,445 | 4.91% |
| 2024-11-27 | 6.11 | 6.18 | 6.11 | 6.11 | 5.75 | qfq | 82,149,251 | 502,481,315 | -10.01% |
| 2024-11-26 | 6.97 | 7.39 | 6.78 | 6.79 | 6.39 | qfq | 149,824,057 | 1,083,772,105 | 1.04% |
| 2024-11-25 | 6.56 | 7.11 | 6.43 | 6.72 | 6.33 | qfq | 98,781,565 | 666,308,263 | 3.23% |
| 2024-11-22 | 6.81 | 6.96 | 6.41 | 6.51 | 6.13 | qfq | 98,328,516 | 650,931,897 | -7.13% |
| 2024-11-21 | 6.83 | 7.01 | 6.40 | 7.01 | 6.60 | qfq | 113,261,813 | 768,919,261 | 10.05% |
| 2024-11-20 | 5.80 | 6.37 | 5.78 | 6.37 | 6.00 | qfq | 37,391,424 | 234,889,535 | 10.02% |
| 2024-11-19 | 5.72 | 5.81 | 5.63 | 5.79 | 5.45 | qfq | 12,558,502 | 71,945,967 | 1.40% |
| 2024-11-18 | 5.75 | 5.82 | 5.66 | 5.71 | 5.38 | qfq | 12,567,250 | 72,157,914 | -0.35% |
| 2024-11-15 | 5.83 | 5.90 | 5.72 | 5.73 | 5.40 | qfq | 12,917,300 | 75,176,206 | -2.39% |
| 2024-11-14 | 6.06 | 6.20 | 5.85 | 5.87 | 5.53 | qfq | 20,281,300 | 121,305,757 | -3.14% |
| 2024-11-13 | 6.05 | 6.14 | 5.98 | 6.06 | 5.71 | qfq | 20,805,251 | 125,778,538 | 1.00% |
| 2024-11-12 | 5.94 | 6.25 | 5.91 | 6.00 | 5.65 | qfq | 34,076,106 | 207,126,970 | 1.18% |
| 2024-11-11 | 5.89 | 5.94 | 5.78 | 5.93 | 5.58 | qfq | 22,616,099 | 132,474,041 | -0.34% |
| 2024-11-08 | 5.86 | 6.08 | 5.80 | 5.95 | 5.60 | qfq | 34,856,752 | 207,240,412 | 0.68% |
| 2024-11-07 | 5.77 | 5.94 | 5.71 | 5.91 | 5.57 | qfq | 33,170,085 | 194,509,031 | 2.60% |
| 2024-11-06 | 5.48 | 6.00 | 5.44 | 5.76 | 5.42 | qfq | 40,196,313 | 230,003,148 | 5.30% |
| 2024-11-05 | 5.38 | 5.51 | 5.38 | 5.47 | 5.15 | qfq | 13,106,050 | 71,506,960 | 1.48% |
| 2024-11-04 | 5.36 | 5.39 | 5.32 | 5.39 | 5.08 | qfq | 7,890,000 | 42,281,681 | 1.13% |
| 2024-11-01 | 5.42 | 5.47 | 5.32 | 5.33 | 5.02 | qfq | 12,260,202 | 65,946,019 | -1.48% |
| 2024-10-31 | 5.39 | 5.48 | 5.38 | 5.41 | 5.09 | qfq | 11,544,050 | 62,632,136 | 0.00% |
| 2024-10-30 | 5.39 | 5.45 | 5.35 | 5.41 | 5.09 | qfq | 11,422,601 | 61,630,454 | 0.56% |
| 2024-10-29 | 5.48 | 5.52 | 5.34 | 5.38 | 5.07 | qfq | 15,582,300 | 84,066,059 | -1.82% |
| 2024-10-28 | 5.30 | 5.48 | 5.29 | 5.48 | 5.16 | qfq | 15,896,950 | 86,039,587 | 3.40% |
| 2024-10-25 | 5.27 | 5.35 | 5.26 | 5.30 | 4.99 | qfq | 13,530,950 | 71,684,995 | 0.76% |
| 2024-10-24 | 5.26 | 5.33 | 5.22 | 5.26 | 4.95 | qfq | 7,326,400 | 38,624,957 | -0.57% |
| 2024-10-23 | 5.23 | 5.30 | 5.22 | 5.29 | 4.98 | qfq | 12,694,653 | 66,794,425 | 1.15% |
| 2024-10-22 | 5.12 | 5.26 | 5.12 | 5.23 | 4.92 | qfq | 12,998,988 | 67,478,758 | 1.75% |
| 2024-10-21 | 5.13 | 5.18 | 5.06 | 5.14 | 4.84 | qfq | 10,715,351 | 54,876,221 | 0.59% |
| 2024-10-18 | 5.03 | 5.18 | 5.00 | 5.11 | 4.81 | qfq | 12,444,275 | 63,275,947 | 1.59% |
| 2024-10-17 | 5.15 | 5.19 | 5.02 | 5.03 | 4.74 | qfq | 10,945,783 | 55,797,080 | -1.95% |
| 2024-10-16 | 5.11 | 5.19 | 5.09 | 5.13 | 4.83 | qfq | 8,394,450 | 43,196,378 | 0.39% |
| 2024-10-15 | 5.18 | 5.23 | 5.11 | 5.11 | 4.81 | qfq | 9,194,502 | 47,557,265 | -1.54% |
| 2024-10-14 | 5.12 | 5.21 | 5.08 | 5.19 | 4.89 | qfq | 10,942,805 | 56,454,689 | 1.17% |
| 2024-10-11 | 5.29 | 5.30 | 5.08 | 5.13 | 4.83 | qfq | 12,220,801 | 63,194,789 | -3.21% |
| 2024-10-10 | 5.26 | 5.43 | 5.18 | 5.30 | 4.99 | qfq | 17,373,800 | 92,570,502 | 0.76% |
| 2024-10-09 | 5.58 | 5.58 | 5.26 | 5.26 | 4.95 | qfq | 28,746,110 | 155,963,288 | -7.56% |
| 2024-10-08 | 5.98 | 5.98 | 5.46 | 5.69 | 5.36 | qfq | 42,739,873 | 243,766,932 | 4.60% |
| 2024-09-30 | 5.15 | 5.48 | 5.14 | 5.44 | 5.12 | qfq | 31,770,897 | 168,482,293 | 8.15% |
| 2024-09-27 | 4.92 | 5.08 | 4.87 | 5.03 | 4.74 | qfq | 17,256,950 | 85,997,839 | 4.14% |
| 2024-09-26 | 4.71 | 4.84 | 4.69 | 4.83 | 4.55 | qfq | 13,897,650 | 66,248,057 | 2.33% |
| 2024-09-25 | 4.77 | 4.80 | 4.67 | 4.72 | 4.44 | qfq | 15,167,315 | 71,949,273 | 0.85% |
| 2024-09-24 | 4.51 | 4.68 | 4.51 | 4.68 | 4.41 | qfq | 9,665,566 | 44,671,878 | 4.00% |
| 2024-09-23 | 4.45 | 4.53 | 4.45 | 4.50 | 4.24 | qfq | 6,187,200 | 27,820,414 | -0.44% |
| 2024-09-20 | 4.54 | 4.59 | 4.49 | 4.52 | 4.26 | qfq | 7,353,000 | 33,367,336 | -0.22% |
| 2024-09-19 | 4.43 | 4.56 | 4.41 | 4.53 | 4.27 | qfq | 6,598,900 | 29,744,469 | 2.49% |
| 2024-09-18 | 4.43 | 4.47 | 4.34 | 4.42 | 4.16 | qfq | 5,570,600 | 24,519,886 | -0.23% |
| 2024-09-13 | 4.48 | 4.49 | 4.43 | 4.43 | 4.17 | qfq | 4,433,700 | 19,729,523 | -0.67% |
| 2024-09-12 | 4.46 | 4.52 | 4.44 | 4.46 | 4.20 | qfq | 5,220,702 | 23,390,688 | 0.45% |
| 2024-09-11 | 4.48 | 4.51 | 4.44 | 4.44 | 4.18 | qfq | 5,435,350 | 24,293,351 | -1.11% |
| 2024-09-10 | 4.54 | 4.55 | 4.44 | 4.49 | 4.23 | qfq | 6,096,900 | 27,282,339 | -0.44% |
| 2024-09-09 | 4.50 | 4.58 | 4.46 | 4.51 | 4.25 | qfq | 5,017,150 | 22,696,526 | 0.00% |
| 2024-09-06 | 4.57 | 4.59 | 4.50 | 4.51 | 4.25 | qfq | 5,038,866 | 22,907,152 | -1.53% |
| 2024-09-05 | 4.56 | 4.59 | 4.52 | 4.58 | 4.31 | qfq | 5,175,500 | 23,594,268 | 0.88% |
| 2024-09-04 | 4.57 | 4.62 | 4.52 | 4.54 | 4.28 | qfq | 6,405,500 | 29,269,334 | -1.30% |
| 2024-09-03 | 4.58 | 4.65 | 4.55 | 4.60 | 4.33 | qfq | 5,967,804 | 27,450,869 | 0.44% |
| 2024-09-02 | 4.64 | 4.68 | 4.57 | 4.58 | 4.31 | qfq | 8,460,502 | 39,104,313 | -1.08% |
| 2024-08-30 | 4.60 | 4.73 | 4.56 | 4.63 | 4.36 | qfq | 9,654,502 | 44,959,853 | 1.09% |
| 2024-08-29 | 4.52 | 4.61 | 4.48 | 4.58 | 4.31 | qfq | 6,940,300 | 31,672,561 | 0.66% |
| 2024-08-28 | 4.50 | 4.59 | 4.45 | 4.55 | 4.28 | qfq | 7,217,918 | 32,741,559 | 0.89% |
| 2024-08-27 | 4.58 | 4.59 | 4.50 | 4.51 | 4.25 | qfq | 6,588,099 | 29,859,601 | -1.53% |
| 2024-08-26 | 4.54 | 4.62 | 4.51 | 4.58 | 4.31 | qfq | 6,496,902 | 29,710,784 | 1.10% |
| 2024-08-23 | 4.57 | 4.59 | 4.51 | 4.53 | 4.27 | qfq | 8,019,469 | 36,350,160 | -0.44% |
| 2024-08-22 | 4.63 | 4.68 | 4.54 | 4.55 | 4.28 | qfq | 8,699,400 | 40,037,712 | -1.73% |
| 2024-08-21 | 4.66 | 4.69 | 4.62 | 4.63 | 4.36 | qfq | 7,458,650 | 34,675,991 | -1.07% |
| 2024-08-20 | 4.82 | 4.83 | 4.65 | 4.68 | 4.41 | qfq | 15,536,300 | 73,276,581 | -2.70% |
| 2024-08-19 | 4.83 | 4.89 | 4.76 | 4.81 | 4.53 | qfq | 14,279,900 | 68,792,399 | -1.03% |
| 2024-08-16 | 4.79 | 4.92 | 4.71 | 4.86 | 4.58 | qfq | 23,275,300 | 112,879,374 | 1.67% |
| 2024-08-15 | 4.74 | 4.82 | 4.70 | 4.78 | 4.50 | qfq | 18,061,301 | 86,174,790 | 0.21% |
| 2024-08-14 | 4.90 | 4.91 | 4.77 | 4.77 | 4.49 | qfq | 22,892,981 | 110,200,112 | -2.85% |
| 2024-08-13 | 4.83 | 4.96 | 4.83 | 4.91 | 4.62 | qfq | 31,798,943 | 155,151,008 | 0.82% |
| 2024-08-12 | 5.35 | 5.36 | 4.87 | 4.87 | 4.59 | qfq | 76,788,747 | 382,050,019 | -9.98% |
| 2024-08-09 | 5.60 | 5.68 | 5.20 | 5.41 | 5.09 | qfq | 105,091,418 | 578,343,471 | 4.84% |
| 2024-08-08 | 5.16 | 5.16 | 5.16 | 5.16 | 4.86 | qfq | 10,616,473 | 54,781,001 | 10.02% |
| 2024-08-07 | 4.68 | 4.71 | 4.63 | 4.69 | 4.42 | qfq | 6,459,600 | 30,246,543 | -0.21% |
| 2024-08-06 | 4.69 | 4.75 | 4.63 | 4.70 | 4.43 | qfq | 8,618,297 | 40,298,172 | 2.40% |
| 2024-08-05 | 4.71 | 4.80 | 4.56 | 4.59 | 4.32 | qfq | 15,528,412 | 72,677,630 | -3.77% |
| 2024-08-02 | 4.69 | 4.94 | 4.68 | 4.77 | 4.49 | qfq | 20,916,407 | 100,912,154 | 1.92% |
| 2024-08-01 | 4.64 | 4.84 | 4.63 | 4.68 | 4.41 | qfq | 18,590,310 | 87,806,042 | 0.65% |
| 2024-07-31 | 4.47 | 4.66 | 4.45 | 4.65 | 4.38 | qfq | 11,390,700 | 52,365,670 | 3.56% |
| 2024-07-30 | 4.45 | 4.53 | 4.43 | 4.49 | 4.23 | qfq | 6,049,634 | 27,151,918 | 0.90% |
| 2024-07-29 | 4.48 | 4.50 | 4.42 | 4.45 | 4.19 | qfq | 6,542,052 | 29,172,182 | -0.89% |
| 2024-07-26 | 4.46 | 4.54 | 4.44 | 4.49 | 4.23 | qfq | 8,135,900 | 36,504,882 | 0.22% |
| 2024-07-25 | 4.40 | 4.52 | 4.39 | 4.48 | 4.22 | qfq | 8,394,100 | 37,397,401 | 1.13% |
| 2024-07-24 | 4.48 | 4.52 | 4.41 | 4.43 | 4.17 | qfq | 10,837,900 | 48,287,296 | -1.99% |
| 2024-07-23 | 4.61 | 4.73 | 4.50 | 4.52 | 4.26 | qfq | 12,754,502 | 58,865,813 | -1.31% |
| 2024-07-22 | 4.60 | 4.62 | 4.47 | 4.58 | 4.31 | qfq | 13,733,765 | 62,619,929 | -1.51% |
| 2024-07-19 | 4.85 | 4.85 | 4.61 | 4.65 | 4.38 | qfq | 22,983,402 | 107,620,383 | -5.49% |
| 2024-07-18 | 4.87 | 4.93 | 4.71 | 4.92 | 4.63 | qfq | 14,595,202 | 70,383,121 | 0.20% |
| 2024-07-17 | 4.93 | 5.01 | 4.87 | 4.91 | 4.62 | qfq | 15,480,402 | 76,318,394 | -0.81% |
| 2024-07-16 | 4.96 | 5.02 | 4.89 | 4.95 | 4.66 | qfq | 18,553,753 | 91,444,627 | -1.39% |
| 2024-07-15 | 5.18 | 5.20 | 5.00 | 5.02 | 4.73 | qfq | 29,100,150 | 146,897,936 | -5.28% |
| 2024-07-12 | 5.14 | 5.45 | 5.12 | 5.30 | 4.99 | qfq | 51,852,575 | 274,318,223 | 3.11% |
| 2024-07-11 | 5.07 | 5.20 | 4.98 | 5.14 | 4.84 | qfq | 31,504,602 | 160,830,431 | 3.01% |
| 2024-07-10 | 4.99 | 5.05 | 4.92 | 4.99 | 4.70 | qfq | 21,838,715 | 108,772,649 | -0.99% |
| 2024-07-09 | 4.97 | 5.07 | 4.81 | 5.04 | 4.75 | qfq | 32,541,255 | 161,088,029 | 0.80% |
| 2024-07-08 | 5.13 | 5.17 | 4.98 | 5.00 | 4.71 | qfq | 26,573,500 | 134,094,405 | -1.96% |
| 2024-07-05 | 5.10 | 5.27 | 5.02 | 5.10 | 4.80 | qfq | 33,957,546 | 172,690,077 | -2.11% |
| 2024-07-04 | 4.92 | 5.35 | 4.92 | 5.21 | 4.91 | qfq | 66,866,800 | 344,131,233 | 5.89% |
| 2024-07-03 | 5.14 | 5.19 | 4.86 | 4.92 | 4.63 | qfq | 62,191,033 | 311,088,856 | -2.57% |
| 2024-07-02 | 4.78 | 5.05 | 4.75 | 5.05 | 4.76 | qfq | 36,255,452 | 178,109,505 | 10.02% |
| 2024-07-01 | 4.16 | 4.59 | 4.14 | 4.59 | 4.32 | qfq | 35,785,309 | 158,742,423 | 10.07% |
| 2024-06-28 | 4.10 | 4.24 | 4.09 | 4.17 | 3.93 | qfq | 19,341,493 | 80,551,575 | 1.21% |
| 2024-06-27 | 4.19 | 4.27 | 4.10 | 4.12 | 3.88 | qfq | 15,731,961 | 65,822,739 | -1.67% |
| 2024-06-26 | 4.16 | 4.22 | 4.08 | 4.19 | 3.95 | qfq | 19,206,635 | 79,767,804 | 0.24% |
| 2024-06-25 | 4.43 | 4.47 | 4.13 | 4.18 | 3.94 | qfq | 43,310,957 | 183,495,645 | -8.33% |
| 2024-06-24 | 4.70 | 4.70 | 4.35 | 4.56 | 4.29 | qfq | 53,750,390 | 246,838,457 | 6.79% |
| 2024-06-21 | 4.23 | 4.33 | 4.20 | 4.27 | 4.02 | qfq | 7,324,900 | 31,360,918 | 1.43% |
| 2024-06-20 | 4.33 | 4.36 | 4.19 | 4.21 | 3.96 | qfq | 7,479,682 | 31,873,168 | -2.77% |
| 2024-06-19 | 4.38 | 4.41 | 4.32 | 4.33 | 4.08 | qfq | 7,812,934 | 34,032,916 | -0.92% |
| 2024-06-18 | 4.39 | 4.44 | 4.34 | 4.37 | 4.12 | qfq | 13,172,814 | 57,624,318 | -0.68% |
| 2024-06-17 | 4.42 | 4.47 | 4.35 | 4.40 | 4.14 | qfq | 17,097,478 | 75,054,836 | -0.90% |
| 2024-06-14 | 4.39 | 4.49 | 4.35 | 4.44 | 4.18 | qfq | 22,909,825 | 101,358,987 | 0.68% |
| 2024-06-13 | 4.50 | 4.53 | 4.35 | 4.41 | 4.15 | qfq | 23,057,540 | 101,779,609 | -2.43% |
| 2024-06-12 | 4.75 | 4.82 | 4.48 | 4.52 | 4.26 | qfq | 20,132,782 | 92,352,040 | -4.84% |
| 2024-06-11 | 4.82 | 4.82 | 4.71 | 4.75 | 4.47 | qfq | 4,568,049 | 21,705,756 | -1.66% |
| 2024-06-07 | 4.67 | 4.84 | 4.67 | 4.83 | 4.55 | qfq | 7,583,845 | 36,174,251 | 3.65% |
| 2024-06-06 | 4.78 | 4.85 | 4.61 | 4.66 | 4.39 | qfq | 8,423,551 | 39,556,560 | -2.71% |
| 2024-06-05 | 4.82 | 4.89 | 4.77 | 4.79 | 4.51 | qfq | 6,167,150 | 29,732,684 | -2.44% |
| 2024-06-04 | 4.93 | 4.94 | 4.85 | 4.91 | 4.62 | qfq | 6,033,900 | 29,574,090 | 0.00% |
| 2024-06-03 | 5.13 | 5.14 | 4.85 | 4.91 | 4.62 | qfq | 10,366,250 | 51,305,307 | -3.35% |
| 2024-05-31 | 5.00 | 5.13 | 4.97 | 5.08 | 4.78 | qfq | 6,928,382 | 34,975,592 | 1.20% |
| 2024-05-30 | 5.02 | 5.12 | 4.98 | 5.02 | 4.73 | qfq | 6,334,900 | 31,973,863 | -0.20% |
| 2024-05-29 | 5.00 | 5.07 | 4.96 | 5.03 | 4.74 | qfq | 5,360,306 | 26,929,092 | -2.33% |
| 2024-05-28 | 5.23 | 5.26 | 5.14 | 5.15 | 4.67 | qfq | 5,778,200 | 29,979,301 | -1.72% |
| 2024-05-27 | 5.24 | 5.26 | 5.15 | 5.24 | 4.75 | qfq | 5,801,087 | 30,143,371 | 0.19% |
| 2024-05-24 | 5.21 | 5.31 | 5.20 | 5.23 | 4.74 | qfq | 4,534,135 | 23,863,064 | 0.19% |
| 2024-05-23 | 5.34 | 5.35 | 5.20 | 5.22 | 4.73 | qfq | 6,205,100 | 32,674,061 | -2.25% |
| 2024-05-22 | 5.34 | 5.40 | 5.33 | 5.34 | 4.84 | qfq | 3,863,900 | 20,719,160 | 0.00% |
| 2024-05-21 | 5.41 | 5.41 | 5.32 | 5.34 | 4.84 | qfq | 5,506,022 | 29,468,378 | -1.29% |
| 2024-05-20 | 5.43 | 5.47 | 5.40 | 5.41 | 4.90 | qfq | 6,412,715 | 34,848,892 | 0.37% |
| 2024-05-17 | 5.32 | 5.41 | 5.30 | 5.39 | 4.88 | qfq | 6,757,551 | 36,171,508 | 1.32% |
| 2024-05-16 | 5.33 | 5.48 | 5.29 | 5.32 | 4.82 | qfq | 7,364,050 | 39,624,454 | 0.76% |
| 2024-05-15 | 5.31 | 5.35 | 5.26 | 5.28 | 4.78 | qfq | 6,052,200 | 32,108,496 | -0.56% |
| 2024-05-14 | 5.27 | 5.37 | 5.26 | 5.31 | 4.81 | qfq | 4,855,087 | 25,856,677 | 0.76% |
| 2024-05-13 | 5.33 | 5.34 | 5.25 | 5.27 | 4.78 | qfq | 7,581,550 | 40,143,190 | -1.68% |
| 2024-05-10 | 5.41 | 5.47 | 5.34 | 5.36 | 4.86 | qfq | 8,322,440 | 44,902,181 | -1.11% |
| 2024-05-09 | 5.41 | 5.51 | 5.40 | 5.42 | 4.91 | qfq | 7,206,845 | 39,227,876 | 0.56% |
| 2024-05-08 | 5.47 | 5.50 | 5.37 | 5.39 | 4.88 | qfq | 6,766,300 | 36,690,912 | -1.64% |
| 2024-05-07 | 5.42 | 5.51 | 5.33 | 5.48 | 4.97 | qfq | 9,399,406 | 50,962,494 | 0.92% |
| 2024-05-06 | 5.30 | 5.44 | 5.27 | 5.43 | 4.92 | qfq | 11,912,553 | 64,004,655 | 3.82% |
| 2024-04-30 | 5.17 | 5.27 | 5.17 | 5.23 | 4.74 | qfq | 6,625,050 | 34,690,469 | 0.58% |
| 2024-04-29 | 5.07 | 5.22 | 5.06 | 5.20 | 4.71 | qfq | 10,518,500 | 54,345,203 | 2.36% |
| 2024-04-26 | 5.03 | 5.09 | 5.01 | 5.08 | 4.60 | qfq | 10,682,274 | 54,004,057 | -0.78% |
| 2024-04-25 | 4.89 | 5.13 | 4.87 | 5.12 | 4.64 | qfq | 12,720,667 | 64,354,860 | 5.35% |
| 2024-04-24 | 4.82 | 4.87 | 4.79 | 4.86 | 4.40 | qfq | 5,220,085 | 25,194,937 | 0.83% |
| 2024-04-23 | 4.90 | 4.93 | 4.81 | 4.82 | 4.37 | qfq | 5,657,122 | 27,450,749 | -1.23% |
| 2024-04-22 | 4.97 | 4.98 | 4.84 | 4.88 | 4.42 | qfq | 6,422,674 | 31,527,184 | -1.21% |
| 2024-04-19 | 4.91 | 5.04 | 4.86 | 4.94 | 4.48 | qfq | 9,870,530 | 48,948,587 | 0.41% |
| 2024-04-18 | 4.92 | 5.00 | 4.83 | 4.92 | 4.46 | qfq | 8,590,774 | 42,345,504 | -0.61% |
| 2024-04-17 | 4.81 | 4.99 | 4.81 | 4.95 | 4.49 | qfq | 9,074,195 | 44,709,583 | 3.99% |
| 2024-04-16 | 4.98 | 5.06 | 4.75 | 4.76 | 4.31 | qfq | 13,024,639 | 63,142,664 | -5.18% |
| 2024-04-15 | 5.26 | 5.28 | 4.96 | 5.02 | 4.55 | qfq | 17,707,401 | 90,377,965 | -5.10% |
| 2024-04-12 | 5.13 | 5.37 | 5.09 | 5.29 | 4.79 | qfq | 15,524,784 | 81,404,942 | 2.52% |
| 2024-04-11 | 5.17 | 5.25 | 5.12 | 5.16 | 4.68 | qfq | 6,920,135 | 35,941,376 | -0.96% |
| 2024-04-10 | 5.28 | 5.32 | 5.14 | 5.21 | 4.72 | qfq | 6,510,419 | 33,938,271 | -1.51% |
| 2024-04-09 | 5.22 | 5.30 | 5.19 | 5.29 | 4.79 | qfq | 7,910,600 | 41,602,563 | 1.54% |
| 2024-04-08 | 5.33 | 5.34 | 5.21 | 5.21 | 4.72 | qfq | 6,958,000 | 36,704,342 | -1.88% |
| 2024-04-03 | 5.24 | 5.33 | 5.23 | 5.31 | 4.81 | qfq | 6,524,200 | 34,500,574 | 0.57% |
| 2024-04-02 | 5.19 | 5.30 | 5.18 | 5.28 | 4.78 | qfq | 9,270,784 | 48,786,545 | 1.73% |
| 2024-04-01 | 5.10 | 5.20 | 5.10 | 5.19 | 4.70 | qfq | 5,962,174 | 30,798,048 | 1.76% |
| 2024-03-29 | 4.95 | 5.10 | 4.95 | 5.10 | 4.62 | qfq | 6,518,792 | 32,870,131 | 2.62% |
| 2024-03-28 | 4.90 | 5.04 | 4.90 | 4.97 | 4.50 | qfq | 5,779,550 | 28,820,502 | 0.81% |
| 2024-03-27 | 5.03 | 5.06 | 4.93 | 4.93 | 4.47 | qfq | 5,894,800 | 29,485,382 | -1.99% |
| 2024-03-26 | 5.01 | 5.09 | 4.91 | 5.03 | 4.56 | qfq | 6,520,550 | 32,628,298 | 0.00% |
| 2024-03-25 | 5.14 | 5.17 | 5.02 | 5.03 | 4.56 | qfq | 5,260,936 | 26,776,590 | -2.14% |
| 2024-03-22 | 5.24 | 5.29 | 5.10 | 5.14 | 4.66 | qfq | 6,810,150 | 35,181,353 | -1.91% |
| 2024-03-21 | 5.23 | 5.29 | 5.20 | 5.24 | 4.75 | qfq | 6,709,156 | 35,218,232 | 0.19% |
| 2024-03-20 | 5.21 | 5.24 | 5.17 | 5.23 | 4.74 | qfq | 4,387,900 | 22,840,278 | 0.38% |
| 2024-03-19 | 5.25 | 5.27 | 5.20 | 5.21 | 4.72 | qfq | 5,618,700 | 29,412,309 | -0.76% |
| 2024-03-18 | 5.23 | 5.27 | 5.20 | 5.25 | 4.76 | qfq | 6,350,684 | 33,209,676 | 0.19% |
| 2024-03-15 | 5.12 | 5.24 | 5.12 | 5.24 | 4.75 | qfq | 6,382,700 | 33,166,747 | 1.55% |
| 2024-03-14 | 5.20 | 5.27 | 5.12 | 5.16 | 4.68 | qfq | 7,030,872 | 36,580,878 | -1.71% |
| 2024-03-13 | 5.14 | 5.31 | 5.10 | 5.25 | 4.76 | qfq | 12,343,715 | 64,440,424 | 2.14% |
| 2024-03-12 | 5.08 | 5.18 | 5.02 | 5.14 | 4.66 | qfq | 11,636,925 | 59,479,137 | 1.38% |
| 2024-03-11 | 5.14 | 5.20 | 5.00 | 5.07 | 4.59 | qfq | 14,883,543 | 75,144,861 | -1.93% |
| 2024-03-08 | 5.24 | 5.38 | 5.16 | 5.17 | 4.68 | qfq | 21,561,500 | 113,645,694 | -1.34% |
| 2024-03-07 | 5.12 | 5.34 | 5.11 | 5.24 | 4.75 | qfq | 23,282,385 | 122,421,997 | 3.15% |
| 2024-03-06 | 4.83 | 5.14 | 4.83 | 5.08 | 4.60 | qfq | 18,476,530 | 92,986,016 | 4.74% |
| 2024-03-05 | 4.91 | 4.94 | 4.84 | 4.85 | 4.39 | qfq | 7,173,248 | 34,965,080 | -1.82% |
| 2024-03-04 | 5.00 | 5.02 | 4.91 | 4.94 | 4.48 | qfq | 8,807,302 | 43,570,701 | -1.20% |
| 2024-03-01 | 5.08 | 5.08 | 4.95 | 5.00 | 4.53 | qfq | 10,051,074 | 50,260,414 | -0.60% |
| 2024-02-29 | 4.82 | 5.03 | 4.82 | 5.03 | 4.56 | qfq | 10,193,321 | 50,641,051 | 3.93% |
| 2024-02-28 | 5.08 | 5.27 | 4.84 | 4.84 | 4.39 | qfq | 14,590,453 | 73,944,041 | -4.72% |
| 2024-02-27 | 4.92 | 5.08 | 4.88 | 5.08 | 4.60 | qfq | 12,125,036 | 60,860,853 | 3.89% |
| 2024-02-26 | 4.84 | 4.97 | 4.81 | 4.89 | 4.43 | qfq | 12,073,800 | 59,099,148 | 1.03% |
| 2024-02-23 | 4.84 | 4.87 | 4.73 | 4.84 | 4.39 | qfq | 11,138,535 | 53,457,205 | 0.41% |
| 2024-02-22 | 4.64 | 4.88 | 4.61 | 4.82 | 4.37 | qfq | 15,250,012 | 72,634,665 | 4.10% |
| 2024-02-21 | 4.51 | 4.77 | 4.46 | 4.63 | 4.20 | qfq | 13,809,242 | 64,228,415 | 1.98% |
| 2024-02-20 | 4.60 | 4.60 | 4.48 | 4.54 | 4.11 | qfq | 10,907,501 | 49,321,744 | -1.52% |
| 2024-02-19 | 4.66 | 4.70 | 4.48 | 4.61 | 4.18 | qfq | 17,407,756 | 79,665,718 | -0.86% |
| 2024-02-08 | 4.35 | 4.79 | 4.32 | 4.65 | 4.21 | qfq | 21,669,801 | 101,126,552 | 6.90% |
| 2024-02-07 | 4.28 | 4.45 | 4.17 | 4.35 | 3.94 | qfq | 19,074,811 | 82,795,709 | 2.84% |
| 2024-02-06 | 4.00 | 4.35 | 3.85 | 4.23 | 3.83 | qfq | 19,453,500 | 79,995,891 | 3.17% |
| 2024-02-05 | 4.53 | 4.53 | 4.10 | 4.10 | 3.72 | qfq | 17,449,250 | 73,405,491 | -10.09% |
| 2024-02-02 | 4.83 | 4.86 | 4.39 | 4.56 | 4.13 | qfq | 14,339,026 | 66,290,806 | -5.98% |
| 2024-02-01 | 4.86 | 4.94 | 4.71 | 4.85 | 4.39 | qfq | 10,234,400 | 49,334,949 | -0.61% |
| 2024-01-31 | 5.05 | 5.10 | 4.85 | 4.88 | 4.42 | qfq | 9,900,538 | 49,018,549 | -4.50% |
| 2024-01-30 | 5.28 | 5.29 | 5.06 | 5.11 | 4.63 | qfq | 9,228,600 | 47,667,417 | -3.22% |
| 2024-01-29 | 5.41 | 5.42 | 5.23 | 5.28 | 4.78 | qfq | 7,190,650 | 38,139,867 | -2.22% |
| 2024-01-26 | 5.40 | 5.48 | 5.36 | 5.40 | 4.89 | qfq | 8,239,600 | 44,570,968 | 0.93% |
| 2024-01-25 | 5.09 | 5.37 | 5.07 | 5.35 | 4.85 | qfq | 10,983,906 | 57,597,535 | 4.90% |
| 2024-01-24 | 4.94 | 5.10 | 4.86 | 5.10 | 4.62 | qfq | 10,346,675 | 51,641,476 | 3.66% |
| 2024-01-23 | 5.00 | 5.00 | 4.84 | 4.92 | 4.46 | qfq | 9,010,800 | 44,317,309 | -1.40% |
| 2024-01-22 | 5.28 | 5.28 | 4.90 | 4.99 | 4.52 | qfq | 10,393,550 | 52,712,237 | -5.67% |
| 2024-01-19 | 5.28 | 5.34 | 5.24 | 5.29 | 4.79 | qfq | 6,263,080 | 33,082,331 | -0.19% |
| 2024-01-18 | 5.42 | 5.42 | 5.12 | 5.30 | 4.80 | qfq | 12,158,600 | 63,901,408 | -2.93% |
| 2024-01-17 | 5.57 | 5.57 | 5.43 | 5.46 | 4.95 | qfq | 4,302,000 | 23,612,093 | -1.97% |
| 2024-01-16 | 5.61 | 5.64 | 5.49 | 5.57 | 5.05 | qfq | 5,566,553 | 30,942,340 | -1.07% |
| 2024-01-15 | 5.65 | 5.66 | 5.57 | 5.63 | 5.10 | qfq | 5,006,377 | 28,094,005 | -0.71% |
| 2024-01-12 | 5.63 | 5.72 | 5.59 | 5.67 | 5.14 | qfq | 6,671,817 | 37,774,158 | 0.71% |
| 2024-01-11 | 5.54 | 5.63 | 5.52 | 5.63 | 5.10 | qfq | 6,723,450 | 37,580,278 | 0.90% |
| 2024-01-10 | 5.49 | 5.61 | 5.43 | 5.58 | 5.06 | qfq | 6,776,592 | 37,560,024 | 0.72% |
| 2024-01-09 | 5.53 | 5.59 | 5.45 | 5.54 | 5.02 | qfq | 7,973,467 | 43,964,858 | -0.89% |
| 2024-01-08 | 5.67 | 5.70 | 5.52 | 5.59 | 5.07 | qfq | 7,772,100 | 43,497,997 | -2.27% |
| 2024-01-05 | 5.86 | 5.86 | 5.68 | 5.72 | 5.18 | qfq | 8,740,198 | 50,446,187 | -2.89% |
| 2024-01-04 | 5.91 | 6.04 | 5.88 | 5.89 | 5.34 | qfq | 12,984,222 | 77,402,985 | -0.17% |
| 2024-01-03 | 5.84 | 5.92 | 5.81 | 5.90 | 5.35 | qfq | 4,053,700 | 23,817,776 | 0.68% |
| 2024-01-02 | 5.87 | 5.92 | 5.85 | 5.86 | 5.31 | qfq | 5,489,632 | 32,320,967 | -0.34% |
| 2023-12-29 | 5.80 | 5.88 | 5.80 | 5.88 | 5.33 | qfq | 5,714,300 | 33,387,146 | 0.86% |
| 2023-12-28 | 5.68 | 5.83 | 5.65 | 5.83 | 5.28 | qfq | 7,419,843 | 42,788,359 | 2.28% |
| 2023-12-27 | 5.69 | 5.71 | 5.59 | 5.70 | 5.17 | qfq | 5,032,450 | 28,449,858 | -0.35% |
| 2023-12-26 | 5.76 | 5.80 | 5.66 | 5.72 | 5.18 | qfq | 5,953,500 | 34,083,955 | -0.69% |
| 2023-12-25 | 5.81 | 5.83 | 5.72 | 5.76 | 5.22 | qfq | 4,643,800 | 26,788,923 | -1.54% |
| 2023-12-22 | 5.84 | 5.87 | 5.74 | 5.85 | 5.30 | qfq | 4,895,800 | 28,418,462 | 0.00% |
| 2023-12-21 | 5.80 | 5.90 | 5.70 | 5.85 | 5.30 | qfq | 7,227,730 | 41,908,492 | 0.86% |
| 2023-12-20 | 5.91 | 5.96 | 5.80 | 5.80 | 5.26 | qfq | 6,332,272 | 37,142,092 | -2.03% |
| 2023-12-19 | 5.96 | 5.96 | 5.85 | 5.92 | 5.36 | qfq | 5,299,700 | 31,184,069 | -1.00% |
| 2023-12-18 | 5.98 | 5.98 | 5.85 | 5.98 | 5.42 | qfq | 5,493,900 | 32,542,313 | -0.17% |
| 2023-12-15 | 5.98 | 6.02 | 5.95 | 5.99 | 5.43 | qfq | 6,622,820 | 39,635,408 | 0.34% |
| 2023-12-14 | 5.95 | 6.01 | 5.93 | 5.97 | 5.41 | qfq | 3,436,620 | 20,495,840 | 0.51% |
| 2023-12-13 | 6.00 | 6.02 | 5.93 | 5.94 | 5.38 | qfq | 4,396,000 | 26,269,743 | -1.00% |
| 2023-12-12 | 5.98 | 6.00 | 5.94 | 6.00 | 5.44 | qfq | 3,312,143 | 19,778,635 | 0.50% |
| 2023-12-11 | 5.91 | 6.00 | 5.83 | 5.97 | 5.41 | qfq | 5,949,837 | 35,251,668 | 0.34% |
| 2023-12-08 | 6.03 | 6.03 | 5.89 | 5.95 | 5.39 | qfq | 8,331,300 | 49,403,051 | -1.16% |
| 2023-12-07 | 6.04 | 6.06 | 5.97 | 6.02 | 5.45 | qfq | 3,945,350 | 23,696,244 | -0.82% |
| 2023-12-06 | 5.94 | 6.10 | 5.92 | 6.07 | 5.50 | qfq | 8,330,407 | 50,216,401 | 1.17% |
| 2023-12-05 | 6.04 | 6.05 | 5.93 | 6.00 | 5.44 | qfq | 6,474,000 | 38,866,560 | -1.15% |
| 2023-12-04 | 6.17 | 6.17 | 6.03 | 6.07 | 5.50 | qfq | 6,568,900 | 39,882,303 | -0.82% |
| 2023-12-01 | 6.15 | 6.18 | 6.12 | 6.12 | 5.55 | qfq | 5,268,226 | 32,373,358 | -0.97% |
| 2023-11-30 | 6.19 | 6.19 | 6.07 | 6.18 | 5.60 | qfq | 6,635,900 | 40,584,644 | 0.49% |
| 2023-11-29 | 6.26 | 6.27 | 6.12 | 6.15 | 5.57 | qfq | 8,079,300 | 49,880,400 | -1.76% |
| 2023-11-28 | 6.17 | 6.37 | 6.11 | 6.26 | 5.67 | qfq | 11,804,092 | 73,599,914 | 1.46% |
| 2023-11-27 | 6.25 | 6.25 | 6.17 | 6.17 | 5.59 | qfq | 4,175,812 | 25,860,110 | -1.28% |
| 2023-11-24 | 6.27 | 6.28 | 6.20 | 6.25 | 5.66 | qfq | 3,818,376 | 23,809,706 | -0.16% |
| 2023-11-23 | 6.21 | 6.29 | 6.18 | 6.26 | 5.67 | qfq | 4,761,003 | 29,735,403 | 0.48% |
| 2023-11-22 | 6.25 | 6.29 | 6.20 | 6.23 | 5.65 | qfq | 5,338,500 | 33,302,119 | -0.32% |
| 2023-11-21 | 6.26 | 6.29 | 6.22 | 6.25 | 5.66 | qfq | 4,942,100 | 30,935,414 | -0.32% |
| 2023-11-20 | 6.20 | 6.27 | 6.17 | 6.27 | 5.68 | qfq | 5,520,190 | 34,385,025 | 0.97% |
| 2023-11-17 | 6.18 | 6.24 | 6.14 | 6.21 | 5.63 | qfq | 4,262,900 | 26,406,848 | 0.81% |
| 2023-11-16 | 6.21 | 6.23 | 6.13 | 6.16 | 5.58 | qfq | 6,448,100 | 39,849,595 | -1.12% |
| 2023-11-15 | 6.23 | 6.25 | 6.18 | 6.23 | 5.65 | qfq | 6,781,850 | 42,212,324 | 0.48% |
| 2023-11-14 | 6.22 | 6.26 | 6.16 | 6.20 | 5.62 | qfq | 7,721,170 | 47,874,149 | -0.80% |
| 2023-11-13 | 6.29 | 6.30 | 6.22 | 6.25 | 5.66 | qfq | 4,933,600 | 30,829,461 | -0.48% |
| 2023-11-10 | 6.28 | 6.31 | 6.24 | 6.28 | 5.69 | qfq | 5,360,770 | 33,617,081 | -0.48% |
| 2023-11-09 | 6.30 | 6.34 | 6.27 | 6.31 | 5.72 | qfq | 3,540,900 | 22,299,764 | -0.32% |
| 2023-11-08 | 6.33 | 6.34 | 6.26 | 6.33 | 5.74 | qfq | 3,953,229 | 24,950,993 | 0.16% |
| 2023-11-07 | 6.28 | 6.33 | 6.24 | 6.32 | 5.73 | qfq | 5,521,841 | 34,725,184 | 0.32% |
| 2023-11-06 | 6.23 | 6.31 | 6.23 | 6.30 | 5.71 | qfq | 7,046,292 | 44,239,896 | 1.12% |
| 2023-11-03 | 6.19 | 6.26 | 6.14 | 6.23 | 5.65 | qfq | 6,108,502 | 38,066,220 | 0.81% |
| 2023-11-02 | 6.24 | 6.25 | 6.18 | 6.18 | 5.60 | qfq | 4,181,782 | 25,955,796 | -0.80% |
| 2023-11-01 | 6.26 | 6.26 | 6.20 | 6.23 | 5.65 | qfq | 2,918,250 | 18,170,674 | -0.48% |
| 2023-10-31 | 6.22 | 6.28 | 6.20 | 6.26 | 5.67 | qfq | 5,832,200 | 36,393,007 | 0.48% |
| 2023-10-30 | 6.19 | 6.25 | 6.16 | 6.23 | 5.65 | qfq | 8,579,248 | 53,115,592 | 0.32% |
| 2023-10-27 | 6.14 | 6.26 | 6.12 | 6.21 | 5.63 | qfq | 9,555,762 | 59,387,381 | 0.00% |
| 2023-10-26 | 6.20 | 6.26 | 5.91 | 6.21 | 5.63 | qfq | 16,699,592 | 101,180,863 | -3.42% |
| 2023-10-25 | 6.35 | 6.44 | 6.35 | 6.43 | 5.83 | qfq | 8,185,040 | 52,402,779 | 1.26% |
| 2023-10-24 | 6.28 | 6.35 | 6.22 | 6.35 | 5.75 | qfq | 6,451,060 | 40,599,482 | 1.60% |
| 2023-10-23 | 6.46 | 6.47 | 6.22 | 6.25 | 5.66 | qfq | 7,433,240 | 46,859,768 | -4.14% |
| 2023-10-20 | 6.53 | 6.58 | 6.46 | 6.52 | 5.91 | qfq | 8,729,769 | 56,778,579 | -2.10% |
| 2023-10-19 | 6.76 | 6.76 | 6.50 | 6.66 | 6.03 | qfq | 10,235,900 | 67,977,914 | -2.49% |
| 2023-10-18 | 6.93 | 6.94 | 6.57 | 6.83 | 6.19 | qfq | 24,735,048 | 167,833,494 | -1.30% |
| 2023-10-17 | 7.03 | 7.03 | 6.89 | 6.92 | 6.27 | qfq | 6,380,450 | 44,207,468 | -1.70% |
| 2023-10-16 | 7.09 | 7.09 | 6.97 | 7.04 | 6.38 | qfq | 4,566,752 | 32,008,102 | -0.85% |
| 2023-10-13 | 7.10 | 7.10 | 7.03 | 7.10 | 6.43 | qfq | 3,068,140 | 21,677,166 | 0.00% |
| 2023-10-12 | 7.14 | 7.16 | 7.07 | 7.10 | 6.43 | qfq | 2,973,502 | 21,122,171 | -0.14% |
| 2023-10-11 | 7.18 | 7.19 | 7.11 | 7.11 | 6.44 | qfq | 3,484,098 | 24,844,520 | -0.97% |
| 2023-10-10 | 7.22 | 7.23 | 7.11 | 7.18 | 6.51 | qfq | 5,595,800 | 40,060,917 | 0.00% |
| 2023-10-09 | 7.23 | 7.25 | 7.17 | 7.18 | 6.51 | qfq | 4,058,400 | 29,251,797 | -1.24% |
| 2023-09-28 | 7.20 | 7.27 | 7.16 | 7.27 | 6.59 | qfq | 4,366,400 | 31,456,757 | 0.97% |
| 2023-09-27 | 7.13 | 7.20 | 7.08 | 7.20 | 6.52 | qfq | 5,180,908 | 37,094,098 | 0.70% |
| 2023-09-26 | 7.03 | 7.17 | 7.00 | 7.15 | 6.48 | qfq | 6,791,200 | 48,178,339 | 1.85% |
| 2023-09-25 | 7.04 | 7.09 | 6.99 | 7.02 | 6.36 | qfq | 6,599,691 | 46,479,535 | -1.13% |
| 2023-09-22 | 7.01 | 7.10 | 6.80 | 7.10 | 6.43 | qfq | 17,299,696 | 119,869,333 | 1.43% |
| 2023-09-21 | 7.13 | 7.15 | 7.00 | 7.00 | 6.34 | qfq | 4,754,800 | 33,539,563 | -1.96% |
| 2023-09-20 | 7.17 | 7.18 | 7.14 | 7.14 | 6.47 | qfq | 2,254,850 | 16,131,705 | -0.42% |
| 2023-09-19 | 7.22 | 7.26 | 7.17 | 7.17 | 6.50 | qfq | 3,689,258 | 26,536,948 | -1.10% |
| 2023-09-18 | 7.18 | 7.27 | 7.16 | 7.25 | 6.57 | qfq | 4,208,400 | 30,392,558 | 0.55% |
| 2023-09-15 | 7.26 | 7.27 | 7.15 | 7.21 | 6.53 | qfq | 3,779,250 | 27,311,381 | -0.55% |
| 2023-09-14 | 7.28 | 7.30 | 7.22 | 7.25 | 6.57 | qfq | 4,490,150 | 32,529,084 | -0.14% |
| 2023-09-13 | 7.33 | 7.33 | 7.24 | 7.26 | 6.58 | qfq | 3,757,598 | 27,305,621 | -0.82% |
| 2023-09-12 | 7.31 | 7.34 | 7.28 | 7.32 | 6.63 | qfq | 3,968,651 | 29,052,869 | 0.27% |
| 2023-09-11 | 7.29 | 7.33 | 7.26 | 7.30 | 6.61 | qfq | 4,972,351 | 36,302,208 | 0.00% |
| 2023-09-08 | 7.32 | 7.36 | 7.25 | 7.30 | 6.61 | qfq | 4,834,050 | 35,315,597 | -0.41% |
| 2023-09-07 | 7.39 | 7.39 | 7.32 | 7.33 | 6.64 | qfq | 3,785,050 | 27,800,094 | -0.68% |
| 2023-09-06 | 7.38 | 7.40 | 7.32 | 7.38 | 6.69 | qfq | 3,361,928 | 24,806,544 | 0.00% |
| 2023-09-05 | 7.37 | 7.40 | 7.32 | 7.38 | 6.69 | qfq | 4,805,425 | 35,400,480 | 0.00% |
| 2023-09-04 | 7.39 | 7.43 | 7.33 | 7.38 | 6.69 | qfq | 4,986,375 | 36,797,037 | 0.27% |
| 2023-09-01 | 7.35 | 7.39 | 7.33 | 7.36 | 6.67 | qfq | 3,212,603 | 23,655,322 | -0.41% |
| 2023-08-31 | 7.33 | 7.39 | 7.27 | 7.39 | 6.70 | qfq | 3,606,500 | 26,400,318 | 0.82% |
| 2023-08-30 | 7.31 | 7.42 | 7.29 | 7.33 | 6.64 | qfq | 4,774,013 | 35,103,927 | 0.41% |
| 2023-08-29 | 7.23 | 7.37 | 7.18 | 7.30 | 6.61 | qfq | 7,106,150 | 51,684,660 | 0.97% |
| 2023-08-28 | 7.51 | 7.54 | 7.18 | 7.23 | 6.55 | qfq | 9,357,300 | 68,428,166 | -0.55% |
| 2023-08-25 | 7.28 | 7.40 | 7.22 | 7.27 | 6.59 | qfq | 6,488,550 | 47,376,466 | -0.27% |
| 2023-08-24 | 7.14 | 7.34 | 7.13 | 7.29 | 6.61 | qfq | 11,104,050 | 80,189,329 | -0.41% |
| 2023-08-23 | 7.43 | 7.43 | 7.29 | 7.32 | 6.63 | qfq | 6,061,435 | 44,532,506 | -1.61% |
| 2023-08-22 | 7.47 | 7.49 | 7.35 | 7.44 | 6.74 | qfq | 5,731,360 | 42,540,835 | -0.80% |
| 2023-08-21 | 7.48 | 7.54 | 7.42 | 7.50 | 6.80 | qfq | 6,320,316 | 47,278,543 | -0.40% |
| 2023-08-18 | 7.53 | 7.58 | 7.51 | 7.53 | 6.82 | qfq | 4,457,316 | 33,567,727 | -0.79% |
| 2023-08-17 | 7.61 | 7.61 | 7.45 | 7.59 | 6.88 | qfq | 7,012,123 | 52,823,302 | -0.39% |
| 2023-08-16 | 7.65 | 7.68 | 7.53 | 7.62 | 6.90 | qfq | 10,397,526 | 79,076,659 | -0.91% |
| 2023-08-15 | 7.70 | 7.88 | 7.67 | 7.69 | 6.97 | qfq | 18,949,045 | 147,417,224 | 0.39% |
| 2023-08-14 | 7.68 | 7.68 | 7.56 | 7.66 | 6.94 | qfq | 6,936,350 | 52,776,246 | -0.65% |
| 2023-08-11 | 7.69 | 7.72 | 7.63 | 7.71 | 6.99 | qfq | 6,317,360 | 48,489,878 | -0.13% |
| 2023-08-10 | 7.66 | 7.72 | 7.64 | 7.72 | 7.00 | qfq | 4,128,300 | 31,702,776 | 0.52% |
| 2023-08-09 | 7.68 | 7.68 | 7.62 | 7.68 | 6.96 | qfq | 4,795,748 | 36,692,444 | -0.26% |
| 2023-08-08 | 7.75 | 7.75 | 7.64 | 7.70 | 6.98 | qfq | 5,517,001 | 42,322,906 | -0.65% |
| 2023-08-07 | 7.70 | 7.75 | 7.67 | 7.75 | 7.02 | qfq | 5,571,603 | 42,949,316 | 0.26% |
| 2023-08-04 | 7.69 | 7.73 | 7.65 | 7.73 | 7.00 | qfq | 7,597,894 | 58,447,490 | 0.52% |
| 2023-08-03 | 7.67 | 7.69 | 7.62 | 7.69 | 6.97 | qfq | 5,490,790 | 42,025,539 | -0.13% |
| 2023-08-02 | 7.70 | 7.71 | 7.62 | 7.70 | 6.98 | qfq | 6,112,483 | 46,854,364 | -0.26% |
| 2023-08-01 | 7.77 | 7.77 | 7.68 | 7.72 | 7.00 | qfq | 6,331,747 | 48,814,891 | -0.90% |
| 2023-07-31 | 7.80 | 7.83 | 7.73 | 7.79 | 7.06 | qfq | 10,227,735 | 79,360,299 | -0.13% |
| 2023-07-28 | 7.71 | 7.80 | 7.64 | 7.80 | 7.07 | qfq | 7,275,650 | 56,174,508 | 0.91% |
| 2023-07-27 | 7.72 | 7.78 | 7.67 | 7.73 | 7.00 | qfq | 5,667,000 | 43,772,636 | -0.26% |
| 2023-07-26 | 7.67 | 7.79 | 7.66 | 7.75 | 7.02 | qfq | 6,913,002 | 53,430,337 | 0.65% |
| 2023-07-25 | 7.72 | 7.77 | 7.65 | 7.70 | 6.98 | qfq | 6,790,814 | 52,225,769 | 0.00% |
| 2023-07-24 | 7.74 | 7.75 | 7.59 | 7.70 | 6.98 | qfq | 8,469,329 | 64,877,217 | -1.03% |
| 2023-07-21 | 7.69 | 7.92 | 7.66 | 7.78 | 7.05 | qfq | 13,688,022 | 106,574,976 | 1.17% |
| 2023-07-20 | 7.68 | 7.74 | 7.65 | 7.69 | 6.97 | qfq | 4,607,300 | 35,433,110 | -0.26% |
| 2023-07-19 | 7.68 | 7.73 | 7.64 | 7.71 | 6.99 | qfq | 5,025,479 | 38,613,399 | -0.13% |
| 2023-07-18 | 7.61 | 7.72 | 7.58 | 7.72 | 7.00 | qfq | 9,197,640 | 70,663,521 | 1.58% |