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
森马服饰002563.SZ
最近收盘价5.462026-07-17
最近交易日2026-07-17
成交量（股）23,583,252
成交额（元）130,470,102
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-19 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.60 | 5.62 | 5.43 | 5.46 | 5.46 | qfq | 23,583,252 | 130,470,102 | -2.50% |
| 2026-07-16 | 5.65 | 5.74 | 5.56 | 5.60 | 5.60 | qfq | 15,174,499 | 85,114,626 | -1.23% |
| 2026-07-15 | 5.68 | 5.77 | 5.54 | 5.67 | 5.67 | qfq | 22,639,300 | 127,874,518 | -1.22% |
| 2026-07-14 | 5.48 | 5.82 | 5.47 | 5.74 | 5.74 | qfq | 20,354,915 | 115,481,405 | 4.17% |
| 2026-07-13 | 5.51 | 5.59 | 5.47 | 5.51 | 5.51 | qfq | 16,765,000 | 92,797,010 | -0.54% |
| 2026-07-10 | 5.58 | 5.60 | 5.49 | 5.54 | 5.54 | qfq | 14,225,958 | 78,675,449 | -0.72% |
| 2026-07-09 | 5.67 | 5.68 | 5.54 | 5.58 | 5.58 | qfq | 13,417,157 | 75,228,787 | -1.59% |
| 2026-07-08 | 5.64 | 5.74 | 5.57 | 5.67 | 5.67 | qfq | 15,159,778 | 85,844,058 | 0.35% |
| 2026-07-07 | 5.72 | 5.77 | 5.62 | 5.65 | 5.65 | qfq | 15,564,544 | 88,225,017 | -1.22% |
| 2026-07-06 | 5.55 | 5.75 | 5.48 | 5.72 | 5.72 | qfq | 25,346,384 | 143,754,044 | 3.06% |
| 2026-07-03 | 5.38 | 5.57 | 5.36 | 5.55 | 5.55 | qfq | 20,328,300 | 111,418,466 | 3.74% |
| 2026-07-02 | 5.23 | 5.38 | 5.23 | 5.35 | 5.35 | qfq | 16,232,583 | 86,402,702 | 2.29% |
| 2026-07-01 | 5.06 | 5.28 | 5.02 | 5.23 | 5.23 | qfq | 19,703,173 | 102,220,104 | 3.77% |
| 2026-06-30 | 5.11 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 12,934,398 | 65,426,241 | -1.75% |
| 2026-06-29 | 5.04 | 5.15 | 4.92 | 5.13 | 5.13 | qfq | 19,955,700 | 100,861,096 | 1.38% |
| 2026-06-26 | 5.18 | 5.18 | 5.05 | 5.06 | 5.06 | qfq | 17,616,372 | 89,854,213 | -1.75% |
| 2026-06-25 | 5.21 | 5.27 | 5.15 | 5.15 | 5.15 | qfq | 13,277,501 | 68,897,541 | -1.15% |
| 2026-06-24 | 5.34 | 5.39 | 5.20 | 5.21 | 5.21 | qfq | 14,567,472 | 76,854,732 | -2.43% |
| 2026-06-23 | 5.22 | 5.37 | 5.22 | 5.34 | 5.34 | qfq | 18,632,600 | 99,028,846 | 1.71% |
| 2026-06-22 | 5.21 | 5.27 | 5.11 | 5.25 | 5.25 | qfq | 17,170,384 | 89,148,556 | 0.19% |
| 2026-06-18 | 5.24 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 15,624,639 | 82,079,276 | 0.38% |
| 2026-06-17 | 5.34 | 5.39 | 5.20 | 5.22 | 5.22 | qfq | 16,440,488 | 86,348,694 | -2.61% |
| 2026-06-16 | 5.40 | 5.43 | 5.30 | 5.36 | 5.36 | qfq | 20,686,200 | 111,072,283 | -0.92% |
| 2026-06-15 | 5.48 | 5.49 | 5.35 | 5.41 | 5.41 | qfq | 24,516,135 | 132,521,127 | -1.99% |
| 2026-06-12 | 5.54 | 5.56 | 5.32 | 5.52 | 5.52 | qfq | 29,789,317 | 162,735,399 | -0.54% |
| 2026-06-11 | 5.51 | 5.56 | 5.39 | 5.55 | 5.55 | qfq | 19,475,300 | 106,529,845 | 0.36% |
| 2026-06-10 | 5.43 | 5.57 | 5.41 | 5.53 | 5.53 | qfq | 13,220,908 | 73,085,914 | 1.28% |
| 2026-06-09 | 5.35 | 5.50 | 5.35 | 5.46 | 5.46 | qfq | 13,564,351 | 73,735,986 | 2.25% |
| 2026-06-08 | 5.42 | 5.50 | 5.29 | 5.34 | 5.34 | qfq | 13,645,101 | 73,249,878 | -2.20% |
| 2026-06-05 | 5.41 | 5.55 | 5.40 | 5.46 | 5.46 | qfq | 13,570,619 | 74,595,609 | 0.92% |
| 2026-06-04 | 5.44 | 5.54 | 5.34 | 5.41 | 5.41 | qfq | 15,635,584 | 84,880,159 | -0.73% |
| 2026-06-03 | 5.54 | 5.56 | 5.41 | 5.45 | 5.45 | qfq | 12,895,800 | 70,582,178 | -1.62% |
| 2026-06-02 | 5.63 | 5.67 | 5.49 | 5.54 | 5.54 | qfq | 14,525,819 | 81,087,266 | -1.77% |
| 2026-06-01 | 5.53 | 5.66 | 5.42 | 5.64 | 5.64 | qfq | 21,542,563 | 119,877,171 | 2.92% |
| 2026-05-29 | 5.43 | 5.54 | 5.37 | 5.48 | 5.48 | qfq | 13,777,900 | 75,483,040 | 1.29% |
| 2026-05-28 | 5.43 | 5.49 | 5.37 | 5.41 | 5.41 | qfq | 11,162,300 | 60,623,472 | -0.92% |
| 2026-05-27 | 5.60 | 5.62 | 5.40 | 5.46 | 5.46 | qfq | 13,563,800 | 74,195,441 | -2.67% |
| 2026-05-26 | 5.64 | 5.68 | 5.50 | 5.61 | 5.61 | qfq | 13,097,500 | 73,147,812 | -0.88% |
| 2026-05-25 | 5.68 | 5.70 | 5.57 | 5.66 | 5.66 | qfq | 12,193,100 | 68,590,093 | -0.18% |
| 2026-05-22 | 5.77 | 5.77 | 5.62 | 5.67 | 5.67 | qfq | 13,160,876 | 74,609,892 | -0.70% |
| 2026-05-21 | 5.74 | 5.82 | 5.71 | 5.71 | 5.71 | qfq | 16,047,975 | 92,502,322 | -0.70% |
| 2026-05-20 | 5.79 | 5.82 | 5.70 | 5.75 | 5.75 | qfq | 10,719,800 | 61,554,607 | -0.86% |
| 2026-05-19 | 5.78 | 5.82 | 5.70 | 5.80 | 5.80 | qfq | 13,784,200 | 79,387,157 | 0.87% |
| 2026-05-18 | 5.79 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 19,097,400 | 109,794,448 | -1.37% |
| 2026-05-15 | 5.85 | 5.92 | 5.80 | 5.83 | 5.83 | qfq | 16,478,493 | 96,637,653 | 0.00% |
| 2026-05-14 | 5.92 | 5.95 | 5.83 | 5.83 | 5.83 | qfq | 13,412,800 | 78,943,342 | -1.69% |
| 2026-05-13 | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 20,817,962 | 122,998,613 | 0.68% |
| 2026-05-12 | 5.97 | 6.02 | 5.87 | 5.89 | 5.89 | qfq | 21,451,641 | 127,540,636 | -1.34% |
| 2026-05-11 | 5.90 | 6.01 | 5.79 | 5.97 | 5.97 | qfq | 29,998,853 | 177,980,273 | -1.81% |
| 2026-05-08 | 6.10 | 6.14 | 6.01 | 6.08 | 5.93 | qfq | 23,893,322 | 144,883,522 | 0.16% |
| 2026-05-07 | 6.11 | 6.18 | 6.06 | 6.07 | 5.92 | qfq | 29,898,500 | 182,610,390 | -0.82% |
| 2026-05-06 | 6.09 | 6.18 | 5.95 | 6.12 | 5.97 | qfq | 44,452,941 | 270,891,444 | 0.99% |
| 2026-04-30 | 6.08 | 6.13 | 6.00 | 6.06 | 5.91 | qfq | 49,349,892 | 299,498,112 | 0.00% |
| 2026-04-29 | 5.95 | 6.10 | 5.87 | 6.06 | 5.91 | qfq | 87,352,768 | 525,737,820 | 5.94% |
| 2026-04-28 | 5.59 | 5.73 | 5.59 | 5.72 | 5.58 | qfq | 31,002,522 | 176,258,944 | 1.06% |
| 2026-04-27 | 5.41 | 5.72 | 5.41 | 5.66 | 5.52 | qfq | 44,627,533 | 251,255,991 | 4.04% |
| 2026-04-24 | 5.31 | 5.52 | 5.31 | 5.44 | 5.31 | qfq | 20,030,495 | 109,010,481 | 1.68% |
| 2026-04-23 | 5.40 | 5.42 | 5.32 | 5.35 | 5.22 | qfq | 12,412,800 | 66,422,766 | -1.29% |
| 2026-04-22 | 5.39 | 5.66 | 5.39 | 5.42 | 5.29 | qfq | 19,835,376 | 108,845,337 | 0.93% |
| 2026-04-21 | 5.21 | 5.44 | 5.21 | 5.37 | 5.24 | qfq | 28,654,699 | 153,392,694 | 2.87% |
| 2026-04-20 | 5.19 | 5.23 | 5.17 | 5.22 | 5.09 | qfq | 9,574,200 | 49,794,427 | 0.58% |
| 2026-04-17 | 5.28 | 5.29 | 5.12 | 5.19 | 5.06 | qfq | 21,136,680 | 110,226,590 | -0.95% |
| 2026-04-16 | 5.21 | 5.25 | 5.17 | 5.24 | 5.11 | qfq | 16,493,860 | 85,886,756 | 0.77% |
| 2026-04-15 | 5.25 | 5.25 | 5.18 | 5.20 | 5.07 | qfq | 18,435,300 | 96,065,483 | -0.95% |
| 2026-04-14 | 5.27 | 5.27 | 5.19 | 5.25 | 5.12 | qfq | 9,852,300 | 51,429,523 | 0.19% |
| 2026-04-13 | 5.28 | 5.33 | 5.21 | 5.24 | 5.11 | qfq | 14,230,245 | 74,766,088 | -1.69% |
| 2026-04-10 | 5.37 | 5.37 | 5.32 | 5.33 | 5.20 | qfq | 11,777,300 | 62,999,395 | -0.19% |
| 2026-04-09 | 5.36 | 5.41 | 5.33 | 5.34 | 5.21 | qfq | 11,799,230 | 63,158,921 | -1.29% |
| 2026-04-08 | 5.36 | 5.42 | 5.35 | 5.41 | 5.28 | qfq | 16,186,503 | 87,160,996 | 1.50% |
| 2026-04-07 | 5.33 | 5.37 | 5.27 | 5.33 | 5.20 | qfq | 11,539,269 | 61,350,491 | 0.00% |
| 2026-04-03 | 5.50 | 5.50 | 5.33 | 5.33 | 5.20 | qfq | 14,908,000 | 80,277,441 | -2.91% |
| 2026-04-02 | 5.50 | 5.53 | 5.45 | 5.49 | 5.35 | qfq | 16,380,152 | 89,993,933 | 0.37% |
| 2026-04-01 | 5.47 | 5.49 | 5.35 | 5.47 | 5.34 | qfq | 20,552,105 | 111,879,675 | 0.74% |
| 2026-03-31 | 5.52 | 5.56 | 5.39 | 5.43 | 5.30 | qfq | 28,134,586 | 153,567,343 | -1.99% |
| 2026-03-30 | 5.34 | 5.55 | 5.34 | 5.54 | 5.40 | qfq | 26,948,128 | 147,993,083 | 3.55% |
| 2026-03-27 | 5.33 | 5.41 | 5.31 | 5.35 | 5.22 | qfq | 13,177,900 | 70,672,610 | 0.56% |
| 2026-03-26 | 5.33 | 5.38 | 5.29 | 5.32 | 5.19 | qfq | 16,602,004 | 88,603,069 | 0.76% |
| 2026-03-25 | 5.18 | 5.30 | 5.18 | 5.28 | 5.15 | qfq | 13,067,708 | 68,593,608 | 1.54% |
| 2026-03-24 | 5.12 | 5.24 | 5.05 | 5.20 | 5.07 | qfq | 18,028,714 | 92,687,013 | 2.97% |
| 2026-03-23 | 5.33 | 5.34 | 5.01 | 5.05 | 4.93 | qfq | 30,539,349 | 157,123,691 | -5.78% |
| 2026-03-20 | 5.48 | 5.49 | 5.36 | 5.36 | 5.23 | qfq | 12,678,700 | 68,715,959 | -1.83% |
| 2026-03-19 | 5.50 | 5.53 | 5.45 | 5.46 | 5.33 | qfq | 11,145,862 | 61,176,942 | -1.27% |
| 2026-03-18 | 5.57 | 5.57 | 5.46 | 5.53 | 5.39 | qfq | 14,344,000 | 79,012,850 | -0.18% |
| 2026-03-17 | 5.52 | 5.58 | 5.51 | 5.54 | 5.40 | qfq | 13,933,556 | 77,406,723 | 0.18% |
| 2026-03-16 | 5.49 | 5.57 | 5.48 | 5.53 | 5.39 | qfq | 15,071,400 | 83,232,811 | 0.36% |
| 2026-03-13 | 5.53 | 5.57 | 5.50 | 5.51 | 5.37 | qfq | 18,667,159 | 103,330,016 | 0.18% |
| 2026-03-12 | 5.53 | 5.57 | 5.47 | 5.50 | 5.36 | qfq | 16,299,779 | 89,931,544 | 0.00% |
| 2026-03-11 | 5.39 | 5.51 | 5.35 | 5.50 | 5.36 | qfq | 28,690,135 | 156,691,059 | 2.42% |
| 2026-03-10 | 5.34 | 5.39 | 5.32 | 5.37 | 5.24 | qfq | 15,707,295 | 84,022,150 | 1.13% |
| 2026-03-09 | 5.30 | 5.35 | 5.26 | 5.31 | 5.18 | qfq | 18,785,721 | 99,440,854 | -0.56% |
| 2026-03-06 | 5.26 | 5.35 | 5.23 | 5.34 | 5.21 | qfq | 16,321,000 | 86,476,110 | 1.52% |
| 2026-03-05 | 5.30 | 5.31 | 5.25 | 5.26 | 5.13 | qfq | 14,056,700 | 74,230,642 | 0.38% |
| 2026-03-04 | 5.37 | 5.37 | 5.22 | 5.24 | 5.11 | qfq | 24,488,242 | 129,485,640 | -2.24% |
| 2026-03-03 | 5.44 | 5.48 | 5.35 | 5.36 | 5.23 | qfq | 26,017,700 | 140,941,702 | -1.65% |
| 2026-03-02 | 5.48 | 5.51 | 5.41 | 5.45 | 5.32 | qfq | 22,302,000 | 121,681,327 | -1.62% |
| 2026-02-27 | 5.51 | 5.55 | 5.49 | 5.54 | 5.40 | qfq | 12,760,101 | 70,552,234 | 0.54% |
| 2026-02-26 | 5.62 | 5.62 | 5.49 | 5.51 | 5.37 | qfq | 25,792,800 | 142,664,043 | -1.96% |
| 2026-02-25 | 5.60 | 5.67 | 5.56 | 5.62 | 5.48 | qfq | 26,841,900 | 150,777,537 | 1.63% |
| 2026-02-24 | 5.50 | 5.56 | 5.46 | 5.53 | 5.39 | qfq | 18,395,500 | 101,501,039 | 0.91% |
| 2026-02-13 | 5.63 | 5.63 | 5.47 | 5.48 | 5.34 | qfq | 24,797,503 | 137,346,111 | -2.66% |
| 2026-02-12 | 5.68 | 5.69 | 5.59 | 5.63 | 5.49 | qfq | 20,175,713 | 113,640,225 | -0.53% |
| 2026-02-11 | 5.67 | 5.73 | 5.63 | 5.66 | 5.52 | qfq | 23,976,400 | 136,335,385 | -0.18% |
| 2026-02-10 | 5.65 | 5.70 | 5.62 | 5.67 | 5.53 | qfq | 19,163,900 | 108,643,123 | 0.18% |
| 2026-02-09 | 5.65 | 5.68 | 5.60 | 5.66 | 5.52 | qfq | 23,586,968 | 132,998,216 | 0.00% |
| 2026-02-06 | 5.69 | 5.73 | 5.64 | 5.66 | 5.52 | qfq | 27,752,908 | 157,652,517 | -0.35% |
| 2026-02-05 | 5.60 | 5.72 | 5.57 | 5.68 | 5.54 | qfq | 38,681,556 | 219,579,667 | 1.25% |
| 2026-02-04 | 5.60 | 5.62 | 5.55 | 5.61 | 5.47 | qfq | 24,769,071 | 138,211,387 | 0.00% |
| 2026-02-03 | 5.63 | 5.68 | 5.54 | 5.61 | 5.47 | qfq | 36,951,385 | 206,977,459 | 0.36% |
| 2026-02-02 | 5.53 | 5.66 | 5.50 | 5.59 | 5.45 | qfq | 57,460,487 | 322,200,188 | 0.90% |
| 2026-01-30 | 5.48 | 5.56 | 5.45 | 5.54 | 5.40 | qfq | 41,688,063 | 229,694,546 | 1.09% |
| 2026-01-29 | 5.39 | 5.51 | 5.37 | 5.48 | 5.34 | qfq | 37,465,241 | 204,575,808 | 1.48% |
| 2026-01-28 | 5.39 | 5.42 | 5.36 | 5.40 | 5.27 | qfq | 19,891,036 | 107,251,891 | 0.37% |
| 2026-01-27 | 5.43 | 5.45 | 5.35 | 5.38 | 5.25 | qfq | 22,279,600 | 119,843,033 | -1.28% |
| 2026-01-26 | 5.48 | 5.49 | 5.39 | 5.45 | 5.32 | qfq | 27,728,635 | 150,822,821 | -0.55% |
| 2026-01-23 | 5.46 | 5.50 | 5.46 | 5.48 | 5.34 | qfq | 23,111,273 | 126,560,405 | 0.37% |
| 2026-01-22 | 5.40 | 5.47 | 5.38 | 5.46 | 5.33 | qfq | 27,623,414 | 150,177,743 | 1.11% |
| 2026-01-21 | 5.42 | 5.45 | 5.38 | 5.40 | 5.27 | qfq | 21,278,090 | 115,164,213 | -0.74% |
| 2026-01-20 | 5.41 | 5.45 | 5.38 | 5.44 | 5.31 | qfq | 23,123,033 | 125,396,044 | 0.74% |
| 2026-01-19 | 5.36 | 5.41 | 5.33 | 5.40 | 5.27 | qfq | 18,621,884 | 100,327,004 | 0.56% |
| 2026-01-16 | 5.38 | 5.40 | 5.34 | 5.37 | 5.24 | qfq | 18,820,506 | 100,957,427 | -0.37% |
| 2026-01-15 | 5.40 | 5.43 | 5.33 | 5.39 | 5.26 | qfq | 23,175,100 | 124,649,534 | -0.55% |
| 2026-01-14 | 5.43 | 5.49 | 5.37 | 5.42 | 5.29 | qfq | 35,834,412 | 194,781,100 | -0.37% |
| 2026-01-13 | 5.50 | 5.52 | 5.42 | 5.44 | 5.31 | qfq | 31,910,131 | 174,722,305 | -0.91% |
| 2026-01-12 | 5.41 | 5.50 | 5.40 | 5.49 | 5.35 | qfq | 35,018,184 | 191,354,884 | 1.29% |
| 2026-01-09 | 5.38 | 5.42 | 5.38 | 5.42 | 5.29 | qfq | 25,495,854 | 137,707,600 | 0.74% |
| 2026-01-08 | 5.42 | 5.43 | 5.38 | 5.38 | 5.25 | qfq | 29,728,309 | 160,391,227 | -0.74% |
| 2026-01-07 | 5.46 | 5.47 | 5.41 | 5.42 | 5.29 | qfq | 23,327,600 | 126,703,529 | -0.91% |
| 2026-01-06 | 5.42 | 5.47 | 5.40 | 5.47 | 5.34 | qfq | 25,770,414 | 140,276,356 | 1.11% |
| 2026-01-05 | 5.42 | 5.45 | 5.41 | 5.41 | 5.28 | qfq | 27,307,200 | 148,088,913 | -0.18% |
| 2025-12-31 | 5.49 | 5.49 | 5.42 | 5.42 | 5.29 | qfq | 21,860,500 | 118,877,458 | -1.45% |
| 2025-12-30 | 5.44 | 5.51 | 5.41 | 5.50 | 5.36 | qfq | 23,750,921 | 129,975,593 | 1.10% |
| 2025-12-29 | 5.51 | 5.52 | 5.43 | 5.44 | 5.31 | qfq | 21,256,725 | 116,220,545 | -1.45% |
| 2025-12-26 | 5.46 | 5.55 | 5.44 | 5.52 | 5.38 | qfq | 29,027,166 | 159,361,733 | 0.91% |
| 2025-12-25 | 5.44 | 5.48 | 5.42 | 5.47 | 5.34 | qfq | 20,837,456 | 113,478,029 | 0.55% |
| 2025-12-24 | 5.46 | 5.48 | 5.42 | 5.44 | 5.31 | qfq | 30,169,675 | 164,036,831 | -0.73% |
| 2025-12-23 | 5.61 | 5.62 | 5.46 | 5.48 | 5.34 | qfq | 38,816,681 | 214,147,229 | -2.49% |
| 2025-12-22 | 5.68 | 5.70 | 5.60 | 5.62 | 5.48 | qfq | 31,075,822 | 174,765,182 | -1.06% |
| 2025-12-19 | 5.55 | 5.69 | 5.52 | 5.68 | 5.54 | qfq | 43,366,181 | 243,891,161 | 2.53% |
| 2025-12-18 | 5.55 | 5.60 | 5.52 | 5.54 | 5.40 | qfq | 26,775,864 | 148,847,204 | -0.18% |
| 2025-12-17 | 5.55 | 5.59 | 5.46 | 5.55 | 5.41 | qfq | 32,234,368 | 178,109,822 | 0.00% |
| 2025-12-16 | 5.53 | 5.63 | 5.52 | 5.55 | 5.41 | qfq | 40,480,370 | 225,477,169 | 0.91% |
| 2025-12-15 | 5.53 | 5.55 | 5.47 | 5.50 | 5.36 | qfq | 31,179,920 | 172,005,591 | 0.36% |
| 2025-12-12 | 5.48 | 5.55 | 5.45 | 5.48 | 5.34 | qfq | 37,864,762 | 208,401,417 | -0.18% |
| 2025-12-11 | 5.64 | 5.65 | 5.48 | 5.49 | 5.35 | qfq | 37,202,275 | 206,103,896 | -2.31% |
| 2025-12-10 | 5.61 | 5.68 | 5.58 | 5.62 | 5.48 | qfq | 32,374,952 | 182,097,459 | 0.18% |
| 2025-12-09 | 5.68 | 5.73 | 5.56 | 5.61 | 5.47 | qfq | 54,841,741 | 309,445,113 | -1.58% |
| 2025-12-08 | 5.77 | 5.80 | 5.70 | 5.70 | 5.56 | qfq | 47,380,517 | 271,983,630 | -1.55% |
| 2025-12-05 | 5.74 | 5.84 | 5.66 | 5.79 | 5.65 | qfq | 54,216,942 | 312,548,483 | 0.87% |
| 2025-12-04 | 5.90 | 5.91 | 5.73 | 5.74 | 5.60 | qfq | 66,812,590 | 386,774,296 | -3.69% |
| 2025-12-03 | 6.27 | 6.32 | 5.90 | 5.96 | 5.81 | qfq | 104,065,867 | 628,636,062 | -4.79% |
| 2025-12-02 | 6.68 | 6.68 | 6.18 | 6.26 | 6.11 | qfq | 163,502,782 | 1,032,195,995 | -6.29% |
| 2025-12-01 | 6.39 | 6.68 | 6.32 | 6.68 | 6.52 | qfq | 66,634,387 | 438,466,067 | 10.05% |
| 2025-11-28 | 5.91 | 6.26 | 5.82 | 6.07 | 5.92 | qfq | 55,109,468 | 332,635,690 | 2.53% |
| 2025-11-27 | 6.08 | 6.19 | 5.90 | 5.92 | 5.77 | qfq | 35,386,151 | 212,995,328 | -1.17% |
| 2025-11-26 | 6.10 | 6.15 | 5.98 | 5.99 | 5.84 | qfq | 45,571,911 | 275,331,569 | 0.17% |
| 2025-11-25 | 5.84 | 5.99 | 5.83 | 5.98 | 5.83 | qfq | 40,461,288 | 239,817,747 | 2.40% |
| 2025-11-24 | 5.84 | 5.87 | 5.75 | 5.84 | 5.70 | qfq | 35,226,902 | 205,249,672 | 0.34% |
| 2025-11-21 | 5.84 | 5.93 | 5.73 | 5.82 | 5.68 | qfq | 43,920,344 | 256,140,453 | -1.02% |
| 2025-11-20 | 5.98 | 6.19 | 5.88 | 5.88 | 5.73 | qfq | 41,682,105 | 248,818,351 | -1.51% |
| 2025-11-19 | 5.89 | 6.00 | 5.82 | 5.97 | 5.82 | qfq | 42,996,201 | 254,591,725 | 0.84% |
| 2025-11-18 | 6.00 | 6.02 | 5.81 | 5.92 | 5.77 | qfq | 38,063,716 | 224,147,135 | -0.67% |
| 2025-11-17 | 5.90 | 6.04 | 5.83 | 5.96 | 5.81 | qfq | 43,400,781 | 257,711,464 | 1.53% |
| 2025-11-14 | 5.92 | 6.08 | 5.87 | 5.87 | 5.73 | qfq | 50,552,539 | 301,385,012 | -1.51% |
| 2025-11-13 | 5.83 | 6.05 | 5.78 | 5.96 | 5.81 | qfq | 66,681,302 | 393,409,083 | 2.23% |
| 2025-11-12 | 5.89 | 5.95 | 5.83 | 5.83 | 5.69 | qfq | 46,449,061 | 273,151,235 | -1.02% |
| 2025-11-11 | 5.83 | 5.93 | 5.77 | 5.89 | 5.74 | qfq | 54,053,632 | 316,790,027 | 0.68% |
| 2025-11-10 | 5.73 | 5.89 | 5.66 | 5.85 | 5.71 | qfq | 57,901,542 | 336,245,776 | 1.92% |
| 2025-11-07 | 5.79 | 5.92 | 5.73 | 5.74 | 5.60 | qfq | 61,887,295 | 358,615,170 | 0.35% |
| 2025-11-06 | 5.92 | 5.98 | 5.71 | 5.72 | 5.58 | qfq | 106,349,741 | 616,452,289 | -3.05% |
| 2025-11-05 | 5.65 | 6.17 | 5.61 | 5.90 | 5.75 | qfq | 166,546,781 | 995,560,610 | 5.17% |
| 2025-11-04 | 5.50 | 5.66 | 5.47 | 5.61 | 5.47 | qfq | 61,309,341 | 342,808,325 | 1.63% |
| 2025-11-03 | 5.44 | 5.59 | 5.43 | 5.52 | 5.38 | qfq | 53,106,125 | 293,411,468 | 2.03% |
| 2025-10-31 | 5.31 | 5.43 | 5.30 | 5.41 | 5.28 | qfq | 46,580,671 | 250,921,984 | 2.66% |
| 2025-10-30 | 5.23 | 5.29 | 5.23 | 5.27 | 5.14 | qfq | 21,363,896 | 112,315,977 | 0.38% |
| 2025-10-29 | 5.28 | 5.31 | 5.22 | 5.25 | 5.12 | qfq | 24,012,864 | 126,276,995 | -0.76% |
| 2025-10-28 | 5.32 | 5.33 | 5.27 | 5.29 | 5.16 | qfq | 20,317,975 | 107,653,898 | -0.56% |
| 2025-10-27 | 5.31 | 5.34 | 5.29 | 5.32 | 5.19 | qfq | 17,722,785 | 94,140,414 | 0.57% |
| 2025-10-24 | 5.34 | 5.37 | 5.29 | 5.29 | 5.16 | qfq | 23,823,700 | 126,785,280 | -1.12% |
| 2025-10-23 | 5.40 | 5.41 | 5.27 | 5.35 | 5.22 | qfq | 33,015,810 | 175,832,774 | -1.11% |
| 2025-10-22 | 5.46 | 5.50 | 5.41 | 5.41 | 5.28 | qfq | 29,477,410 | 160,377,378 | -1.64% |
| 2025-10-21 | 5.42 | 5.52 | 5.37 | 5.50 | 5.36 | qfq | 42,119,831 | 228,855,305 | 1.48% |
| 2025-10-20 | 5.52 | 5.58 | 5.39 | 5.42 | 5.29 | qfq | 37,949,302 | 207,152,912 | -1.28% |
| 2025-10-17 | 5.66 | 5.69 | 5.47 | 5.49 | 5.35 | qfq | 44,155,729 | 245,575,915 | -3.35% |
| 2025-10-16 | 5.61 | 5.80 | 5.57 | 5.68 | 5.54 | qfq | 49,928,180 | 283,347,300 | 1.07% |
| 2025-10-15 | 5.59 | 5.65 | 5.53 | 5.62 | 5.48 | qfq | 38,424,187 | 214,747,900 | -0.53% |
| 2025-10-14 | 5.61 | 5.75 | 5.61 | 5.65 | 5.36 | qfq | 50,834,498 | 288,644,823 | 0.71% |
| 2025-10-13 | 5.55 | 5.65 | 5.54 | 5.61 | 5.33 | qfq | 37,257,923 | 208,675,749 | -2.09% |
| 2025-10-10 | 5.65 | 5.79 | 5.63 | 5.73 | 5.44 | qfq | 45,686,609 | 261,890,464 | 1.06% |
| 2025-10-09 | 5.66 | 5.69 | 5.62 | 5.67 | 5.38 | qfq | 33,859,834 | 191,484,609 | 0.53% |
| 2025-09-30 | 5.71 | 5.81 | 5.63 | 5.64 | 5.35 | qfq | 39,383,343 | 224,445,681 | -1.74% |
| 2025-09-29 | 5.65 | 5.77 | 5.57 | 5.74 | 5.45 | qfq | 51,074,316 | 288,973,396 | 1.41% |
| 2025-09-26 | 5.81 | 5.84 | 5.66 | 5.66 | 5.37 | qfq | 54,090,879 | 310,040,705 | -2.41% |
| 2025-09-25 | 5.85 | 5.99 | 5.79 | 5.80 | 5.51 | qfq | 64,916,154 | 380,186,357 | -1.02% |
| 2025-09-24 | 5.92 | 6.02 | 5.83 | 5.86 | 5.56 | qfq | 76,194,252 | 448,797,024 | -2.01% |
| 2025-09-23 | 5.82 | 6.13 | 5.71 | 5.98 | 5.68 | qfq | 128,694,610 | 761,171,783 | 1.53% |
| 2025-09-22 | 5.76 | 6.05 | 5.72 | 5.89 | 5.59 | qfq | 111,063,833 | 651,309,310 | 2.08% |
| 2025-09-19 | 5.61 | 5.81 | 5.58 | 5.77 | 5.48 | qfq | 77,907,853 | 447,303,175 | 2.85% |
| 2025-09-18 | 5.66 | 5.73 | 5.55 | 5.61 | 5.33 | qfq | 48,773,702 | 275,742,167 | -0.53% |
| 2025-09-17 | 5.74 | 5.74 | 5.63 | 5.64 | 5.35 | qfq | 46,937,907 | 265,729,697 | -1.74% |
| 2025-09-16 | 5.55 | 5.98 | 5.53 | 5.74 | 5.45 | qfq | 85,361,745 | 491,114,590 | 3.42% |
| 2025-09-15 | 5.54 | 5.61 | 5.53 | 5.55 | 5.27 | qfq | 19,386,200 | 107,649,513 | 0.18% |
| 2025-09-12 | 5.61 | 5.62 | 5.54 | 5.54 | 5.26 | qfq | 31,188,779 | 174,105,377 | -1.60% |
| 2025-09-11 | 5.70 | 5.72 | 5.57 | 5.63 | 5.35 | qfq | 42,918,132 | 240,543,772 | -1.23% |
| 2025-09-10 | 5.60 | 5.72 | 5.59 | 5.70 | 5.41 | qfq | 43,709,427 | 247,891,040 | 1.42% |
| 2025-09-09 | 5.56 | 5.67 | 5.54 | 5.62 | 5.34 | qfq | 38,095,206 | 213,474,288 | 0.90% |
| 2025-09-08 | 5.54 | 5.59 | 5.53 | 5.57 | 5.29 | qfq | 24,984,679 | 138,842,567 | -0.18% |
| 2025-09-05 | 5.57 | 5.62 | 5.50 | 5.58 | 5.30 | qfq | 35,576,130 | 197,645,873 | 0.54% |
| 2025-09-04 | 5.54 | 5.59 | 5.45 | 5.55 | 5.27 | qfq | 37,163,325 | 205,481,183 | 0.00% |
| 2025-09-03 | 5.42 | 5.68 | 5.37 | 5.55 | 5.27 | qfq | 49,445,212 | 273,697,807 | 2.21% |
| 2025-09-02 | 5.47 | 5.47 | 5.40 | 5.43 | 5.16 | qfq | 18,514,542 | 100,438,674 | -0.91% |
| 2025-09-01 | 5.47 | 5.52 | 5.40 | 5.48 | 5.20 | qfq | 20,026,626 | 109,481,748 | 0.18% |
| 2025-08-29 | 5.45 | 5.58 | 5.44 | 5.47 | 5.19 | qfq | 26,606,746 | 146,560,853 | -0.18% |
| 2025-08-28 | 5.50 | 5.54 | 5.34 | 5.48 | 5.20 | qfq | 34,445,732 | 187,621,371 | -0.72% |
| 2025-08-27 | 5.65 | 5.69 | 5.50 | 5.52 | 5.24 | qfq | 35,895,164 | 201,023,426 | -2.30% |
| 2025-08-26 | 5.52 | 5.70 | 5.51 | 5.65 | 5.36 | qfq | 44,630,853 | 250,302,048 | 2.17% |
| 2025-08-25 | 5.55 | 5.55 | 5.50 | 5.53 | 5.25 | qfq | 38,071,499 | 210,078,892 | -0.36% |
| 2025-08-22 | 5.62 | 5.64 | 5.49 | 5.55 | 5.27 | qfq | 58,622,602 | 324,723,705 | -2.80% |
| 2025-08-21 | 5.58 | 5.74 | 5.57 | 5.71 | 5.42 | qfq | 40,875,885 | 231,970,486 | 2.15% |
| 2025-08-20 | 5.51 | 5.59 | 5.48 | 5.59 | 5.31 | qfq | 27,465,164 | 152,183,426 | 1.27% |
| 2025-08-19 | 5.48 | 5.53 | 5.47 | 5.52 | 5.24 | qfq | 26,669,758 | 146,735,489 | 0.73% |
| 2025-08-18 | 5.48 | 5.51 | 5.46 | 5.48 | 5.20 | qfq | 20,797,717 | 114,115,138 | 0.18% |
| 2025-08-15 | 5.43 | 5.48 | 5.42 | 5.47 | 5.19 | qfq | 19,151,722 | 104,499,227 | 0.55% |
| 2025-08-14 | 5.51 | 5.55 | 5.43 | 5.44 | 5.16 | qfq | 21,842,191 | 119,884,030 | -1.09% |
| 2025-08-13 | 5.55 | 5.55 | 5.46 | 5.50 | 5.22 | qfq | 23,205,650 | 127,486,435 | -0.54% |
| 2025-08-12 | 5.52 | 5.58 | 5.51 | 5.53 | 5.25 | qfq | 18,959,169 | 105,047,008 | 0.00% |
| 2025-08-11 | 5.50 | 5.56 | 5.49 | 5.53 | 5.25 | qfq | 21,616,400 | 119,615,009 | 0.18% |
| 2025-08-08 | 5.54 | 5.58 | 5.49 | 5.52 | 5.24 | qfq | 32,444,190 | 179,345,208 | -0.54% |
| 2025-08-07 | 5.56 | 5.61 | 5.51 | 5.55 | 5.27 | qfq | 34,852,311 | 193,944,428 | 0.00% |
| 2025-08-06 | 5.46 | 5.56 | 5.42 | 5.55 | 5.27 | qfq | 36,519,340 | 200,499,578 | 2.02% |
| 2025-08-05 | 5.37 | 5.50 | 5.37 | 5.44 | 5.16 | qfq | 34,238,591 | 186,169,808 | 1.12% |
| 2025-08-04 | 5.32 | 5.38 | 5.28 | 5.38 | 5.11 | qfq | 17,345,386 | 92,756,632 | 0.56% |
| 2025-08-01 | 5.32 | 5.41 | 5.31 | 5.35 | 5.08 | qfq | 19,739,398 | 105,625,152 | 0.56% |
| 2025-07-31 | 5.41 | 5.42 | 5.32 | 5.32 | 5.05 | qfq | 33,163,082 | 178,239,002 | -1.66% |
| 2025-07-30 | 5.35 | 5.43 | 5.33 | 5.41 | 5.14 | qfq | 37,962,095 | 204,652,518 | 0.74% |
| 2025-07-29 | 5.55 | 5.65 | 5.35 | 5.37 | 5.10 | qfq | 46,616,191 | 252,600,280 | 0.56% |
| 2025-07-28 | 5.39 | 5.44 | 5.32 | 5.34 | 5.07 | qfq | 23,497,100 | 125,934,900 | -0.74% |
| 2025-07-25 | 5.38 | 5.42 | 5.35 | 5.38 | 5.11 | qfq | 22,503,130 | 121,454,319 | 0.19% |
| 2025-07-24 | 5.33 | 5.37 | 5.31 | 5.37 | 5.10 | qfq | 18,927,000 | 101,337,935 | 0.94% |
| 2025-07-23 | 5.34 | 5.38 | 5.31 | 5.32 | 5.05 | qfq | 25,525,500 | 136,577,322 | -0.37% |
| 2025-07-22 | 5.29 | 5.35 | 5.26 | 5.34 | 5.07 | qfq | 22,912,845 | 121,560,615 | 0.95% |
| 2025-07-21 | 5.19 | 5.29 | 5.19 | 5.29 | 5.02 | qfq | 28,639,123 | 150,638,214 | 1.73% |
| 2025-07-18 | 5.20 | 5.22 | 5.18 | 5.20 | 4.94 | qfq | 12,141,439 | 63,083,171 | 0.00% |
| 2025-07-17 | 5.21 | 5.22 | 5.18 | 5.20 | 4.94 | qfq | 13,674,745 | 71,090,805 | -0.19% |
| 2025-07-16 | 5.19 | 5.23 | 5.18 | 5.21 | 4.95 | qfq | 13,579,081 | 70,701,321 | 0.39% |
| 2025-07-15 | 5.27 | 5.28 | 5.16 | 5.19 | 4.93 | qfq | 24,381,357 | 126,858,717 | -1.52% |
| 2025-07-14 | 5.27 | 5.30 | 5.26 | 5.27 | 5.00 | qfq | 16,038,433 | 84,605,822 | -0.19% |
| 2025-07-11 | 5.29 | 5.30 | 5.26 | 5.28 | 5.01 | qfq | 20,989,100 | 110,831,467 | -0.38% |
| 2025-07-10 | 5.26 | 5.30 | 5.24 | 5.30 | 5.03 | qfq | 18,832,400 | 99,281,194 | 0.38% |
| 2025-07-09 | 5.26 | 5.31 | 5.25 | 5.28 | 5.01 | qfq | 27,056,256 | 142,852,681 | 0.38% |
| 2025-07-08 | 5.25 | 5.27 | 5.21 | 5.26 | 4.99 | qfq | 19,184,529 | 100,539,176 | 0.38% |
| 2025-07-07 | 5.21 | 5.30 | 5.20 | 5.24 | 4.98 | qfq | 21,549,284 | 113,027,338 | 0.19% |
| 2025-07-04 | 5.27 | 5.28 | 5.20 | 5.23 | 4.97 | qfq | 36,066,383 | 188,455,915 | -0.95% |
| 2025-07-03 | 5.17 | 5.51 | 5.16 | 5.28 | 5.01 | qfq | 51,375,902 | 272,564,236 | 1.93% |
| 2025-07-02 | 5.19 | 5.21 | 5.14 | 5.18 | 4.92 | qfq | 19,474,696 | 100,667,596 | 0.00% |
| 2025-07-01 | 5.26 | 5.27 | 5.16 | 5.18 | 4.92 | qfq | 29,206,155 | 151,777,942 | -1.52% |
| 2025-06-30 | 5.36 | 5.36 | 5.23 | 5.26 | 4.99 | qfq | 47,116,835 | 248,224,041 | -1.87% |
| 2025-06-27 | 5.20 | 5.38 | 5.16 | 5.36 | 5.09 | qfq | 51,393,111 | 271,033,427 | 3.88% |
| 2025-06-26 | 5.18 | 5.24 | 5.14 | 5.16 | 4.90 | qfq | 21,767,707 | 112,814,293 | -0.39% |
| 2025-06-25 | 5.11 | 5.18 | 5.10 | 5.18 | 4.92 | qfq | 16,776,289 | 86,238,279 | 1.37% |
| 2025-06-24 | 5.03 | 5.12 | 5.03 | 5.11 | 4.85 | qfq | 18,001,300 | 91,698,706 | 1.79% |
| 2025-06-23 | 5.00 | 5.03 | 4.98 | 5.02 | 4.77 | qfq | 12,019,331 | 60,153,349 | -0.40% |
| 2025-06-20 | 5.05 | 5.09 | 5.00 | 5.04 | 4.79 | qfq | 17,448,200 | 87,895,457 | -0.40% |
| 2025-06-19 | 5.10 | 5.11 | 5.05 | 5.06 | 4.80 | qfq | 11,824,070 | 60,041,083 | -1.17% |
| 2025-06-18 | 5.18 | 5.19 | 5.11 | 5.12 | 4.86 | qfq | 13,016,736 | 66,769,517 | -1.35% |
| 2025-06-17 | 5.19 | 5.21 | 5.16 | 5.19 | 4.93 | qfq | 12,069,300 | 62,451,229 | 0.19% |
| 2025-06-16 | 5.19 | 5.23 | 5.16 | 5.18 | 4.92 | qfq | 17,523,931 | 91,027,271 | -0.96% |
| 2025-06-13 | 5.32 | 5.33 | 5.20 | 5.23 | 4.97 | qfq | 23,521,383 | 123,468,733 | -1.88% |
| 2025-06-12 | 5.36 | 5.36 | 5.32 | 5.33 | 5.06 | qfq | 14,777,100 | 78,863,162 | -0.74% |
| 2025-06-11 | 5.31 | 5.39 | 5.30 | 5.37 | 5.10 | qfq | 19,089,928 | 102,268,618 | 0.94% |
| 2025-06-10 | 5.36 | 5.38 | 5.27 | 5.32 | 5.05 | qfq | 18,348,200 | 97,877,116 | -0.75% |
| 2025-06-09 | 5.31 | 5.40 | 5.31 | 5.36 | 5.09 | qfq | 23,204,203 | 124,501,313 | 0.75% |
| 2025-06-06 | 5.32 | 5.32 | 5.26 | 5.32 | 5.05 | qfq | 18,861,100 | 99,721,323 | 0.19% |
| 2025-06-05 | 5.43 | 5.44 | 5.30 | 5.31 | 5.04 | qfq | 35,625,368 | 190,470,584 | -2.75% |
| 2025-06-04 | 5.40 | 5.46 | 5.35 | 5.46 | 5.18 | qfq | 24,143,285 | 130,307,427 | 1.11% |
| 2025-06-03 | 5.41 | 5.44 | 5.36 | 5.40 | 5.13 | qfq | 20,456,957 | 110,377,464 | -0.55% |
| 2025-05-30 | 5.53 | 5.56 | 5.41 | 5.43 | 5.16 | qfq | 17,860,400 | 97,525,151 | -2.51% |
| 2025-05-29 | 5.45 | 5.57 | 5.42 | 5.57 | 5.29 | qfq | 14,186,657 | 78,528,783 | 1.83% |
| 2025-05-28 | 5.42 | 5.48 | 5.38 | 5.47 | 5.19 | qfq | 15,139,400 | 82,135,963 | 0.55% |
| 2025-05-27 | 5.46 | 5.50 | 5.41 | 5.44 | 5.16 | qfq | 15,347,413 | 83,581,583 | -0.37% |
| 2025-05-26 | 5.52 | 5.54 | 5.41 | 5.46 | 5.18 | qfq | 18,728,233 | 102,393,095 | -1.27% |
| 2025-05-23 | 5.65 | 5.65 | 5.52 | 5.53 | 5.25 | qfq | 18,810,423 | 105,048,674 | -2.47% |
| 2025-05-22 | 5.71 | 5.75 | 5.65 | 5.67 | 5.38 | qfq | 11,204,137 | 63,693,501 | -1.22% |
| 2025-05-21 | 5.82 | 5.84 | 5.71 | 5.74 | 5.45 | qfq | 16,008,132 | 92,068,185 | -1.37% |
| 2025-05-20 | 5.75 | 5.90 | 5.71 | 5.82 | 5.53 | qfq | 20,211,908 | 117,586,609 | 1.22% |
| 2025-05-19 | 5.78 | 5.80 | 5.60 | 5.75 | 5.46 | qfq | 23,059,242 | 131,001,902 | -4.17% |
| 2025-05-16 | 5.95 | 6.02 | 5.89 | 6.00 | 5.36 | qfq | 21,223,039 | 126,533,696 | 1.01% |
| 2025-05-15 | 5.92 | 5.96 | 5.85 | 5.94 | 5.31 | qfq | 17,923,891 | 105,994,182 | 0.00% |
| 2025-05-14 | 5.95 | 5.98 | 5.87 | 5.94 | 5.31 | qfq | 20,213,111 | 119,656,902 | -0.17% |
| 2025-05-13 | 6.02 | 6.11 | 5.93 | 5.95 | 5.32 | qfq | 24,544,647 | 147,635,739 | -0.17% |
| 2025-05-12 | 5.94 | 5.96 | 5.85 | 5.96 | 5.33 | qfq | 19,901,402 | 117,708,039 | 1.88% |
| 2025-05-09 | 5.82 | 5.87 | 5.78 | 5.85 | 5.23 | qfq | 19,911,364 | 116,122,455 | 0.69% |
| 2025-05-08 | 5.73 | 5.83 | 5.65 | 5.81 | 5.19 | qfq | 21,616,597 | 124,912,689 | 1.40% |
| 2025-05-07 | 5.77 | 5.84 | 5.69 | 5.73 | 5.12 | qfq | 23,530,497 | 135,315,787 | 0.00% |
| 2025-05-06 | 5.65 | 5.73 | 5.65 | 5.73 | 5.12 | qfq | 29,613,800 | 168,382,591 | 1.96% |
| 2025-04-30 | 5.73 | 5.75 | 5.61 | 5.62 | 5.02 | qfq | 42,413,321 | 239,717,240 | -1.92% |
| 2025-04-29 | 6.13 | 6.13 | 5.72 | 5.73 | 5.12 | qfq | 42,261,236 | 243,720,711 | -9.76% |
| 2025-04-28 | 6.64 | 6.65 | 6.33 | 6.35 | 5.68 | qfq | 22,083,083 | 142,779,614 | -4.65% |
| 2025-04-25 | 6.69 | 6.74 | 6.60 | 6.66 | 5.95 | qfq | 15,038,200 | 100,177,138 | 0.00% |
| 2025-04-24 | 6.76 | 6.79 | 6.64 | 6.66 | 5.95 | qfq | 16,125,400 | 107,979,191 | -1.62% |
| 2025-04-23 | 6.84 | 6.88 | 6.75 | 6.77 | 6.05 | qfq | 11,161,624 | 75,934,947 | -1.02% |
| 2025-04-22 | 6.96 | 6.96 | 6.82 | 6.84 | 6.12 | qfq | 9,440,100 | 64,844,860 | -1.44% |
| 2025-04-21 | 6.89 | 6.98 | 6.82 | 6.94 | 6.20 | qfq | 7,742,200 | 53,696,716 | 0.58% |
| 2025-04-18 | 7.02 | 7.02 | 6.70 | 6.90 | 6.17 | qfq | 12,565,500 | 85,942,972 | -0.86% |
| 2025-04-17 | 6.91 | 7.04 | 6.86 | 6.96 | 6.22 | qfq | 11,666,929 | 81,189,563 | 0.00% |
| 2025-04-16 | 7.00 | 7.00 | 6.80 | 6.96 | 6.22 | qfq | 15,790,301 | 109,056,954 | -0.57% |
| 2025-04-15 | 6.99 | 7.07 | 6.79 | 7.00 | 6.26 | qfq | 18,405,925 | 127,972,472 | 0.14% |
| 2025-04-14 | 7.06 | 7.21 | 6.94 | 6.99 | 6.25 | qfq | 17,584,027 | 123,417,697 | 0.00% |
| 2025-04-11 | 7.26 | 7.28 | 6.96 | 6.99 | 6.25 | qfq | 19,498,516 | 138,105,262 | -4.64% |
| 2025-04-10 | 7.17 | 7.42 | 7.11 | 7.33 | 6.55 | qfq | 25,485,573 | 185,739,389 | 1.52% |
| 2025-04-09 | 7.09 | 7.30 | 6.80 | 7.22 | 6.46 | qfq | 26,589,984 | 189,049,398 | 1.69% |
| 2025-04-08 | 6.98 | 7.32 | 6.98 | 7.10 | 6.35 | qfq | 30,414,799 | 216,864,596 | 3.05% |
| 2025-04-07 | 6.99 | 7.18 | 6.78 | 6.89 | 6.16 | qfq | 26,551,200 | 185,278,493 | -6.64% |
| 2025-04-03 | 7.37 | 7.47 | 7.20 | 7.38 | 6.60 | qfq | 24,639,116 | 181,152,211 | 1.23% |
| 2025-04-02 | 7.20 | 7.48 | 7.20 | 7.29 | 6.52 | qfq | 54,319,047 | 398,122,542 | 0.69% |
| 2025-04-01 | 6.94 | 7.24 | 6.91 | 7.24 | 6.47 | qfq | 36,645,755 | 263,357,432 | 10.03% |
| 2025-03-31 | 6.66 | 6.76 | 6.52 | 6.58 | 5.88 | qfq | 11,305,200 | 74,761,276 | -1.94% |
| 2025-03-28 | 6.78 | 6.79 | 6.68 | 6.71 | 6.00 | qfq | 8,026,779 | 54,066,977 | -1.18% |
| 2025-03-27 | 6.69 | 6.81 | 6.64 | 6.79 | 6.07 | qfq | 8,149,174 | 54,972,658 | 1.34% |
| 2025-03-26 | 6.61 | 6.72 | 6.50 | 6.70 | 5.99 | qfq | 10,113,801 | 67,100,882 | 1.06% |
| 2025-03-25 | 6.55 | 6.65 | 6.47 | 6.63 | 5.93 | qfq | 10,672,100 | 70,050,109 | 1.07% |
| 2025-03-24 | 6.61 | 6.66 | 6.45 | 6.56 | 5.86 | qfq | 12,744,097 | 83,337,589 | -0.76% |
| 2025-03-21 | 6.68 | 6.77 | 6.55 | 6.61 | 5.91 | qfq | 9,649,269 | 64,138,377 | -1.20% |
| 2025-03-20 | 6.79 | 6.79 | 6.62 | 6.69 | 5.98 | qfq | 10,449,458 | 69,779,277 | -1.47% |
| 2025-03-19 | 6.92 | 6.97 | 6.76 | 6.79 | 6.07 | qfq | 9,714,275 | 66,287,742 | -2.16% |
| 2025-03-18 | 6.88 | 7.01 | 6.78 | 6.94 | 6.20 | qfq | 11,208,189 | 77,309,220 | 0.87% |
| 2025-03-17 | 6.98 | 7.15 | 6.86 | 6.88 | 6.15 | qfq | 21,397,471 | 149,558,744 | 0.00% |
| 2025-03-14 | 6.42 | 6.92 | 6.42 | 6.88 | 6.15 | qfq | 38,589,886 | 260,131,971 | 7.33% |
| 2025-03-13 | 6.46 | 6.50 | 6.33 | 6.41 | 5.73 | qfq | 8,882,591 | 56,820,710 | -0.77% |
| 2025-03-12 | 6.59 | 6.64 | 6.38 | 6.46 | 5.78 | qfq | 11,251,830 | 72,654,399 | -1.82% |
| 2025-03-11 | 6.40 | 6.58 | 6.35 | 6.58 | 5.88 | qfq | 10,932,705 | 70,694,422 | 2.17% |
| 2025-03-10 | 6.34 | 6.55 | 6.30 | 6.44 | 5.76 | qfq | 12,420,194 | 79,909,467 | 1.74% |
| 2025-03-07 | 6.30 | 6.54 | 6.27 | 6.33 | 5.66 | qfq | 11,697,716 | 74,837,572 | 0.32% |
| 2025-03-06 | 6.39 | 6.42 | 6.23 | 6.31 | 5.64 | qfq | 10,973,237 | 69,149,778 | -0.32% |
| 2025-03-05 | 6.28 | 6.36 | 6.18 | 6.33 | 5.66 | qfq | 9,505,187 | 59,464,002 | 0.32% |
| 2025-03-04 | 6.28 | 6.39 | 6.20 | 6.31 | 5.64 | qfq | 9,132,576 | 57,473,181 | 0.48% |
| 2025-03-03 | 6.33 | 6.48 | 6.20 | 6.28 | 5.61 | qfq | 13,039,432 | 82,232,260 | -1.10% |
| 2025-02-28 | 6.26 | 6.39 | 6.23 | 6.35 | 5.68 | qfq | 12,930,100 | 81,935,771 | 0.79% |
| 2025-02-27 | 6.08 | 6.30 | 6.06 | 6.30 | 5.63 | qfq | 15,577,533 | 96,653,013 | 3.79% |
| 2025-02-26 | 6.05 | 6.10 | 6.02 | 6.07 | 5.43 | qfq | 9,192,871 | 55,548,831 | 0.17% |
| 2025-02-25 | 6.06 | 6.13 | 6.01 | 6.06 | 5.42 | qfq | 8,796,200 | 53,402,530 | -0.66% |
| 2025-02-24 | 6.10 | 6.22 | 6.06 | 6.10 | 5.45 | qfq | 11,662,804 | 71,659,034 | 0.00% |
| 2025-02-21 | 6.16 | 6.16 | 6.03 | 6.10 | 5.45 | qfq | 9,087,361 | 55,279,751 | -0.81% |
| 2025-02-20 | 6.13 | 6.18 | 6.04 | 6.15 | 5.50 | qfq | 12,019,602 | 73,439,092 | 0.49% |
| 2025-02-19 | 6.12 | 6.14 | 6.02 | 6.12 | 5.47 | qfq | 15,584,186 | 94,871,348 | 0.00% |
| 2025-02-18 | 6.28 | 6.32 | 6.08 | 6.12 | 5.47 | qfq | 12,603,999 | 77,932,888 | -3.01% |
| 2025-02-17 | 6.45 | 6.53 | 6.25 | 6.31 | 5.64 | qfq | 16,371,633 | 103,299,371 | -2.92% |
| 2025-02-14 | 6.44 | 6.53 | 6.35 | 6.50 | 5.81 | qfq | 9,535,152 | 61,581,431 | 0.62% |
| 2025-02-13 | 6.45 | 6.53 | 6.32 | 6.46 | 5.78 | qfq | 8,517,303 | 54,849,839 | 0.16% |
| 2025-02-12 | 6.34 | 6.46 | 6.25 | 6.45 | 5.77 | qfq | 10,762,541 | 68,273,377 | 1.57% |
| 2025-02-11 | 6.41 | 6.45 | 6.29 | 6.35 | 5.68 | qfq | 11,089,966 | 70,706,191 | -0.94% |
| 2025-02-10 | 6.26 | 6.42 | 6.14 | 6.41 | 5.73 | qfq | 16,553,366 | 104,289,356 | 3.55% |
| 2025-02-07 | 6.08 | 6.27 | 6.02 | 6.19 | 5.53 | qfq | 12,676,994 | 78,361,868 | 1.81% |
| 2025-02-06 | 6.11 | 6.12 | 6.00 | 6.08 | 5.44 | qfq | 18,246,991 | 110,374,192 | -0.49% |
| 2025-02-05 | 6.25 | 6.25 | 5.94 | 6.11 | 5.46 | qfq | 22,278,465 | 134,486,649 | -1.45% |
| 2025-01-27 | 6.15 | 6.30 | 6.08 | 6.20 | 5.54 | qfq | 14,224,392 | 88,115,539 | 1.31% |
| 2025-01-24 | 5.88 | 6.15 | 5.83 | 6.12 | 5.47 | qfq | 18,695,300 | 112,609,037 | 3.90% |
| 2025-01-23 | 5.97 | 6.08 | 5.86 | 5.89 | 5.27 | qfq | 23,275,238 | 138,994,407 | 0.00% |
| 2025-01-22 | 6.31 | 6.31 | 5.88 | 5.89 | 5.27 | qfq | 32,584,925 | 195,884,005 | -7.24% |
| 2025-01-21 | 6.55 | 6.58 | 6.25 | 6.35 | 5.68 | qfq | 17,048,299 | 107,932,411 | -2.46% |
| 2025-01-20 | 6.32 | 6.62 | 6.30 | 6.51 | 5.82 | qfq | 18,553,737 | 120,681,942 | 3.50% |
| 2025-01-17 | 6.39 | 6.39 | 6.25 | 6.29 | 5.62 | qfq | 14,483,600 | 91,290,031 | -1.41% |
| 2025-01-16 | 6.35 | 6.68 | 6.29 | 6.38 | 5.70 | qfq | 20,556,799 | 133,357,342 | 1.11% |
| 2025-01-15 | 6.35 | 6.48 | 6.28 | 6.31 | 5.64 | qfq | 18,965,100 | 120,998,826 | -0.63% |
| 2025-01-14 | 6.39 | 6.41 | 6.28 | 6.35 | 5.68 | qfq | 25,791,048 | 163,564,559 | 0.16% |
| 2025-01-13 | 6.62 | 6.62 | 6.30 | 6.34 | 5.67 | qfq | 24,181,268 | 154,903,333 | -5.09% |
| 2025-01-10 | 6.86 | 6.96 | 6.64 | 6.68 | 5.97 | qfq | 18,867,052 | 127,441,402 | -4.43% |
| 2025-01-09 | 7.21 | 7.25 | 6.95 | 6.99 | 6.25 | qfq | 25,434,736 | 180,075,707 | -4.25% |
| 2025-01-08 | 7.18 | 7.48 | 7.09 | 7.30 | 6.53 | qfq | 26,573,663 | 193,686,759 | 0.41% |
| 2025-01-07 | 7.27 | 7.36 | 7.06 | 7.27 | 6.50 | qfq | 19,932,805 | 143,852,637 | 1.54% |
| 2025-01-06 | 6.79 | 7.42 | 6.72 | 7.16 | 6.40 | qfq | 28,284,244 | 202,878,249 | 4.53% |
| 2025-01-03 | 7.01 | 7.17 | 6.82 | 6.85 | 6.12 | qfq | 15,674,191 | 109,298,686 | -2.28% |
| 2025-01-02 | 6.99 | 7.30 | 6.96 | 7.01 | 6.27 | qfq | 29,803,049 | 212,682,607 | -0.14% |
| 2024-12-31 | 6.94 | 7.18 | 6.94 | 7.02 | 6.28 | qfq | 15,346,895 | 108,573,543 | 0.57% |
| 2024-12-30 | 6.85 | 7.14 | 6.82 | 6.98 | 6.24 | qfq | 21,195,600 | 148,691,569 | 1.16% |
| 2024-12-27 | 6.85 | 6.93 | 6.71 | 6.90 | 6.17 | qfq | 13,634,665 | 93,114,265 | 0.73% |
| 2024-12-26 | 6.91 | 7.05 | 6.80 | 6.85 | 6.12 | qfq | 15,310,800 | 105,554,890 | -1.15% |
| 2024-12-25 | 7.07 | 7.08 | 6.79 | 6.93 | 6.20 | qfq | 18,714,000 | 128,724,114 | -2.81% |
| 2024-12-24 | 7.06 | 7.26 | 7.00 | 7.13 | 6.37 | qfq | 26,374,137 | 187,735,151 | 0.28% |
| 2024-12-23 | 7.17 | 7.25 | 7.07 | 7.11 | 6.36 | qfq | 14,494,060 | 103,591,255 | -1.52% |
| 2024-12-20 | 7.16 | 7.38 | 7.13 | 7.22 | 6.46 | qfq | 14,167,600 | 102,895,903 | 0.56% |
| 2024-12-19 | 7.06 | 7.20 | 7.00 | 7.18 | 6.42 | qfq | 12,653,420 | 89,708,787 | 0.84% |
| 2024-12-18 | 7.14 | 7.24 | 7.06 | 7.12 | 6.37 | qfq | 12,809,800 | 91,307,669 | 0.00% |
| 2024-12-17 | 7.13 | 7.22 | 7.03 | 7.12 | 6.37 | qfq | 18,584,826 | 132,585,750 | -0.70% |
| 2024-12-16 | 7.07 | 7.38 | 7.05 | 7.17 | 6.41 | qfq | 31,276,516 | 225,952,394 | 0.99% |
| 2024-12-13 | 7.32 | 7.34 | 7.02 | 7.10 | 6.35 | qfq | 48,892,705 | 350,417,804 | -3.27% |
| 2024-12-12 | 7.08 | 7.44 | 7.05 | 7.34 | 6.56 | qfq | 39,150,800 | 287,044,776 | 3.23% |
| 2024-12-11 | 6.76 | 7.12 | 6.74 | 7.11 | 6.36 | qfq | 26,678,782 | 187,700,079 | 4.56% |
| 2024-12-10 | 7.28 | 7.33 | 6.76 | 6.80 | 6.08 | qfq | 30,744,301 | 213,636,409 | -2.72% |
| 2024-12-09 | 7.05 | 7.06 | 6.90 | 6.99 | 6.25 | qfq | 12,958,200 | 90,482,814 | -0.85% |
| 2024-12-06 | 6.96 | 7.13 | 6.86 | 7.05 | 6.30 | qfq | 17,243,483 | 121,286,767 | 1.29% |
| 2024-12-05 | 7.06 | 7.07 | 6.90 | 6.96 | 6.22 | qfq | 17,517,090 | 121,998,611 | -1.56% |
| 2024-12-04 | 6.88 | 7.29 | 6.76 | 7.07 | 6.32 | qfq | 32,558,076 | 230,745,043 | 2.91% |
| 2024-12-03 | 6.94 | 7.03 | 6.80 | 6.87 | 6.14 | qfq | 22,221,765 | 152,899,971 | -0.87% |
| 2024-12-02 | 6.88 | 7.24 | 6.84 | 6.93 | 6.20 | qfq | 44,139,730 | 311,280,590 | 3.43% |
| 2024-11-29 | 6.35 | 6.77 | 6.32 | 6.70 | 5.99 | qfq | 36,792,500 | 243,971,120 | 5.51% |
| 2024-11-28 | 6.24 | 6.43 | 6.23 | 6.35 | 5.68 | qfq | 14,569,823 | 92,873,212 | 1.76% |
| 2024-11-27 | 6.13 | 6.25 | 6.10 | 6.24 | 5.58 | qfq | 12,821,284 | 79,147,144 | 1.79% |
| 2024-11-26 | 6.15 | 6.20 | 6.07 | 6.13 | 5.48 | qfq | 8,245,200 | 50,659,961 | -0.16% |
| 2024-11-25 | 6.03 | 6.31 | 6.03 | 6.14 | 5.49 | qfq | 18,784,004 | 116,076,331 | 0.82% |
| 2024-11-22 | 6.27 | 6.29 | 6.09 | 6.09 | 5.44 | qfq | 12,554,200 | 77,476,709 | -3.49% |
| 2024-11-21 | 6.33 | 6.36 | 6.15 | 6.31 | 5.64 | qfq | 12,673,321 | 79,343,465 | -0.79% |
| 2024-11-20 | 6.21 | 6.40 | 6.20 | 6.36 | 5.69 | qfq | 19,581,800 | 123,529,962 | 2.42% |
| 2024-11-19 | 6.20 | 6.27 | 6.13 | 6.21 | 5.55 | qfq | 11,432,719 | 70,709,749 | 0.16% |
| 2024-11-18 | 6.26 | 6.35 | 6.13 | 6.20 | 5.54 | qfq | 13,424,780 | 84,037,421 | -0.96% |
| 2024-11-15 | 6.31 | 6.39 | 6.23 | 6.26 | 5.60 | qfq | 10,026,384 | 63,308,478 | -0.63% |
| 2024-11-14 | 6.54 | 6.60 | 6.27 | 6.30 | 5.63 | qfq | 20,737,789 | 132,709,237 | -3.67% |
| 2024-11-13 | 6.41 | 6.58 | 6.33 | 6.54 | 5.85 | qfq | 19,644,885 | 126,954,173 | 2.35% |
| 2024-11-12 | 6.23 | 6.54 | 6.23 | 6.39 | 5.71 | qfq | 32,691,823 | 209,497,298 | 2.90% |
| 2024-11-11 | 6.37 | 6.38 | 6.11 | 6.21 | 5.55 | qfq | 38,774,415 | 241,488,626 | -2.51% |
| 2024-11-08 | 6.55 | 6.60 | 6.26 | 6.37 | 5.70 | qfq | 32,417,896 | 206,220,778 | -2.75% |
| 2024-11-07 | 6.30 | 6.62 | 6.27 | 6.55 | 5.86 | qfq | 20,239,330 | 131,723,820 | 2.99% |
| 2024-11-06 | 6.27 | 6.41 | 6.21 | 6.36 | 5.69 | qfq | 17,016,498 | 107,275,377 | 0.63% |
| 2024-11-05 | 6.22 | 6.39 | 6.15 | 6.32 | 5.65 | qfq | 27,723,642 | 174,327,879 | 3.78% |
| 2024-11-04 | 5.97 | 6.17 | 5.87 | 6.09 | 5.44 | qfq | 20,511,416 | 123,754,606 | 2.01% |
| 2024-11-01 | 6.02 | 6.14 | 5.92 | 5.97 | 5.34 | qfq | 28,711,808 | 172,723,281 | -1.32% |
| 2024-10-31 | 6.21 | 6.23 | 5.80 | 6.05 | 5.41 | qfq | 52,071,657 | 310,851,455 | -5.47% |
| 2024-10-30 | 6.36 | 6.51 | 6.33 | 6.40 | 5.72 | qfq | 17,072,600 | 109,164,595 | 0.16% |
| 2024-10-29 | 6.69 | 6.72 | 6.32 | 6.39 | 5.71 | qfq | 25,035,879 | 161,156,414 | -4.05% |
| 2024-10-28 | 6.35 | 6.76 | 6.30 | 6.66 | 5.95 | qfq | 27,078,480 | 177,781,492 | 4.88% |
| 2024-10-25 | 6.47 | 6.53 | 6.29 | 6.35 | 5.68 | qfq | 18,841,168 | 119,790,011 | -2.31% |
| 2024-10-24 | 6.42 | 6.54 | 6.33 | 6.50 | 5.81 | qfq | 16,449,501 | 105,707,577 | 0.62% |
| 2024-10-23 | 6.40 | 6.55 | 6.37 | 6.46 | 5.78 | qfq | 23,375,201 | 150,655,912 | 0.94% |
| 2024-10-22 | 6.14 | 6.40 | 6.09 | 6.40 | 5.72 | qfq | 32,063,368 | 201,500,429 | 4.92% |
| 2024-10-21 | 6.30 | 6.31 | 6.02 | 6.10 | 5.45 | qfq | 39,232,459 | 239,891,668 | -2.71% |
| 2024-10-18 | 6.17 | 6.45 | 6.06 | 6.27 | 5.61 | qfq | 35,474,745 | 221,026,208 | 1.46% |
| 2024-10-17 | 6.36 | 6.39 | 6.17 | 6.18 | 5.53 | qfq | 18,828,714 | 117,963,006 | -2.37% |
| 2024-10-16 | 6.30 | 6.48 | 6.26 | 6.33 | 5.66 | qfq | 29,059,829 | 185,064,847 | -0.94% |
| 2024-10-15 | 6.51 | 6.63 | 6.36 | 6.39 | 5.71 | qfq | 29,549,100 | 192,297,540 | -2.14% |
| 2024-10-14 | 6.57 | 6.72 | 6.35 | 6.53 | 5.84 | qfq | 41,884,231 | 271,954,255 | -1.06% |
| 2024-10-11 | 6.65 | 6.88 | 6.53 | 6.60 | 5.90 | qfq | 51,294,590 | 343,573,072 | -2.08% |
| 2024-10-10 | 6.40 | 7.04 | 6.35 | 6.74 | 6.03 | qfq | 75,314,455 | 507,439,452 | 5.31% |
| 2024-10-09 | 6.53 | 6.92 | 6.40 | 6.40 | 5.72 | qfq | 49,271,539 | 329,748,453 | -5.19% |
| 2024-10-08 | 6.91 | 6.94 | 6.31 | 6.75 | 6.03 | qfq | 61,083,273 | 409,263,912 | 6.97% |
| 2024-09-30 | 5.95 | 6.31 | 5.94 | 6.31 | 5.64 | qfq | 55,908,294 | 348,170,664 | 9.93% |
| 2024-09-27 | 5.70 | 5.82 | 5.55 | 5.74 | 5.13 | qfq | 48,391,357 | 275,433,656 | 6.30% |
| 2024-09-26 | 5.02 | 5.41 | 4.97 | 5.40 | 4.83 | qfq | 30,187,093 | 156,878,370 | 7.78% |
| 2024-09-25 | 5.00 | 5.17 | 5.00 | 5.01 | 4.48 | qfq | 33,663,221 | 171,405,346 | 1.62% |
| 2024-09-24 | 4.63 | 4.94 | 4.61 | 4.93 | 4.41 | qfq | 36,261,921 | 174,000,747 | 6.48% |
| 2024-09-23 | 4.65 | 4.70 | 4.61 | 4.63 | 4.14 | qfq | 17,014,700 | 79,063,112 | -0.43% |
| 2024-09-20 | 4.62 | 4.66 | 4.54 | 4.65 | 4.16 | qfq | 18,861,100 | 86,932,297 | 0.65% |
| 2024-09-19 | 4.56 | 4.66 | 4.51 | 4.62 | 4.13 | qfq | 18,980,105 | 87,310,590 | 1.54% |
| 2024-09-18 | 4.48 | 4.58 | 4.34 | 4.55 | 4.07 | qfq | 31,604,234 | 140,086,389 | 1.11% |
| 2024-09-13 | 4.57 | 4.60 | 4.48 | 4.50 | 4.02 | qfq | 15,645,504 | 71,002,088 | -1.75% |
| 2024-09-12 | 4.56 | 4.63 | 4.56 | 4.58 | 4.09 | qfq | 19,446,430 | 89,182,396 | 0.00% |
| 2024-09-11 | 4.61 | 4.63 | 4.55 | 4.58 | 4.09 | qfq | 21,815,304 | 99,842,891 | -1.72% |
| 2024-09-10 | 4.68 | 4.71 | 4.52 | 4.66 | 4.17 | qfq | 40,013,778 | 184,020,581 | -1.06% |
| 2024-09-09 | 4.58 | 4.82 | 4.55 | 4.71 | 4.21 | qfq | 55,108,073 | 258,682,148 | 4.90% |
| 2024-09-06 | 4.52 | 4.53 | 4.46 | 4.49 | 4.01 | qfq | 19,151,000 | 85,983,183 | -0.66% |
| 2024-09-05 | 4.48 | 4.53 | 4.45 | 4.52 | 4.04 | qfq | 19,092,930 | 85,945,062 | 1.12% |
| 2024-09-04 | 4.45 | 4.52 | 4.41 | 4.47 | 4.00 | qfq | 17,603,045 | 78,751,406 | 0.22% |
| 2024-09-03 | 4.40 | 4.47 | 4.38 | 4.46 | 3.99 | qfq | 18,220,900 | 80,861,565 | 1.13% |
| 2024-09-02 | 4.51 | 4.52 | 4.40 | 4.41 | 3.94 | qfq | 34,598,647 | 153,293,212 | -2.65% |
| 2024-08-30 | 4.48 | 4.63 | 4.36 | 4.53 | 4.05 | qfq | 33,477,917 | 150,859,725 | 1.34% |
| 2024-08-29 | 4.58 | 4.61 | 4.45 | 4.47 | 4.00 | qfq | 32,253,512 | 144,888,948 | -2.19% |
| 2024-08-28 | 4.58 | 4.66 | 4.55 | 4.57 | 4.09 | qfq | 16,572,200 | 75,891,335 | -1.72% |
| 2024-08-27 | 4.67 | 4.72 | 4.63 | 4.65 | 4.16 | qfq | 9,950,636 | 46,427,955 | -1.48% |
| 2024-08-26 | 4.66 | 4.72 | 4.58 | 4.72 | 4.22 | qfq | 12,951,000 | 60,579,074 | 1.29% |
| 2024-08-23 | 4.65 | 4.73 | 4.63 | 4.66 | 4.17 | qfq | 9,581,804 | 44,804,441 | 0.43% |
| 2024-08-22 | 4.66 | 4.69 | 4.62 | 4.64 | 4.15 | qfq | 8,246,600 | 38,381,030 | 0.00% |
| 2024-08-21 | 4.70 | 4.73 | 4.63 | 4.64 | 4.15 | qfq | 8,874,200 | 41,405,450 | -1.69% |
| 2024-08-20 | 4.80 | 4.82 | 4.68 | 4.72 | 4.22 | qfq | 12,413,700 | 58,764,191 | -1.67% |
| 2024-08-19 | 4.83 | 4.90 | 4.79 | 4.80 | 4.29 | qfq | 17,985,958 | 86,940,656 | -0.83% |
| 2024-08-16 | 4.90 | 4.94 | 4.83 | 4.84 | 4.33 | qfq | 7,214,600 | 35,044,039 | -1.22% |
| 2024-08-15 | 4.82 | 4.97 | 4.80 | 4.90 | 4.38 | qfq | 12,089,426 | 59,174,596 | 1.24% |
| 2024-08-14 | 4.90 | 4.91 | 4.82 | 4.84 | 4.33 | qfq | 9,040,600 | 43,848,581 | -1.43% |
| 2024-08-13 | 4.92 | 4.96 | 4.87 | 4.91 | 4.39 | qfq | 9,750,204 | 47,852,272 | -0.81% |
| 2024-08-12 | 4.92 | 4.96 | 4.86 | 4.95 | 4.43 | qfq | 9,842,900 | 48,490,378 | 0.81% |
| 2024-08-09 | 4.99 | 5.04 | 4.91 | 4.91 | 4.39 | qfq | 10,975,800 | 54,493,774 | -1.60% |
| 2024-08-08 | 4.90 | 5.00 | 4.89 | 4.99 | 4.46 | qfq | 12,837,428 | 63,635,101 | 1.84% |
| 2024-08-07 | 4.94 | 4.94 | 4.89 | 4.90 | 4.38 | qfq | 10,702,197 | 52,484,021 | -1.01% |
| 2024-08-06 | 4.93 | 4.99 | 4.87 | 4.95 | 4.43 | qfq | 10,319,982 | 50,817,267 | 1.23% |
| 2024-08-05 | 4.92 | 5.05 | 4.87 | 4.89 | 4.37 | qfq | 15,938,582 | 79,101,961 | -1.61% |
| 2024-08-02 | 4.95 | 5.00 | 4.86 | 4.97 | 4.44 | qfq | 14,590,140 | 72,157,052 | 0.00% |
| 2024-08-01 | 5.08 | 5.14 | 4.96 | 4.97 | 4.44 | qfq | 15,940,849 | 80,251,296 | -2.17% |
| 2024-07-31 | 4.82 | 5.09 | 4.79 | 5.08 | 4.54 | qfq | 16,597,800 | 82,816,305 | 5.39% |
| 2024-07-30 | 4.88 | 4.89 | 4.78 | 4.82 | 4.31 | qfq | 12,441,043 | 59,925,714 | -1.43% |
| 2024-07-29 | 5.04 | 5.04 | 4.86 | 4.89 | 4.37 | qfq | 11,727,076 | 57,835,548 | -2.98% |
| 2024-07-26 | 4.97 | 5.12 | 4.97 | 5.04 | 4.51 | qfq | 11,892,500 | 60,084,968 | 1.00% |
| 2024-07-25 | 4.89 | 5.01 | 4.84 | 4.99 | 4.46 | qfq | 13,905,511 | 68,612,333 | 2.04% |
| 2024-07-24 | 4.99 | 5.00 | 4.88 | 4.89 | 4.37 | qfq | 13,209,336 | 65,092,605 | -2.20% |
| 2024-07-23 | 5.13 | 5.14 | 5.00 | 5.00 | 4.47 | qfq | 11,756,883 | 59,343,214 | -2.72% |
| 2024-07-22 | 5.16 | 5.18 | 5.09 | 5.14 | 4.60 | qfq | 12,097,600 | 62,130,484 | -0.39% |
| 2024-07-19 | 5.26 | 5.26 | 5.12 | 5.16 | 4.61 | qfq | 13,762,000 | 71,116,356 | -1.90% |
| 2024-07-18 | 5.24 | 5.27 | 5.15 | 5.26 | 4.70 | qfq | 10,893,332 | 56,854,440 | -0.19% |
| 2024-07-17 | 5.25 | 5.30 | 5.19 | 5.27 | 4.71 | qfq | 11,403,465 | 59,948,779 | 0.19% |
| 2024-07-16 | 5.33 | 5.34 | 5.19 | 5.26 | 4.70 | qfq | 11,758,200 | 61,565,400 | -0.38% |
| 2024-07-15 | 5.27 | 5.30 | 5.23 | 5.28 | 4.72 | qfq | 9,761,700 | 51,492,392 | -0.19% |
| 2024-07-12 | 5.31 | 5.32 | 5.25 | 5.29 | 4.73 | qfq | 8,934,700 | 47,263,114 | 0.57% |
| 2024-07-11 | 5.40 | 5.43 | 5.25 | 5.26 | 4.70 | qfq | 15,094,100 | 80,072,272 | -1.50% |
| 2024-07-10 | 5.39 | 5.41 | 5.31 | 5.34 | 4.77 | qfq | 7,896,877 | 42,219,677 | -1.48% |
| 2024-07-09 | 5.30 | 5.44 | 5.26 | 5.42 | 4.85 | qfq | 13,385,500 | 71,802,066 | 1.31% |
| 2024-07-08 | 5.47 | 5.50 | 5.32 | 5.35 | 4.78 | qfq | 10,244,900 | 55,148,069 | -2.55% |
| 2024-07-05 | 5.50 | 5.55 | 5.42 | 5.49 | 4.91 | qfq | 8,020,000 | 43,893,443 | -0.36% |
| 2024-07-04 | 5.59 | 5.64 | 5.49 | 5.51 | 4.93 | qfq | 8,206,655 | 45,656,107 | -1.43% |
| 2024-07-03 | 5.69 | 5.76 | 5.59 | 5.59 | 5.00 | qfq | 9,244,009 | 52,225,384 | -1.93% |
| 2024-07-02 | 5.88 | 5.88 | 5.66 | 5.70 | 5.10 | qfq | 12,270,321 | 70,355,506 | -2.56% |
| 2024-07-01 | 5.77 | 5.90 | 5.77 | 5.85 | 5.23 | qfq | 13,120,069 | 76,650,360 | 0.69% |
| 2024-06-28 | 5.85 | 5.89 | 5.79 | 5.81 | 5.19 | qfq | 10,639,345 | 62,126,943 | -0.68% |
| 2024-06-27 | 5.91 | 5.95 | 5.82 | 5.85 | 5.23 | qfq | 9,417,805 | 55,135,052 | -1.18% |
| 2024-06-26 | 5.86 | 5.96 | 5.81 | 5.92 | 5.29 | qfq | 11,881,459 | 69,835,727 | 1.02% |
| 2024-06-25 | 5.85 | 5.96 | 5.83 | 5.86 | 5.24 | qfq | 9,009,592 | 53,083,908 | -0.17% |
| 2024-06-24 | 6.00 | 6.00 | 5.82 | 5.87 | 5.25 | qfq | 10,426,955 | 61,475,525 | -1.68% |
| 2024-06-21 | 5.98 | 6.12 | 5.96 | 5.97 | 5.34 | qfq | 10,472,400 | 63,098,021 | -0.33% |
| 2024-06-20 | 6.07 | 6.12 | 5.93 | 5.99 | 5.36 | qfq | 13,711,608 | 82,228,099 | -1.96% |
| 2024-06-19 | 6.11 | 6.16 | 6.08 | 6.11 | 5.46 | qfq | 7,529,233 | 46,008,123 | -0.33% |
| 2024-06-18 | 6.25 | 6.25 | 6.06 | 6.13 | 5.48 | qfq | 11,820,390 | 72,400,203 | -0.33% |
| 2024-06-17 | 6.16 | 6.19 | 6.09 | 6.15 | 5.50 | qfq | 13,232,734 | 81,382,217 | 0.00% |
| 2024-06-14 | 6.12 | 6.19 | 6.02 | 6.15 | 5.50 | qfq | 21,153,352 | 129,309,182 | -0.65% |
| 2024-06-13 | 6.36 | 6.38 | 6.12 | 6.19 | 5.53 | qfq | 19,426,475 | 120,627,933 | -2.83% |
| 2024-06-12 | 6.25 | 6.40 | 6.24 | 6.37 | 5.70 | qfq | 12,587,760 | 79,920,303 | 1.27% |
| 2024-06-11 | 6.58 | 6.58 | 6.26 | 6.29 | 5.62 | qfq | 15,876,751 | 100,544,683 | -2.02% |
| 2024-06-07 | 6.44 | 6.52 | 6.39 | 6.42 | 5.74 | qfq | 13,873,142 | 89,394,175 | 0.00% |
| 2024-06-06 | 6.40 | 6.48 | 6.35 | 6.42 | 5.74 | qfq | 16,001,644 | 102,578,163 | 1.26% |
| 2024-06-05 | 6.60 | 6.69 | 6.33 | 6.34 | 5.67 | qfq | 16,977,397 | 109,356,919 | -3.79% |
| 2024-06-04 | 6.39 | 6.60 | 6.32 | 6.59 | 5.89 | qfq | 17,848,403 | 116,052,259 | 2.81% |
| 2024-06-03 | 6.34 | 6.43 | 6.30 | 6.41 | 5.73 | qfq | 13,388,700 | 85,338,721 | 0.63% |
| 2024-05-31 | 6.39 | 6.45 | 6.35 | 6.37 | 5.70 | qfq | 7,057,957 | 45,088,676 | 0.31% |
| 2024-05-30 | 6.32 | 6.45 | 6.32 | 6.35 | 5.68 | qfq | 7,003,859 | 44,779,959 | -0.16% |
| 2024-05-29 | 6.35 | 6.44 | 6.33 | 6.36 | 5.69 | qfq | 7,644,100 | 48,761,081 | -0.47% |
| 2024-05-28 | 6.50 | 6.52 | 6.37 | 6.39 | 5.71 | qfq | 9,052,700 | 58,102,629 | -1.54% |
| 2024-05-27 | 6.38 | 6.51 | 6.38 | 6.49 | 5.80 | qfq | 10,253,424 | 66,253,938 | 1.56% |
| 2024-05-24 | 6.30 | 6.45 | 6.30 | 6.39 | 5.71 | qfq | 12,214,700 | 78,276,930 | 1.11% |
| 2024-05-23 | 6.41 | 6.42 | 6.31 | 6.32 | 5.65 | qfq | 10,275,269 | 65,318,132 | -1.56% |
| 2024-05-22 | 6.44 | 6.48 | 6.40 | 6.42 | 5.74 | qfq | 8,414,218 | 54,097,062 | -0.47% |
| 2024-05-21 | 6.45 | 6.50 | 6.40 | 6.45 | 5.77 | qfq | 9,506,883 | 61,409,821 | 0.31% |
| 2024-05-20 | 6.50 | 6.53 | 6.39 | 6.43 | 5.75 | qfq | 13,684,233 | 88,152,227 | -1.38% |
| 2024-05-17 | 6.51 | 6.58 | 6.45 | 6.52 | 5.83 | qfq | 10,911,060 | 70,922,892 | 0.31% |
| 2024-05-16 | 6.56 | 6.59 | 6.47 | 6.50 | 5.81 | qfq | 8,914,173 | 58,143,671 | -0.61% |
| 2024-05-15 | 6.52 | 6.59 | 6.48 | 6.54 | 5.85 | qfq | 8,824,700 | 57,817,308 | 0.15% |
| 2024-05-14 | 6.46 | 6.59 | 6.41 | 6.53 | 5.84 | qfq | 12,740,807 | 83,114,821 | 1.08% |
| 2024-05-13 | 6.35 | 6.54 | 6.33 | 6.46 | 5.78 | qfq | 17,631,903 | 113,691,416 | 1.41% |
| 2024-05-10 | 6.44 | 6.44 | 6.30 | 6.37 | 5.70 | qfq | 15,713,943 | 99,908,750 | -4.50% |
| 2024-05-09 | 6.51 | 6.69 | 6.49 | 6.67 | 5.70 | qfq | 18,264,938 | 121,064,799 | 2.30% |
| 2024-05-08 | 6.62 | 6.66 | 6.50 | 6.52 | 5.57 | qfq | 14,611,823 | 95,894,924 | -1.95% |
| 2024-05-07 | 6.58 | 6.74 | 6.54 | 6.65 | 5.68 | qfq | 19,492,661 | 129,823,179 | 1.06% |
| 2024-05-06 | 6.53 | 6.60 | 6.29 | 6.58 | 5.62 | qfq | 26,010,537 | 168,926,528 | 0.92% |
| 2024-04-30 | 6.38 | 6.60 | 6.34 | 6.52 | 5.57 | qfq | 25,786,813 | 167,924,412 | 4.49% |
| 2024-04-29 | 6.24 | 6.35 | 6.22 | 6.24 | 5.33 | qfq | 14,486,400 | 91,027,010 | -0.32% |
| 2024-04-26 | 6.25 | 6.35 | 6.23 | 6.26 | 5.35 | qfq | 9,211,434 | 57,781,449 | -0.63% |
| 2024-04-25 | 6.24 | 6.34 | 6.23 | 6.30 | 5.38 | qfq | 9,141,700 | 57,574,699 | 0.48% |
| 2024-04-24 | 6.25 | 6.28 | 6.16 | 6.27 | 5.35 | qfq | 11,280,689 | 70,158,648 | 0.00% |
| 2024-04-23 | 6.13 | 6.31 | 6.12 | 6.27 | 5.35 | qfq | 18,526,101 | 115,733,045 | 1.62% |
| 2024-04-22 | 6.24 | 6.28 | 6.16 | 6.17 | 5.27 | qfq | 12,884,161 | 80,028,041 | -1.12% |
| 2024-04-19 | 6.14 | 6.32 | 6.11 | 6.24 | 5.33 | qfq | 14,334,942 | 89,439,856 | 1.46% |
| 2024-04-18 | 6.03 | 6.19 | 6.00 | 6.15 | 5.25 | qfq | 14,106,382 | 86,248,570 | 1.99% |
| 2024-04-17 | 6.01 | 6.12 | 5.96 | 6.03 | 5.15 | qfq | 18,465,291 | 111,053,020 | 0.00% |
| 2024-04-16 | 6.10 | 6.28 | 6.01 | 6.03 | 5.15 | qfq | 23,238,350 | 141,958,809 | -2.11% |
| 2024-04-15 | 5.97 | 6.23 | 5.96 | 6.16 | 5.26 | qfq | 22,892,350 | 140,205,635 | 2.84% |
| 2024-04-12 | 5.92 | 6.06 | 5.90 | 5.99 | 5.11 | qfq | 11,368,058 | 67,894,620 | 0.84% |
| 2024-04-11 | 5.85 | 6.00 | 5.85 | 5.94 | 5.07 | qfq | 12,917,750 | 76,978,427 | 0.51% |
| 2024-04-10 | 5.87 | 5.96 | 5.83 | 5.91 | 5.05 | qfq | 13,055,435 | 77,154,193 | 0.68% |
| 2024-04-09 | 5.77 | 5.89 | 5.74 | 5.87 | 5.01 | qfq | 14,842,360 | 86,726,320 | 2.09% |
| 2024-04-08 | 5.73 | 5.88 | 5.68 | 5.75 | 4.91 | qfq | 20,460,334 | 118,834,278 | 0.00% |
| 2024-04-03 | 5.67 | 5.76 | 5.65 | 5.75 | 4.91 | qfq | 15,659,118 | 89,555,163 | 2.13% |
| 2024-04-02 | 5.60 | 5.68 | 5.51 | 5.63 | 4.81 | qfq | 18,505,184 | 103,558,349 | 0.18% |
| 2024-04-01 | 5.45 | 5.62 | 5.45 | 5.62 | 4.80 | qfq | 16,320,959 | 90,673,381 | 3.12% |
| 2024-03-29 | 5.34 | 5.45 | 5.33 | 5.45 | 4.65 | qfq | 7,390,300 | 39,772,671 | 2.06% |
| 2024-03-28 | 5.29 | 5.40 | 5.28 | 5.34 | 4.56 | qfq | 8,403,393 | 44,947,894 | 0.75% |
| 2024-03-27 | 5.32 | 5.41 | 5.30 | 5.30 | 4.53 | qfq | 10,057,293 | 53,891,382 | -0.38% |
| 2024-03-26 | 5.30 | 5.35 | 5.24 | 5.32 | 4.54 | qfq | 9,732,188 | 51,581,855 | 0.57% |
| 2024-03-25 | 5.34 | 5.42 | 5.29 | 5.29 | 4.52 | qfq | 9,630,600 | 51,483,017 | -1.12% |
| 2024-03-22 | 5.42 | 5.43 | 5.30 | 5.35 | 4.57 | qfq | 8,909,248 | 47,694,611 | -1.29% |
| 2024-03-21 | 5.50 | 5.53 | 5.41 | 5.42 | 4.63 | qfq | 9,297,340 | 50,732,821 | -1.63% |
| 2024-03-20 | 5.50 | 5.54 | 5.49 | 5.51 | 4.70 | qfq | 7,977,997 | 43,951,770 | 0.00% |
| 2024-03-19 | 5.58 | 5.59 | 5.51 | 5.51 | 4.70 | qfq | 8,444,759 | 46,731,463 | -1.43% |
| 2024-03-18 | 5.58 | 5.61 | 5.52 | 5.59 | 4.77 | qfq | 11,979,019 | 66,588,403 | 0.00% |
| 2024-03-15 | 5.53 | 5.61 | 5.50 | 5.59 | 4.77 | qfq | 10,318,625 | 57,324,626 | 1.08% |
| 2024-03-14 | 5.52 | 5.57 | 5.50 | 5.53 | 4.72 | qfq | 12,134,334 | 67,215,817 | 0.00% |
| 2024-03-13 | 5.52 | 5.56 | 5.44 | 5.53 | 4.72 | qfq | 15,508,533 | 85,314,671 | 0.18% |
| 2024-03-12 | 5.57 | 5.58 | 5.44 | 5.52 | 4.71 | qfq | 12,843,950 | 70,544,314 | -0.36% |
| 2024-03-11 | 5.41 | 5.54 | 5.40 | 5.54 | 4.73 | qfq | 15,868,360 | 87,077,576 | 2.21% |
| 2024-03-08 | 5.29 | 5.43 | 5.29 | 5.42 | 4.63 | qfq | 17,189,375 | 92,018,766 | 2.65% |
| 2024-03-07 | 5.39 | 5.41 | 5.28 | 5.28 | 4.51 | qfq | 17,996,161 | 96,378,209 | -1.86% |
| 2024-03-06 | 5.39 | 5.48 | 5.35 | 5.38 | 4.59 | qfq | 15,204,481 | 82,024,446 | -0.55% |
| 2024-03-05 | 5.44 | 5.47 | 5.36 | 5.41 | 4.62 | qfq | 11,819,050 | 63,996,626 | -1.10% |
| 2024-03-04 | 5.49 | 5.52 | 5.40 | 5.47 | 4.67 | qfq | 14,739,300 | 80,138,267 | -0.55% |
| 2024-03-01 | 5.54 | 5.58 | 5.48 | 5.50 | 4.70 | qfq | 15,709,600 | 86,789,817 | -0.90% |
| 2024-02-29 | 5.36 | 5.56 | 5.36 | 5.55 | 4.74 | qfq | 18,194,636 | 100,301,554 | 2.78% |
| 2024-02-28 | 5.56 | 5.58 | 5.40 | 5.40 | 4.61 | qfq | 18,821,264 | 103,820,914 | -2.35% |
| 2024-02-27 | 5.47 | 5.54 | 5.43 | 5.53 | 4.72 | qfq | 13,664,383 | 75,187,634 | 1.47% |
| 2024-02-26 | 5.56 | 5.58 | 5.41 | 5.45 | 4.65 | qfq | 20,223,426 | 110,568,541 | -1.98% |
| 2024-02-23 | 5.64 | 5.66 | 5.52 | 5.56 | 4.75 | qfq | 15,425,300 | 85,753,373 | -1.07% |
| 2024-02-22 | 5.62 | 5.66 | 5.56 | 5.62 | 4.80 | qfq | 11,511,440 | 64,680,885 | -0.18% |
| 2024-02-21 | 5.75 | 5.80 | 5.61 | 5.63 | 4.81 | qfq | 17,604,675 | 100,271,617 | -1.92% |
| 2024-02-20 | 5.73 | 5.84 | 5.65 | 5.74 | 4.90 | qfq | 13,132,426 | 75,609,804 | 0.17% |
| 2024-02-19 | 5.90 | 5.90 | 5.65 | 5.73 | 4.89 | qfq | 22,880,134 | 131,283,474 | -1.38% |
| 2024-02-08 | 5.75 | 5.97 | 5.66 | 5.81 | 4.96 | qfq | 23,222,750 | 135,813,316 | 1.75% |
| 2024-02-07 | 5.28 | 5.72 | 5.22 | 5.71 | 4.88 | qfq | 30,481,238 | 170,106,065 | 7.53% |
| 2024-02-06 | 4.81 | 5.37 | 4.80 | 5.31 | 4.53 | qfq | 24,685,140 | 126,065,301 | 8.81% |
| 2024-02-05 | 5.12 | 5.14 | 4.82 | 4.88 | 4.17 | qfq | 24,400,178 | 121,015,215 | -6.15% |
| 2024-02-02 | 5.29 | 5.40 | 5.02 | 5.20 | 4.44 | qfq | 18,997,100 | 99,496,055 | -1.33% |
| 2024-02-01 | 5.25 | 5.35 | 5.14 | 5.27 | 4.50 | qfq | 19,082,236 | 100,356,525 | -0.57% |
| 2024-01-31 | 5.57 | 5.59 | 5.28 | 5.30 | 4.53 | qfq | 22,610,608 | 122,494,875 | -5.86% |
| 2024-01-30 | 5.80 | 5.93 | 5.59 | 5.63 | 4.81 | qfq | 23,665,106 | 135,944,251 | -6.48% |
| 2024-01-29 | 5.99 | 6.08 | 5.95 | 6.02 | 5.14 | qfq | 11,994,182 | 72,200,503 | 0.67% |
| 2024-01-26 | 5.92 | 6.05 | 5.89 | 5.98 | 5.11 | qfq | 9,998,108 | 59,833,875 | 1.01% |
| 2024-01-25 | 5.76 | 5.92 | 5.74 | 5.92 | 5.05 | qfq | 10,520,315 | 61,417,527 | 2.96% |
| 2024-01-24 | 5.63 | 5.81 | 5.56 | 5.75 | 4.91 | qfq | 13,610,750 | 77,542,344 | 2.13% |
| 2024-01-23 | 5.67 | 5.67 | 5.41 | 5.63 | 4.81 | qfq | 14,374,000 | 79,794,004 | -0.53% |
| 2024-01-22 | 5.99 | 6.00 | 5.63 | 5.66 | 4.83 | qfq | 17,161,909 | 99,870,368 | -5.82% |
| 2024-01-19 | 5.95 | 6.10 | 5.93 | 6.01 | 5.13 | qfq | 12,425,300 | 74,828,896 | 1.35% |
| 2024-01-18 | 6.00 | 6.03 | 5.79 | 5.93 | 5.06 | qfq | 15,220,475 | 89,806,031 | -0.67% |
| 2024-01-17 | 5.97 | 6.11 | 5.95 | 5.97 | 5.10 | qfq | 14,065,800 | 85,152,707 | 0.34% |
| 2024-01-16 | 5.96 | 5.99 | 5.88 | 5.95 | 5.08 | qfq | 8,721,509 | 51,809,655 | 0.51% |
| 2024-01-15 | 5.87 | 5.96 | 5.85 | 5.92 | 5.05 | qfq | 9,976,474 | 59,142,120 | 1.02% |
| 2024-01-12 | 5.84 | 5.92 | 5.81 | 5.86 | 5.00 | qfq | 7,512,600 | 44,195,604 | 0.34% |
| 2024-01-11 | 5.85 | 5.90 | 5.82 | 5.84 | 4.99 | qfq | 9,319,620 | 54,638,740 | -0.17% |
| 2024-01-10 | 5.85 | 5.90 | 5.79 | 5.85 | 4.99 | qfq | 6,341,873 | 37,121,631 | -0.34% |
| 2024-01-09 | 5.76 | 5.88 | 5.71 | 5.87 | 5.01 | qfq | 8,840,600 | 51,349,674 | 1.56% |
| 2024-01-08 | 5.84 | 5.92 | 5.76 | 5.78 | 4.94 | qfq | 9,979,700 | 58,178,251 | -1.70% |
| 2024-01-05 | 5.91 | 5.96 | 5.84 | 5.88 | 5.02 | qfq | 9,148,490 | 54,030,200 | -0.17% |
| 2024-01-04 | 5.86 | 5.94 | 5.85 | 5.89 | 5.03 | qfq | 9,355,588 | 55,114,558 | 0.00% |
| 2024-01-03 | 5.84 | 5.92 | 5.82 | 5.89 | 5.03 | qfq | 8,966,586 | 52,726,051 | 0.68% |
| 2024-01-02 | 5.78 | 5.93 | 5.76 | 5.85 | 4.99 | qfq | 13,848,085 | 80,944,257 | 1.39% |
| 2023-12-29 | 5.79 | 5.83 | 5.73 | 5.77 | 4.93 | qfq | 9,813,869 | 56,722,058 | -0.52% |
| 2023-12-28 | 5.83 | 5.86 | 5.80 | 5.80 | 4.95 | qfq | 8,922,526 | 51,946,486 | -0.68% |
| 2023-12-27 | 5.80 | 5.88 | 5.73 | 5.84 | 4.99 | qfq | 7,010,999 | 40,588,859 | 0.69% |
| 2023-12-26 | 5.86 | 5.92 | 5.77 | 5.80 | 4.95 | qfq | 8,454,499 | 49,189,815 | -1.36% |
| 2023-12-25 | 5.91 | 5.96 | 5.84 | 5.88 | 5.02 | qfq | 8,588,200 | 50,563,173 | -0.34% |
| 2023-12-22 | 5.98 | 6.00 | 5.87 | 5.90 | 5.04 | qfq | 11,693,013 | 69,414,970 | -0.84% |
| 2023-12-21 | 5.86 | 5.97 | 5.82 | 5.95 | 5.08 | qfq | 8,336,200 | 49,175,355 | 1.36% |
| 2023-12-20 | 6.03 | 6.04 | 5.87 | 5.87 | 5.01 | qfq | 7,476,500 | 44,301,003 | -2.49% |
| 2023-12-19 | 5.96 | 6.02 | 5.92 | 6.02 | 5.14 | qfq | 7,194,206 | 42,972,287 | 0.50% |
| 2023-12-18 | 6.00 | 6.05 | 5.94 | 5.99 | 5.11 | qfq | 8,581,713 | 51,423,880 | -0.66% |
| 2023-12-15 | 6.03 | 6.09 | 6.00 | 6.03 | 5.15 | qfq | 10,621,219 | 64,105,009 | -0.33% |
| 2023-12-14 | 6.00 | 6.12 | 6.00 | 6.05 | 5.17 | qfq | 9,573,734 | 58,112,188 | 0.83% |
| 2023-12-13 | 6.02 | 6.03 | 5.94 | 6.00 | 5.12 | qfq | 11,852,797 | 70,946,897 | -0.83% |
| 2023-12-12 | 5.81 | 6.06 | 5.78 | 6.05 | 5.17 | qfq | 28,969,639 | 172,889,796 | 3.77% |
| 2023-12-11 | 6.08 | 6.08 | 5.73 | 5.83 | 4.98 | qfq | 43,543,385 | 254,389,317 | -5.51% |
| 2023-12-08 | 6.17 | 6.19 | 6.04 | 6.17 | 5.27 | qfq | 31,483,808 | 192,797,870 | -0.48% |
| 2023-12-07 | 6.14 | 6.21 | 6.08 | 6.20 | 5.29 | qfq | 14,451,331 | 89,056,885 | 0.65% |
| 2023-12-06 | 6.05 | 6.18 | 5.99 | 6.16 | 5.26 | qfq | 12,132,273 | 74,057,916 | 1.82% |
| 2023-12-05 | 6.05 | 6.13 | 6.03 | 6.05 | 5.17 | qfq | 12,140,865 | 73,901,646 | -0.33% |
| 2023-12-04 | 6.15 | 6.18 | 6.05 | 6.07 | 5.18 | qfq | 12,165,000 | 74,091,176 | -1.30% |
| 2023-12-01 | 6.13 | 6.22 | 6.11 | 6.15 | 5.25 | qfq | 12,704,892 | 78,318,754 | 0.16% |
| 2023-11-30 | 6.18 | 6.19 | 6.10 | 6.14 | 5.24 | qfq | 9,078,377 | 55,772,189 | -0.32% |
| 2023-11-29 | 6.23 | 6.24 | 6.13 | 6.16 | 5.26 | qfq | 6,650,877 | 40,997,269 | -1.28% |
| 2023-11-28 | 6.21 | 6.25 | 6.16 | 6.24 | 5.33 | qfq | 9,620,438 | 59,731,234 | 0.97% |
| 2023-11-27 | 6.25 | 6.25 | 6.15 | 6.18 | 5.28 | qfq | 9,864,340 | 60,922,393 | -1.44% |
| 2023-11-24 | 6.21 | 6.29 | 6.19 | 6.27 | 5.35 | qfq | 10,084,200 | 62,934,795 | 0.64% |
| 2023-11-23 | 6.17 | 6.25 | 6.14 | 6.23 | 5.32 | qfq | 7,736,701 | 47,984,047 | 1.14% |
| 2023-11-22 | 6.17 | 6.21 | 6.15 | 6.16 | 5.26 | qfq | 6,623,141 | 40,939,289 | -0.32% |
| 2023-11-21 | 6.14 | 6.23 | 6.14 | 6.18 | 5.28 | qfq | 7,367,351 | 45,609,418 | 0.32% |
| 2023-11-20 | 6.20 | 6.24 | 6.08 | 6.16 | 5.26 | qfq | 8,448,400 | 51,815,592 | -0.48% |
| 2023-11-17 | 6.16 | 6.26 | 6.13 | 6.19 | 5.29 | qfq | 9,265,373 | 57,491,527 | 0.81% |
| 2023-11-16 | 6.04 | 6.18 | 6.04 | 6.14 | 5.24 | qfq | 11,936,200 | 73,324,178 | 0.99% |
| 2023-11-15 | 5.98 | 6.09 | 5.95 | 6.08 | 5.19 | qfq | 9,604,515 | 57,854,947 | 2.53% |
| 2023-11-14 | 5.92 | 5.99 | 5.90 | 5.93 | 5.06 | qfq | 7,143,800 | 42,452,939 | 0.00% |
| 2023-11-13 | 5.99 | 6.01 | 5.89 | 5.93 | 5.06 | qfq | 7,573,564 | 44,858,867 | -0.50% |
| 2023-11-10 | 5.97 | 6.00 | 5.93 | 5.96 | 5.09 | qfq | 6,701,607 | 39,990,233 | 0.00% |
| 2023-11-09 | 6.00 | 6.04 | 5.95 | 5.96 | 5.09 | qfq | 5,870,893 | 35,128,260 | -0.83% |
| 2023-11-08 | 6.09 | 6.14 | 6.00 | 6.01 | 5.13 | qfq | 8,281,100 | 50,058,056 | -1.15% |
| 2023-11-07 | 6.10 | 6.16 | 6.04 | 6.08 | 5.19 | qfq | 9,675,700 | 58,836,621 | -0.49% |
| 2023-11-06 | 6.27 | 6.27 | 6.09 | 6.11 | 5.22 | qfq | 14,656,952 | 90,171,905 | -2.08% |
| 2023-11-03 | 6.24 | 6.29 | 6.20 | 6.24 | 5.33 | qfq | 12,360,371 | 77,312,799 | 0.00% |
| 2023-11-02 | 6.19 | 6.28 | 6.14 | 6.24 | 5.33 | qfq | 13,849,648 | 86,438,525 | 1.30% |
| 2023-11-01 | 6.10 | 6.21 | 6.09 | 6.16 | 5.26 | qfq | 15,975,138 | 98,423,310 | 0.98% |
| 2023-10-31 | 6.16 | 6.25 | 6.06 | 6.10 | 5.21 | qfq | 12,653,422 | 77,609,975 | 2.18% |
| 2023-10-30 | 6.00 | 6.05 | 5.93 | 5.97 | 5.10 | qfq | 7,901,143 | 47,238,933 | -0.50% |
| 2023-10-27 | 5.84 | 6.09 | 5.82 | 6.00 | 5.12 | qfq | 8,227,352 | 49,497,916 | 2.74% |
| 2023-10-26 | 5.76 | 5.86 | 5.74 | 5.84 | 4.99 | qfq | 5,242,300 | 30,487,224 | 0.52% |
| 2023-10-25 | 5.90 | 5.98 | 5.73 | 5.81 | 4.96 | qfq | 9,064,093 | 52,639,725 | -1.19% |
| 2023-10-24 | 5.70 | 5.88 | 5.67 | 5.88 | 5.02 | qfq | 9,083,400 | 52,872,965 | 3.52% |
| 2023-10-23 | 5.82 | 5.82 | 5.62 | 5.68 | 4.85 | qfq | 9,640,339 | 54,969,357 | -2.41% |
| 2023-10-20 | 5.88 | 5.90 | 5.81 | 5.82 | 4.97 | qfq | 7,161,088 | 41,830,415 | -1.19% |
| 2023-10-19 | 5.95 | 5.96 | 5.88 | 5.89 | 5.03 | qfq | 6,835,336 | 40,395,376 | -0.84% |
| 2023-10-18 | 6.09 | 6.09 | 5.94 | 5.94 | 5.07 | qfq | 7,494,244 | 44,903,545 | -2.14% |
| 2023-10-17 | 5.94 | 6.08 | 5.91 | 6.07 | 5.18 | qfq | 10,300,938 | 62,124,571 | 2.19% |
| 2023-10-16 | 5.85 | 5.97 | 5.81 | 5.94 | 5.07 | qfq | 10,623,071 | 62,883,051 | 1.54% |
| 2023-10-13 | 5.83 | 5.87 | 5.77 | 5.85 | 4.99 | qfq | 9,091,400 | 53,052,536 | 0.00% |
| 2023-10-12 | 5.92 | 5.95 | 5.84 | 5.85 | 4.99 | qfq | 8,401,004 | 49,309,773 | -0.85% |
| 2023-10-11 | 5.88 | 5.97 | 5.86 | 5.90 | 5.04 | qfq | 9,729,063 | 57,472,358 | 0.34% |
| 2023-10-10 | 6.09 | 6.16 | 5.85 | 5.88 | 5.02 | qfq | 13,342,848 | 79,453,838 | -3.29% |
| 2023-10-09 | 6.14 | 6.17 | 6.06 | 6.08 | 5.19 | qfq | 11,089,195 | 67,608,181 | -1.14% |
| 2023-09-28 | 6.13 | 6.18 | 6.12 | 6.15 | 5.25 | qfq | 5,605,200 | 34,477,395 | 0.33% |
| 2023-09-27 | 6.10 | 6.15 | 6.08 | 6.13 | 5.23 | qfq | 6,500,925 | 39,775,072 | 0.49% |
| 2023-09-26 | 6.16 | 6.17 | 6.09 | 6.10 | 5.21 | qfq | 6,904,653 | 42,221,889 | -0.97% |
| 2023-09-25 | 6.23 | 6.27 | 6.14 | 6.16 | 5.26 | qfq | 8,677,896 | 53,715,468 | -0.65% |
| 2023-09-22 | 6.20 | 6.27 | 6.16 | 6.20 | 5.29 | qfq | 9,410,000 | 58,382,720 | -0.32% |
| 2023-09-21 | 6.31 | 6.32 | 6.15 | 6.22 | 5.31 | qfq | 11,044,296 | 68,698,224 | -2.05% |
| 2023-09-20 | 6.33 | 6.38 | 6.26 | 6.35 | 5.42 | qfq | 9,618,964 | 60,937,085 | 0.16% |
| 2023-09-19 | 6.33 | 6.37 | 6.29 | 6.34 | 5.41 | qfq | 9,245,477 | 58,489,131 | 0.16% |
| 2023-09-18 | 6.20 | 6.35 | 6.15 | 6.33 | 5.40 | qfq | 10,865,287 | 68,012,295 | 1.93% |
| 2023-09-15 | 6.08 | 6.22 | 6.06 | 6.21 | 5.30 | qfq | 12,591,116 | 77,648,050 | 2.64% |
| 2023-09-14 | 6.10 | 6.10 | 6.01 | 6.05 | 5.17 | qfq | 6,977,160 | 42,187,605 | -0.82% |
| 2023-09-13 | 6.19 | 6.19 | 6.06 | 6.10 | 5.21 | qfq | 6,216,000 | 37,964,251 | -1.13% |
| 2023-09-12 | 6.26 | 6.29 | 6.16 | 6.17 | 5.27 | qfq | 5,887,968 | 36,580,955 | -1.44% |
| 2023-09-11 | 6.16 | 6.28 | 6.13 | 6.26 | 5.35 | qfq | 9,711,543 | 60,468,338 | 2.29% |
| 2023-09-08 | 6.14 | 6.19 | 6.10 | 6.12 | 5.23 | qfq | 6,594,868 | 40,532,115 | -0.49% |
| 2023-09-07 | 6.23 | 6.26 | 6.15 | 6.15 | 5.25 | qfq | 5,619,800 | 34,809,396 | -1.28% |
| 2023-09-06 | 6.28 | 6.32 | 6.22 | 6.23 | 5.32 | qfq | 6,578,340 | 41,287,623 | -0.64% |
| 2023-09-05 | 6.28 | 6.31 | 6.25 | 6.27 | 5.35 | qfq | 8,253,716 | 51,814,502 | 0.00% |
| 2023-09-04 | 6.17 | 6.28 | 6.17 | 6.27 | 5.35 | qfq | 10,700,700 | 66,739,864 | 1.29% |
| 2023-09-01 | 6.10 | 6.20 | 6.08 | 6.19 | 5.29 | qfq | 10,015,198 | 61,725,981 | 1.31% |
| 2023-08-31 | 6.16 | 6.30 | 6.10 | 6.11 | 5.22 | qfq | 9,446,200 | 58,180,413 | -1.77% |
| 2023-08-30 | 6.18 | 6.31 | 6.15 | 6.22 | 5.31 | qfq | 10,773,598 | 67,162,935 | 1.47% |
| 2023-08-29 | 6.26 | 6.26 | 6.10 | 6.13 | 5.23 | qfq | 13,589,162 | 83,641,419 | -1.13% |
| 2023-08-28 | 6.35 | 6.43 | 6.18 | 6.20 | 5.29 | qfq | 9,886,603 | 61,863,810 | 1.97% |
| 2023-08-25 | 6.12 | 6.24 | 6.06 | 6.08 | 5.19 | qfq | 6,889,411 | 42,279,194 | -0.82% |
| 2023-08-24 | 6.07 | 6.17 | 6.03 | 6.13 | 5.23 | qfq | 6,539,814 | 39,948,739 | 1.16% |
| 2023-08-23 | 6.18 | 6.20 | 6.05 | 6.06 | 5.17 | qfq | 7,750,862 | 47,320,265 | -1.94% |
| 2023-08-22 | 6.25 | 6.29 | 6.11 | 6.18 | 5.28 | qfq | 8,447,621 | 52,219,646 | -0.80% |
| 2023-08-21 | 6.19 | 6.35 | 6.19 | 6.23 | 5.32 | qfq | 8,179,749 | 51,456,845 | 0.00% |
| 2023-08-18 | 6.30 | 6.35 | 6.21 | 6.23 | 5.32 | qfq | 5,513,689 | 34,587,913 | -0.95% |
| 2023-08-17 | 6.29 | 6.35 | 6.23 | 6.29 | 5.37 | qfq | 5,525,094 | 34,703,935 | -0.47% |
| 2023-08-16 | 6.25 | 6.39 | 6.24 | 6.32 | 5.40 | qfq | 7,179,060 | 45,464,101 | 0.48% |
| 2023-08-15 | 6.21 | 6.32 | 6.14 | 6.29 | 5.37 | qfq | 6,957,186 | 43,480,400 | 1.78% |
| 2023-08-14 | 6.11 | 6.22 | 6.09 | 6.18 | 5.28 | qfq | 6,234,332 | 38,383,131 | 0.32% |
| 2023-08-11 | 6.20 | 6.25 | 6.13 | 6.16 | 5.26 | qfq | 6,791,713 | 41,960,748 | -0.65% |
| 2023-08-10 | 6.15 | 6.22 | 6.12 | 6.20 | 5.29 | qfq | 5,497,641 | 33,925,858 | 0.81% |
| 2023-08-09 | 6.24 | 6.25 | 6.13 | 6.15 | 5.25 | qfq | 6,550,907 | 40,390,451 | -1.28% |
| 2023-08-08 | 6.31 | 6.32 | 6.21 | 6.23 | 5.32 | qfq | 5,396,848 | 33,710,033 | -0.95% |
| 2023-08-07 | 6.35 | 6.36 | 6.26 | 6.29 | 5.37 | qfq | 7,917,648 | 49,826,050 | -0.94% |
| 2023-08-04 | 6.48 | 6.50 | 6.34 | 6.35 | 5.42 | qfq | 8,647,748 | 55,303,692 | -1.40% |
| 2023-08-03 | 6.45 | 6.49 | 6.40 | 6.44 | 5.50 | qfq | 7,528,999 | 48,467,082 | -0.16% |
| 2023-08-02 | 6.48 | 6.48 | 6.41 | 6.45 | 5.51 | qfq | 7,042,994 | 45,377,694 | -0.15% |
| 2023-08-01 | 6.51 | 6.54 | 6.43 | 6.46 | 5.52 | qfq | 9,245,177 | 59,806,320 | -0.46% |
| 2023-07-31 | 6.38 | 6.50 | 6.37 | 6.49 | 5.54 | qfq | 13,528,643 | 87,156,478 | 2.04% |
| 2023-07-28 | 6.24 | 6.40 | 6.22 | 6.36 | 5.43 | qfq | 10,333,840 | 65,647,102 | 1.27% |
| 2023-07-27 | 6.31 | 6.40 | 6.26 | 6.28 | 5.36 | qfq | 6,942,923 | 43,935,718 | -0.32% |
| 2023-07-26 | 6.27 | 6.31 | 6.25 | 6.30 | 5.38 | qfq | 6,752,061 | 42,444,267 | 0.48% |
| 2023-07-25 | 6.30 | 6.32 | 6.23 | 6.27 | 5.35 | qfq | 7,160,100 | 44,855,569 | -0.16% |
| 2023-07-24 | 6.25 | 6.30 | 6.20 | 6.28 | 5.36 | qfq | 6,560,102 | 41,088,572 | 0.64% |
| 2023-07-21 | 6.22 | 6.31 | 6.19 | 6.24 | 5.33 | qfq | 7,888,514 | 49,291,682 | 0.16% |
| 2023-07-20 | 6.20 | 6.32 | 6.20 | 6.23 | 5.32 | qfq | 13,216,286 | 82,666,451 | 0.65% |
| 2023-07-19 | 6.10 | 6.20 | 6.10 | 6.19 | 5.29 | qfq | 8,984,400 | 55,294,593 | 1.31% |
| 2023-07-18 | 6.17 | 6.17 | 6.04 | 6.11 | 5.22 | qfq | 9,497,721 | 57,889,764 | -0.97% |