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
三峡旅游002627.SZ
最近收盘价5.682026-07-17
最近交易日2026-07-17
成交量（股）11,647,600
成交额（元）67,100,060
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | 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 | 5.87 | 5.95 | 5.63 | 5.68 | 5.68 | qfq | 11,647,600 | 67,100,060 | -3.24% |
| 2026-07-16 | 5.80 | 5.95 | 5.76 | 5.87 | 5.87 | qfq | 10,813,750 | 63,570,089 | 0.69% |
| 2026-07-15 | 5.64 | 5.85 | 5.61 | 5.83 | 5.83 | qfq | 9,758,589 | 56,494,674 | 3.00% |
| 2026-07-14 | 5.51 | 5.67 | 5.41 | 5.66 | 5.66 | qfq | 9,881,715 | 55,223,258 | 2.72% |
| 2026-07-13 | 5.69 | 5.70 | 5.48 | 5.51 | 5.51 | qfq | 14,957,183 | 83,056,766 | -3.50% |
| 2026-07-10 | 5.63 | 5.83 | 5.55 | 5.71 | 5.71 | qfq | 14,459,061 | 82,791,852 | 0.71% |
| 2026-07-09 | 5.77 | 5.81 | 5.60 | 5.67 | 5.67 | qfq | 15,958,466 | 90,784,049 | -4.22% |
| 2026-07-08 | 6.19 | 6.25 | 5.78 | 5.92 | 5.92 | qfq | 27,354,300 | 163,706,835 | -1.33% |
| 2026-07-07 | 5.90 | 6.04 | 5.77 | 6.00 | 6.00 | qfq | 13,954,456 | 82,607,441 | 1.52% |
| 2026-07-06 | 5.92 | 5.97 | 5.84 | 5.91 | 5.91 | qfq | 10,685,704 | 63,194,009 | -0.17% |
| 2026-07-03 | 5.88 | 5.96 | 5.84 | 5.92 | 5.92 | qfq | 8,501,800 | 50,207,085 | 1.20% |
| 2026-07-02 | 5.84 | 6.05 | 5.81 | 5.85 | 5.85 | qfq | 10,771,383 | 63,594,998 | -0.51% |
| 2026-07-01 | 5.70 | 5.94 | 5.64 | 5.88 | 5.88 | qfq | 12,846,200 | 74,934,128 | 2.98% |
| 2026-06-30 | 5.75 | 5.81 | 5.64 | 5.71 | 5.71 | qfq | 8,261,400 | 47,133,122 | -1.38% |
| 2026-06-29 | 5.70 | 5.84 | 5.47 | 5.79 | 5.79 | qfq | 13,431,304 | 76,046,750 | 0.70% |
| 2026-06-26 | 5.91 | 5.92 | 5.70 | 5.75 | 5.75 | qfq | 9,786,403 | 56,486,619 | -3.20% |
| 2026-06-25 | 5.88 | 5.94 | 5.73 | 5.94 | 5.94 | qfq | 14,796,700 | 86,630,282 | 0.51% |
| 2026-06-24 | 6.25 | 6.27 | 5.79 | 5.91 | 5.91 | qfq | 23,068,808 | 136,791,634 | -6.04% |
| 2026-06-23 | 6.19 | 6.36 | 6.14 | 6.29 | 6.29 | qfq | 10,587,000 | 66,564,425 | 1.62% |
| 2026-06-22 | 6.19 | 6.21 | 6.00 | 6.19 | 6.19 | qfq | 12,570,771 | 76,662,825 | -0.32% |
| 2026-06-18 | 6.30 | 6.37 | 6.18 | 6.21 | 6.21 | qfq | 11,886,100 | 74,348,711 | -1.90% |
| 2026-06-17 | 6.55 | 6.59 | 6.26 | 6.33 | 6.28 | qfq | 13,798,586 | 87,945,432 | -3.36% |
| 2026-06-16 | 6.65 | 6.79 | 6.51 | 6.55 | 6.50 | qfq | 14,376,900 | 94,976,518 | -0.76% |
| 2026-06-15 | 6.47 | 6.65 | 6.46 | 6.60 | 6.55 | qfq | 11,435,380 | 75,260,139 | 2.17% |
| 2026-06-12 | 6.23 | 6.57 | 6.23 | 6.46 | 6.41 | qfq | 18,676,900 | 120,200,578 | 4.19% |
| 2026-06-11 | 6.45 | 6.45 | 6.10 | 6.20 | 6.15 | qfq | 18,928,451 | 118,117,564 | -4.76% |
| 2026-06-10 | 6.46 | 6.64 | 6.38 | 6.51 | 6.46 | qfq | 18,918,366 | 123,550,124 | -0.31% |
| 2026-06-09 | 6.87 | 6.94 | 6.42 | 6.53 | 6.48 | qfq | 25,200,500 | 165,153,305 | -3.97% |
| 2026-06-08 | 6.99 | 7.25 | 6.65 | 6.80 | 6.75 | qfq | 25,477,952 | 176,021,675 | -4.23% |
| 2026-06-05 | 7.27 | 7.60 | 7.00 | 7.10 | 7.05 | qfq | 34,571,815 | 250,920,220 | -0.42% |
| 2026-06-04 | 7.12 | 7.25 | 7.03 | 7.13 | 7.08 | qfq | 19,809,200 | 141,677,025 | -0.42% |
| 2026-06-03 | 7.12 | 7.23 | 7.02 | 7.16 | 7.11 | qfq | 17,552,300 | 125,447,459 | 0.99% |
| 2026-06-02 | 7.24 | 7.32 | 6.98 | 7.09 | 7.04 | qfq | 21,155,650 | 149,690,865 | -3.14% |
| 2026-06-01 | 7.22 | 7.56 | 7.10 | 7.32 | 7.26 | qfq | 25,892,500 | 190,133,765 | 0.14% |
| 2026-05-29 | 7.09 | 7.58 | 6.96 | 7.31 | 7.26 | qfq | 34,384,900 | 249,644,072 | 3.98% |
| 2026-05-28 | 7.58 | 7.58 | 6.90 | 7.03 | 6.98 | qfq | 27,355,800 | 195,637,016 | -5.76% |
| 2026-05-27 | 7.34 | 7.49 | 7.20 | 7.46 | 7.40 | qfq | 45,737,955 | 336,266,434 | 2.61% |
| 2026-05-26 | 6.61 | 7.27 | 6.54 | 7.27 | 7.22 | qfq | 30,037,155 | 209,353,858 | 9.98% |
| 2026-05-25 | 6.70 | 6.80 | 6.53 | 6.61 | 6.56 | qfq | 11,662,000 | 77,600,310 | -0.75% |
| 2026-05-22 | 6.75 | 6.76 | 6.60 | 6.66 | 6.61 | qfq | 10,590,390 | 70,646,172 | -0.45% |
| 2026-05-21 | 6.68 | 6.87 | 6.65 | 6.69 | 6.64 | qfq | 14,961,519 | 101,469,314 | 0.30% |
| 2026-05-20 | 6.78 | 6.79 | 6.58 | 6.67 | 6.62 | qfq | 10,472,564 | 69,800,005 | -1.48% |
| 2026-05-19 | 6.70 | 6.85 | 6.69 | 6.77 | 6.72 | qfq | 9,400,267 | 63,409,559 | 0.74% |
| 2026-05-18 | 6.77 | 6.79 | 6.62 | 6.72 | 6.67 | qfq | 13,723,200 | 91,763,632 | -1.18% |
| 2026-05-15 | 6.98 | 6.98 | 6.76 | 6.80 | 6.75 | qfq | 10,292,800 | 70,333,082 | -2.02% |
| 2026-05-14 | 7.03 | 7.04 | 6.87 | 6.94 | 6.89 | qfq | 10,986,356 | 76,318,330 | -1.28% |
| 2026-05-13 | 6.94 | 7.05 | 6.79 | 7.03 | 6.98 | qfq | 16,909,506 | 117,336,648 | 1.74% |
| 2026-05-12 | 7.18 | 7.22 | 6.88 | 6.91 | 6.86 | qfq | 19,660,541 | 137,364,222 | -3.09% |
| 2026-05-11 | 7.23 | 7.26 | 7.06 | 7.13 | 7.08 | qfq | 19,797,219 | 141,348,023 | -2.06% |
| 2026-05-08 | 7.13 | 7.32 | 7.07 | 7.28 | 7.23 | qfq | 13,660,692 | 99,052,398 | 1.53% |
| 2026-05-07 | 7.39 | 7.46 | 7.11 | 7.17 | 7.12 | qfq | 19,910,599 | 143,988,086 | -2.05% |
| 2026-05-06 | 7.48 | 7.50 | 7.22 | 7.32 | 7.26 | qfq | 21,011,421 | 153,300,379 | -2.27% |
| 2026-04-30 | 7.57 | 7.70 | 7.39 | 7.49 | 7.43 | qfq | 51,300,541 | 384,578,314 | -0.93% |
| 2026-04-29 | 6.88 | 7.56 | 6.88 | 7.56 | 7.50 | qfq | 30,460,379 | 222,535,507 | 10.04% |
| 2026-04-28 | 7.18 | 7.18 | 6.69 | 6.87 | 6.82 | qfq | 31,089,300 | 212,758,938 | -5.37% |
| 2026-04-27 | 7.14 | 7.27 | 7.10 | 7.26 | 7.21 | qfq | 16,065,100 | 115,445,344 | 1.54% |
| 2026-04-24 | 7.15 | 7.18 | 7.04 | 7.15 | 7.10 | qfq | 13,160,800 | 93,497,668 | -0.28% |
| 2026-04-23 | 7.14 | 7.36 | 6.99 | 7.17 | 7.12 | qfq | 29,934,205 | 216,361,276 | 0.14% |
| 2026-04-22 | 7.48 | 7.51 | 7.10 | 7.16 | 7.11 | qfq | 35,962,987 | 260,584,958 | -4.91% |
| 2026-04-21 | 7.55 | 7.71 | 7.51 | 7.53 | 7.47 | qfq | 14,634,804 | 111,240,194 | -0.66% |
| 2026-04-20 | 7.61 | 7.62 | 7.41 | 7.58 | 7.52 | qfq | 22,836,046 | 171,814,674 | -0.66% |
| 2026-04-17 | 7.91 | 7.93 | 7.60 | 7.63 | 7.57 | qfq | 23,033,591 | 176,425,780 | -4.15% |
| 2026-04-16 | 7.65 | 8.00 | 7.62 | 7.96 | 7.90 | qfq | 31,285,575 | 247,191,190 | 3.78% |
| 2026-04-15 | 7.56 | 7.85 | 7.55 | 7.67 | 7.61 | qfq | 22,587,164 | 173,659,063 | 1.46% |
| 2026-04-14 | 7.59 | 7.64 | 7.46 | 7.56 | 7.50 | qfq | 11,728,200 | 88,299,619 | 0.13% |
| 2026-04-13 | 7.41 | 7.63 | 7.36 | 7.55 | 7.49 | qfq | 15,292,600 | 114,905,931 | 0.13% |
| 2026-04-10 | 7.77 | 7.90 | 7.51 | 7.54 | 7.48 | qfq | 27,060,175 | 207,201,718 | -3.08% |
| 2026-04-09 | 8.20 | 8.23 | 7.49 | 7.78 | 7.72 | qfq | 36,542,400 | 283,237,823 | -5.58% |
| 2026-04-08 | 8.08 | 8.37 | 8.08 | 8.24 | 8.18 | qfq | 16,474,128 | 136,013,577 | 3.91% |
| 2026-04-07 | 8.06 | 8.23 | 7.83 | 7.93 | 7.87 | qfq | 13,457,400 | 106,858,981 | -1.37% |
| 2026-04-03 | 8.33 | 8.33 | 7.96 | 8.04 | 7.98 | qfq | 10,395,890 | 83,988,714 | -3.02% |
| 2026-04-02 | 8.25 | 8.43 | 8.13 | 8.29 | 8.23 | qfq | 16,492,300 | 136,725,234 | -0.12% |
| 2026-04-01 | 8.08 | 8.34 | 7.97 | 8.30 | 8.24 | qfq | 18,314,900 | 150,195,223 | 4.53% |
| 2026-03-31 | 8.07 | 8.32 | 7.90 | 7.94 | 7.88 | qfq | 14,935,236 | 120,559,946 | -1.85% |
| 2026-03-30 | 8.17 | 8.26 | 7.95 | 8.09 | 8.03 | qfq | 15,925,326 | 128,262,057 | -2.88% |
| 2026-03-27 | 8.16 | 8.37 | 8.11 | 8.33 | 8.27 | qfq | 11,187,000 | 92,556,749 | 0.60% |
| 2026-03-26 | 8.37 | 8.59 | 8.23 | 8.28 | 8.22 | qfq | 13,886,813 | 116,321,123 | -1.08% |
| 2026-03-25 | 8.09 | 8.61 | 8.05 | 8.37 | 8.31 | qfq | 21,612,500 | 180,506,111 | 4.23% |
| 2026-03-24 | 8.03 | 8.16 | 7.77 | 8.03 | 7.97 | qfq | 23,672,299 | 188,152,189 | 0.00% |
| 2026-03-23 | 8.68 | 8.73 | 8.03 | 8.03 | 7.97 | qfq | 24,652,454 | 203,709,441 | -9.98% |
| 2026-03-20 | 8.84 | 9.09 | 8.80 | 8.92 | 8.85 | qfq | 17,668,763 | 158,370,489 | 1.36% |
| 2026-03-19 | 8.80 | 8.99 | 8.70 | 8.80 | 8.73 | qfq | 14,612,821 | 128,967,291 | -0.90% |
| 2026-03-18 | 9.20 | 9.23 | 8.66 | 8.88 | 8.81 | qfq | 27,559,228 | 244,062,645 | -4.10% |
| 2026-03-17 | 9.30 | 9.41 | 9.21 | 9.26 | 9.19 | qfq | 16,143,169 | 150,119,152 | -1.07% |
| 2026-03-16 | 9.20 | 9.39 | 9.12 | 9.36 | 9.29 | qfq | 24,179,918 | 223,812,474 | 0.75% |
| 2026-03-13 | 8.64 | 9.43 | 8.63 | 9.29 | 9.22 | qfq | 42,663,224 | 387,946,450 | 7.15% |
| 2026-03-12 | 8.52 | 8.78 | 8.50 | 8.67 | 8.60 | qfq | 13,915,600 | 120,654,941 | 1.29% |
| 2026-03-11 | 8.72 | 8.82 | 8.46 | 8.56 | 8.50 | qfq | 17,410,500 | 149,687,871 | -1.61% |
| 2026-03-10 | 8.27 | 8.80 | 8.26 | 8.70 | 8.63 | qfq | 28,597,062 | 247,472,674 | 6.23% |
| 2026-03-09 | 8.35 | 8.38 | 8.08 | 8.19 | 8.13 | qfq | 18,073,494 | 147,910,498 | -3.42% |
| 2026-03-06 | 8.38 | 8.76 | 8.35 | 8.48 | 8.42 | qfq | 20,331,019 | 173,941,476 | 0.47% |
| 2026-03-05 | 8.60 | 8.70 | 8.40 | 8.44 | 8.38 | qfq | 11,006,757 | 93,765,318 | -0.47% |
| 2026-03-04 | 8.40 | 8.64 | 8.32 | 8.48 | 8.42 | qfq | 12,456,454 | 105,561,125 | -1.05% |
| 2026-03-03 | 8.60 | 8.88 | 8.52 | 8.57 | 8.51 | qfq | 16,842,482 | 146,599,612 | -1.04% |
| 2026-03-02 | 8.56 | 8.83 | 8.56 | 8.66 | 8.59 | qfq | 12,691,789 | 109,794,055 | -1.37% |
| 2026-02-27 | 8.38 | 8.80 | 8.34 | 8.78 | 8.71 | qfq | 21,533,615 | 187,217,875 | 4.90% |
| 2026-02-26 | 8.59 | 8.59 | 8.27 | 8.37 | 8.31 | qfq | 24,022,997 | 201,455,382 | -2.56% |
| 2026-02-25 | 8.74 | 8.85 | 8.59 | 8.59 | 8.53 | qfq | 14,896,923 | 129,649,231 | -1.26% |
| 2026-02-24 | 8.70 | 8.85 | 8.57 | 8.70 | 8.63 | qfq | 14,434,673 | 125,438,379 | 0.69% |
| 2026-02-13 | 8.64 | 8.77 | 8.60 | 8.64 | 8.58 | qfq | 13,561,300 | 117,828,306 | 0.47% |
| 2026-02-12 | 8.79 | 8.80 | 8.56 | 8.60 | 8.54 | qfq | 19,976,747 | 172,817,144 | -2.16% |
| 2026-02-11 | 8.83 | 9.00 | 8.73 | 8.79 | 8.72 | qfq | 16,512,279 | 146,236,525 | -0.68% |
| 2026-02-10 | 9.37 | 9.39 | 8.84 | 8.85 | 8.78 | qfq | 29,092,801 | 262,007,198 | -5.75% |
| 2026-02-09 | 9.54 | 9.59 | 9.20 | 9.39 | 9.32 | qfq | 26,018,544 | 243,557,788 | -0.42% |
| 2026-02-06 | 9.98 | 9.98 | 9.36 | 9.43 | 9.36 | qfq | 36,744,731 | 350,468,289 | -5.79% |
| 2026-02-05 | 9.06 | 10.01 | 9.00 | 10.01 | 9.93 | qfq | 39,622,549 | 385,082,387 | 10.00% |
| 2026-02-04 | 9.20 | 9.35 | 9.03 | 9.10 | 9.03 | qfq | 17,016,305 | 155,898,804 | -0.76% |
| 2026-02-03 | 9.20 | 9.42 | 8.91 | 9.17 | 9.10 | qfq | 24,759,839 | 227,546,052 | 0.33% |
| 2026-02-02 | 9.02 | 9.34 | 8.80 | 9.14 | 9.07 | qfq | 27,619,520 | 251,777,909 | -1.08% |
| 2026-01-30 | 9.00 | 9.60 | 8.76 | 9.24 | 9.17 | qfq | 42,342,173 | 389,411,622 | 4.29% |
| 2026-01-29 | 8.74 | 9.03 | 8.46 | 8.86 | 8.79 | qfq | 24,497,581 | 215,271,552 | 1.14% |
| 2026-01-28 | 8.99 | 9.04 | 8.62 | 8.76 | 8.69 | qfq | 25,927,652 | 227,155,381 | -2.88% |
| 2026-01-27 | 9.52 | 9.65 | 8.85 | 9.02 | 8.95 | qfq | 45,094,888 | 411,073,495 | -5.25% |
| 2026-01-26 | 9.64 | 10.13 | 9.49 | 9.52 | 9.45 | qfq | 25,931,677 | 252,315,857 | -1.86% |
| 2026-01-23 | 9.32 | 10.29 | 9.27 | 9.70 | 9.63 | qfq | 34,954,326 | 340,674,420 | 3.63% |
| 2026-01-22 | 8.99 | 9.54 | 8.74 | 9.36 | 9.29 | qfq | 27,796,920 | 255,511,202 | 4.70% |
| 2026-01-21 | 8.74 | 9.13 | 8.56 | 8.94 | 8.87 | qfq | 24,212,996 | 215,090,312 | 2.29% |
| 2026-01-20 | 8.60 | 8.88 | 8.54 | 8.74 | 8.67 | qfq | 27,789,676 | 242,728,634 | 0.69% |
| 2026-01-19 | 8.16 | 8.85 | 8.08 | 8.68 | 8.61 | qfq | 37,073,620 | 316,024,969 | 6.24% |
| 2026-01-16 | 7.98 | 8.49 | 7.80 | 8.17 | 8.11 | qfq | 44,985,614 | 370,120,746 | 2.64% |
| 2026-01-15 | 7.68 | 7.99 | 7.60 | 7.96 | 7.90 | qfq | 31,665,157 | 245,616,707 | 3.92% |
| 2026-01-14 | 7.70 | 7.79 | 7.48 | 7.66 | 7.60 | qfq | 21,431,507 | 163,699,430 | -0.91% |
| 2026-01-13 | 7.89 | 8.08 | 7.70 | 7.73 | 7.67 | qfq | 22,079,605 | 173,333,695 | -2.52% |
| 2026-01-12 | 7.63 | 7.98 | 7.58 | 7.93 | 7.87 | qfq | 29,655,840 | 232,110,769 | 3.66% |
| 2026-01-09 | 7.66 | 7.77 | 7.58 | 7.65 | 7.59 | qfq | 20,234,089 | 154,937,043 | -0.13% |
| 2026-01-08 | 7.67 | 7.75 | 7.49 | 7.66 | 7.60 | qfq | 34,154,566 | 260,691,567 | -2.05% |
| 2026-01-07 | 7.09 | 7.82 | 7.08 | 7.82 | 7.76 | qfq | 36,112,407 | 271,503,010 | 9.99% |
| 2026-01-06 | 7.15 | 7.25 | 7.05 | 7.11 | 7.06 | qfq | 18,522,418 | 132,234,620 | 0.00% |
| 2026-01-05 | 7.38 | 7.42 | 7.07 | 7.11 | 7.06 | qfq | 20,980,457 | 150,437,151 | -4.18% |
| 2025-12-31 | 7.49 | 7.49 | 7.32 | 7.42 | 7.36 | qfq | 12,327,900 | 91,339,810 | -0.54% |
| 2025-12-30 | 7.42 | 7.50 | 7.20 | 7.46 | 7.40 | qfq | 18,150,003 | 134,008,501 | 0.27% |
| 2025-12-29 | 7.28 | 7.57 | 7.23 | 7.44 | 7.38 | qfq | 20,775,200 | 154,108,937 | 1.36% |
| 2025-12-26 | 7.44 | 7.49 | 7.27 | 7.34 | 7.28 | qfq | 14,150,802 | 103,876,712 | -1.21% |
| 2025-12-25 | 7.35 | 7.46 | 7.31 | 7.43 | 7.37 | qfq | 13,167,526 | 97,520,999 | 0.68% |
| 2025-12-24 | 7.33 | 7.45 | 7.21 | 7.38 | 7.32 | qfq | 17,619,000 | 129,077,920 | 0.41% |
| 2025-12-23 | 7.62 | 7.63 | 7.28 | 7.35 | 7.29 | qfq | 25,351,793 | 187,890,367 | -4.05% |
| 2025-12-22 | 7.83 | 7.86 | 7.58 | 7.66 | 7.60 | qfq | 23,057,426 | 176,793,105 | -2.30% |
| 2025-12-19 | 7.70 | 7.86 | 7.62 | 7.84 | 7.78 | qfq | 32,588,924 | 252,186,260 | 1.29% |
| 2025-12-18 | 7.64 | 8.00 | 7.63 | 7.74 | 7.68 | qfq | 51,481,169 | 401,842,052 | -0.39% |
| 2025-12-17 | 7.19 | 8.00 | 7.19 | 7.77 | 7.71 | qfq | 61,683,648 | 476,539,878 | 6.88% |
| 2025-12-16 | 7.05 | 7.41 | 6.98 | 7.27 | 7.22 | qfq | 28,698,016 | 208,155,511 | 3.27% |
| 2025-12-15 | 6.95 | 7.09 | 6.87 | 7.04 | 6.99 | qfq | 15,803,071 | 110,713,763 | 1.59% |
| 2025-12-12 | 6.70 | 6.99 | 6.62 | 6.93 | 6.88 | qfq | 20,298,715 | 139,462,663 | 3.74% |
| 2025-12-11 | 6.86 | 6.90 | 6.66 | 6.68 | 6.63 | qfq | 8,219,345 | 55,522,490 | -3.05% |
| 2025-12-10 | 6.79 | 6.92 | 6.76 | 6.89 | 6.84 | qfq | 12,445,673 | 85,212,562 | 1.47% |
| 2025-12-09 | 6.93 | 6.99 | 6.76 | 6.79 | 6.74 | qfq | 16,489,468 | 113,110,558 | -2.72% |
| 2025-12-08 | 6.95 | 7.04 | 6.89 | 6.98 | 6.93 | qfq | 14,706,185 | 102,324,525 | 0.43% |
| 2025-12-05 | 7.03 | 7.05 | 6.88 | 6.95 | 6.90 | qfq | 11,555,270 | 80,173,347 | -0.71% |
| 2025-12-04 | 7.05 | 7.07 | 6.84 | 7.00 | 6.95 | qfq | 16,329,442 | 113,660,899 | -0.71% |
| 2025-12-03 | 7.03 | 7.24 | 6.97 | 7.05 | 7.00 | qfq | 25,668,397 | 181,215,892 | 0.57% |
| 2025-12-02 | 6.74 | 7.15 | 6.68 | 7.01 | 6.96 | qfq | 36,392,605 | 253,043,008 | 3.55% |
| 2025-12-01 | 6.58 | 6.85 | 6.56 | 6.77 | 6.72 | qfq | 29,315,878 | 197,779,563 | 3.83% |
| 2025-11-28 | 6.42 | 6.54 | 6.38 | 6.52 | 6.47 | qfq | 12,526,815 | 81,286,366 | 2.19% |
| 2025-11-27 | 6.37 | 6.43 | 6.29 | 6.38 | 6.33 | qfq | 9,579,622 | 61,052,344 | 0.16% |
| 2025-11-26 | 6.41 | 6.59 | 6.35 | 6.37 | 6.32 | qfq | 13,288,367 | 86,058,359 | -0.47% |
| 2025-11-25 | 6.27 | 6.41 | 6.22 | 6.40 | 6.35 | qfq | 11,397,538 | 72,273,324 | 2.40% |
| 2025-11-24 | 6.17 | 6.28 | 6.14 | 6.25 | 6.20 | qfq | 10,895,200 | 67,605,429 | 1.63% |
| 2025-11-21 | 6.32 | 6.39 | 6.15 | 6.15 | 6.10 | qfq | 12,510,288 | 78,036,346 | -3.61% |
| 2025-11-20 | 6.51 | 6.55 | 6.31 | 6.38 | 6.33 | qfq | 15,205,400 | 97,216,843 | -2.45% |
| 2025-11-19 | 6.52 | 6.60 | 6.44 | 6.54 | 6.49 | qfq | 17,764,341 | 115,842,857 | 0.00% |
| 2025-11-18 | 6.39 | 6.64 | 6.31 | 6.54 | 6.49 | qfq | 26,915,470 | 174,219,048 | 2.35% |
| 2025-11-17 | 6.51 | 6.56 | 6.34 | 6.39 | 6.34 | qfq | 18,352,492 | 118,020,872 | -2.44% |
| 2025-11-14 | 6.63 | 6.73 | 6.50 | 6.55 | 6.50 | qfq | 24,093,912 | 159,807,888 | -1.21% |
| 2025-11-13 | 6.46 | 6.67 | 6.46 | 6.63 | 6.58 | qfq | 22,999,616 | 150,696,871 | 2.63% |
| 2025-11-12 | 6.44 | 6.49 | 6.40 | 6.46 | 6.41 | qfq | 15,761,000 | 101,630,439 | 0.31% |
| 2025-11-11 | 6.42 | 6.47 | 6.33 | 6.44 | 6.39 | qfq | 19,081,945 | 122,223,650 | -0.46% |
| 2025-11-10 | 6.14 | 6.50 | 6.10 | 6.47 | 6.42 | qfq | 36,702,852 | 233,012,761 | 5.20% |
| 2025-11-07 | 6.12 | 6.24 | 6.08 | 6.15 | 6.10 | qfq | 13,615,690 | 83,686,072 | 0.49% |
| 2025-11-06 | 6.13 | 6.16 | 6.00 | 6.12 | 6.07 | qfq | 19,893,889 | 120,743,681 | -0.65% |
| 2025-11-05 | 6.10 | 6.28 | 6.06 | 6.16 | 6.11 | qfq | 27,534,750 | 170,332,102 | 0.65% |
| 2025-11-04 | 5.96 | 6.32 | 5.96 | 6.12 | 6.07 | qfq | 41,512,640 | 256,041,411 | 2.68% |
| 2025-11-03 | 5.87 | 5.98 | 5.85 | 5.96 | 5.92 | qfq | 13,766,473 | 81,658,413 | 1.53% |
| 2025-10-31 | 5.81 | 5.89 | 5.80 | 5.87 | 5.83 | qfq | 12,139,200 | 71,183,175 | 1.38% |
| 2025-10-30 | 5.84 | 5.86 | 5.78 | 5.79 | 5.75 | qfq | 13,207,700 | 76,749,927 | -1.19% |
| 2025-10-29 | 5.91 | 5.91 | 5.77 | 5.86 | 5.82 | qfq | 16,215,736 | 94,631,293 | -0.85% |
| 2025-10-28 | 5.95 | 6.00 | 5.90 | 5.91 | 5.87 | qfq | 16,029,000 | 95,161,468 | -0.67% |
| 2025-10-27 | 6.02 | 6.03 | 5.93 | 5.95 | 5.91 | qfq | 16,314,100 | 97,401,106 | -0.50% |
| 2025-10-24 | 6.11 | 6.13 | 5.95 | 5.98 | 5.94 | qfq | 18,897,897 | 113,660,001 | -1.97% |
| 2025-10-23 | 6.08 | 6.12 | 6.02 | 6.10 | 6.05 | qfq | 16,170,200 | 98,245,426 | -0.16% |
| 2025-10-22 | 6.13 | 6.20 | 6.01 | 6.11 | 6.06 | qfq | 24,330,756 | 148,907,487 | -0.49% |
| 2025-10-21 | 5.85 | 6.27 | 5.84 | 6.14 | 6.09 | qfq | 40,630,320 | 246,204,259 | 4.78% |
| 2025-10-20 | 5.80 | 5.87 | 5.80 | 5.86 | 5.82 | qfq | 13,144,498 | 76,774,880 | 1.56% |
| 2025-10-17 | 5.84 | 5.91 | 5.77 | 5.77 | 5.73 | qfq | 14,514,410 | 84,789,682 | -1.54% |
| 2025-10-16 | 5.96 | 5.99 | 5.84 | 5.86 | 5.82 | qfq | 19,930,532 | 117,682,679 | -1.35% |
| 2025-10-15 | 5.89 | 5.95 | 5.88 | 5.94 | 5.90 | qfq | 16,446,253 | 97,282,391 | 1.19% |
| 2025-10-14 | 5.93 | 5.96 | 5.82 | 5.87 | 5.83 | qfq | 22,693,225 | 133,851,430 | 1.03% |
| 2025-10-13 | 5.75 | 5.81 | 5.68 | 5.81 | 5.77 | qfq | 16,483,470 | 94,842,634 | -0.85% |
| 2025-10-10 | 5.85 | 5.95 | 5.84 | 5.86 | 5.82 | qfq | 23,743,100 | 139,772,384 | 0.00% |
| 2025-10-09 | 5.97 | 6.01 | 5.79 | 5.86 | 5.82 | qfq | 32,816,875 | 191,824,459 | -2.50% |
| 2025-09-30 | 6.18 | 6.21 | 6.00 | 6.01 | 5.96 | qfq | 32,134,949 | 194,711,081 | -3.22% |
| 2025-09-29 | 6.29 | 6.32 | 6.12 | 6.21 | 6.16 | qfq | 26,346,148 | 163,197,876 | -1.74% |
| 2025-09-26 | 6.40 | 6.46 | 6.28 | 6.32 | 6.27 | qfq | 27,013,759 | 171,397,657 | 0.48% |
| 2025-09-25 | 6.34 | 6.41 | 6.20 | 6.29 | 6.24 | qfq | 33,881,329 | 213,214,017 | -1.26% |
| 2025-09-24 | 6.37 | 6.50 | 6.27 | 6.37 | 6.32 | qfq | 29,688,074 | 189,094,028 | -0.47% |
| 2025-09-23 | 6.62 | 6.63 | 6.24 | 6.40 | 6.35 | qfq | 42,987,183 | 274,005,813 | -3.32% |
| 2025-09-22 | 6.96 | 6.98 | 6.55 | 6.62 | 6.57 | qfq | 48,954,295 | 327,893,108 | -5.16% |
| 2025-09-19 | 7.07 | 7.22 | 6.90 | 6.98 | 6.93 | qfq | 58,079,441 | 407,488,455 | -3.32% |
| 2025-09-18 | 7.09 | 7.25 | 6.91 | 7.22 | 7.17 | qfq | 80,722,953 | 571,073,197 | 1.40% |
| 2025-09-17 | 7.40 | 7.51 | 7.08 | 7.12 | 7.07 | qfq | 77,723,105 | 560,870,636 | -3.78% |
| 2025-09-16 | 7.05 | 7.63 | 7.01 | 7.40 | 7.34 | qfq | 104,326,524 | 757,516,370 | 4.96% |
| 2025-09-15 | 6.97 | 7.27 | 6.78 | 7.05 | 7.00 | qfq | 127,956,184 | 898,842,742 | 0.43% |
| 2025-09-12 | 6.38 | 7.02 | 6.38 | 7.02 | 6.97 | qfq | 52,560,996 | 361,830,412 | 10.03% |
| 2025-09-11 | 6.47 | 6.48 | 6.23 | 6.38 | 6.33 | qfq | 47,998,451 | 302,960,615 | -1.85% |
| 2025-09-10 | 6.39 | 6.60 | 6.38 | 6.50 | 6.45 | qfq | 44,126,618 | 286,867,853 | 1.40% |
| 2025-09-09 | 6.55 | 6.56 | 6.38 | 6.41 | 6.36 | qfq | 43,161,472 | 278,595,861 | -2.44% |
| 2025-09-08 | 6.56 | 6.75 | 6.45 | 6.57 | 6.52 | qfq | 69,329,026 | 457,504,589 | 0.00% |
| 2025-09-05 | 6.49 | 6.60 | 6.21 | 6.57 | 6.52 | qfq | 67,982,323 | 438,434,447 | 2.66% |
| 2025-09-04 | 6.65 | 6.66 | 6.25 | 6.40 | 6.35 | qfq | 88,004,363 | 571,772,811 | -1.39% |
| 2025-09-03 | 6.95 | 6.99 | 6.46 | 6.49 | 6.44 | qfq | 85,473,401 | 570,262,822 | -3.57% |
| 2025-09-02 | 6.35 | 6.87 | 6.29 | 6.73 | 6.68 | qfq | 104,993,906 | 694,260,955 | 4.83% |
| 2025-09-01 | 6.09 | 6.63 | 6.05 | 6.42 | 6.37 | qfq | 95,731,483 | 619,018,955 | 6.47% |
| 2025-08-29 | 5.85 | 6.19 | 5.83 | 6.03 | 5.98 | qfq | 57,822,225 | 347,639,963 | 3.25% |
| 2025-08-28 | 5.72 | 5.94 | 5.69 | 5.84 | 5.80 | qfq | 39,913,000 | 231,280,963 | 2.28% |
| 2025-08-27 | 5.89 | 5.90 | 5.70 | 5.71 | 5.67 | qfq | 31,401,740 | 182,264,188 | -1.89% |
| 2025-08-26 | 5.74 | 5.91 | 5.73 | 5.82 | 5.78 | qfq | 43,319,881 | 252,152,436 | 1.93% |
| 2025-08-25 | 5.71 | 5.72 | 5.66 | 5.71 | 5.67 | qfq | 23,889,186 | 135,962,707 | 0.18% |
| 2025-08-22 | 5.66 | 5.71 | 5.60 | 5.70 | 5.66 | qfq | 27,288,035 | 154,293,389 | 0.71% |
| 2025-08-21 | 5.66 | 5.70 | 5.63 | 5.66 | 5.62 | qfq | 20,655,283 | 117,002,923 | -0.18% |
| 2025-08-20 | 5.63 | 5.68 | 5.59 | 5.67 | 5.63 | qfq | 21,717,204 | 122,488,618 | 0.89% |
| 2025-08-19 | 5.64 | 5.67 | 5.60 | 5.62 | 5.58 | qfq | 25,078,654 | 141,280,951 | -0.18% |
| 2025-08-18 | 5.59 | 5.67 | 5.55 | 5.63 | 5.59 | qfq | 27,480,032 | 154,811,525 | 1.62% |
| 2025-08-15 | 5.52 | 5.55 | 5.50 | 5.54 | 5.50 | qfq | 19,916,287 | 110,028,141 | 0.36% |
| 2025-08-14 | 5.64 | 5.69 | 5.51 | 5.52 | 5.48 | qfq | 22,823,503 | 127,697,190 | -1.78% |
| 2025-08-13 | 5.70 | 5.70 | 5.59 | 5.62 | 5.58 | qfq | 23,105,086 | 129,931,611 | 0.18% |
| 2025-08-12 | 5.55 | 5.71 | 5.55 | 5.61 | 5.57 | qfq | 30,205,463 | 170,122,476 | 1.08% |
| 2025-08-11 | 5.54 | 5.57 | 5.50 | 5.55 | 5.51 | qfq | 16,847,544 | 93,296,387 | 0.36% |
| 2025-08-08 | 5.50 | 5.55 | 5.47 | 5.53 | 5.49 | qfq | 17,650,060 | 97,355,999 | 0.55% |
| 2025-08-07 | 5.50 | 5.54 | 5.48 | 5.50 | 5.46 | qfq | 10,898,324 | 60,025,458 | -0.18% |
| 2025-08-06 | 5.54 | 5.54 | 5.47 | 5.51 | 5.47 | qfq | 14,015,160 | 76,963,737 | -0.36% |
| 2025-08-05 | 5.46 | 5.54 | 5.45 | 5.53 | 5.49 | qfq | 17,998,216 | 99,034,174 | 1.28% |
| 2025-08-04 | 5.44 | 5.48 | 5.39 | 5.46 | 5.42 | qfq | 17,940,945 | 97,506,552 | 0.18% |
| 2025-08-01 | 5.50 | 5.52 | 5.43 | 5.45 | 5.41 | qfq | 17,431,500 | 95,152,055 | -0.55% |
| 2025-07-31 | 5.60 | 5.60 | 5.46 | 5.48 | 5.44 | qfq | 23,581,127 | 129,987,826 | -1.79% |
| 2025-07-30 | 5.47 | 5.61 | 5.46 | 5.58 | 5.54 | qfq | 37,679,923 | 209,125,781 | 2.01% |
| 2025-07-29 | 5.52 | 5.53 | 5.42 | 5.47 | 5.43 | qfq | 16,722,700 | 91,204,426 | -1.08% |
| 2025-07-28 | 5.52 | 5.56 | 5.50 | 5.53 | 5.49 | qfq | 17,101,520 | 94,475,456 | 0.18% |
| 2025-07-25 | 5.60 | 5.62 | 5.51 | 5.52 | 5.48 | qfq | 19,271,390 | 106,654,759 | -1.08% |
| 2025-07-24 | 5.47 | 5.59 | 5.46 | 5.58 | 5.54 | qfq | 30,332,290 | 168,467,932 | 2.20% |
| 2025-07-23 | 5.48 | 5.57 | 5.45 | 5.46 | 5.42 | qfq | 29,608,658 | 163,110,493 | -0.55% |
| 2025-07-22 | 5.46 | 5.50 | 5.43 | 5.49 | 5.45 | qfq | 15,375,271 | 84,061,176 | 0.55% |
| 2025-07-21 | 5.41 | 5.48 | 5.38 | 5.46 | 5.42 | qfq | 17,944,339 | 97,663,284 | 0.92% |
| 2025-07-18 | 5.38 | 5.41 | 5.36 | 5.41 | 5.37 | qfq | 11,987,143 | 64,526,395 | 0.56% |
| 2025-07-17 | 5.38 | 5.44 | 5.36 | 5.38 | 5.34 | qfq | 13,824,670 | 74,546,094 | 0.19% |
| 2025-07-16 | 5.34 | 5.39 | 5.34 | 5.37 | 5.33 | qfq | 16,138,156 | 86,623,663 | 0.75% |
| 2025-07-15 | 5.49 | 5.50 | 5.31 | 5.33 | 5.29 | qfq | 26,431,700 | 141,774,365 | -2.74% |
| 2025-07-14 | 5.43 | 5.50 | 5.43 | 5.48 | 5.44 | qfq | 11,300,300 | 61,868,640 | 0.37% |
| 2025-07-11 | 5.47 | 5.49 | 5.43 | 5.46 | 5.42 | qfq | 14,191,814 | 77,486,019 | -0.18% |
| 2025-07-10 | 5.41 | 5.47 | 5.39 | 5.47 | 5.43 | qfq | 14,203,418 | 77,335,918 | 0.92% |
| 2025-07-09 | 5.42 | 5.45 | 5.39 | 5.42 | 5.38 | qfq | 14,895,467 | 80,785,394 | 0.00% |
| 2025-07-08 | 5.41 | 5.43 | 5.37 | 5.42 | 5.38 | qfq | 12,488,600 | 67,387,389 | 0.18% |
| 2025-07-07 | 5.36 | 5.41 | 5.34 | 5.41 | 5.37 | qfq | 15,252,005 | 82,157,653 | 1.12% |
| 2025-07-04 | 5.35 | 5.38 | 5.33 | 5.35 | 5.31 | qfq | 15,378,000 | 82,419,150 | 0.00% |
| 2025-07-03 | 5.32 | 5.37 | 5.31 | 5.35 | 5.31 | qfq | 14,185,200 | 75,841,569 | 0.38% |
| 2025-07-02 | 5.34 | 5.37 | 5.31 | 5.33 | 5.29 | qfq | 15,800,100 | 84,366,087 | 0.00% |
| 2025-07-01 | 5.33 | 5.38 | 5.31 | 5.33 | 5.29 | qfq | 11,887,600 | 63,406,853 | 0.00% |
| 2025-06-30 | 5.30 | 5.35 | 5.28 | 5.33 | 5.29 | qfq | 13,250,409 | 70,385,723 | 0.57% |
| 2025-06-27 | 5.31 | 5.36 | 5.25 | 5.30 | 5.26 | qfq | 20,501,406 | 108,758,140 | -1.67% |
| 2025-06-26 | 5.33 | 5.45 | 5.30 | 5.39 | 5.26 | qfq | 23,735,887 | 127,656,748 | 1.13% |
| 2025-06-25 | 5.34 | 5.35 | 5.29 | 5.33 | 5.20 | qfq | 12,484,800 | 66,362,444 | 0.19% |
| 2025-06-24 | 5.24 | 5.32 | 5.24 | 5.32 | 5.19 | qfq | 11,882,667 | 62,983,099 | 1.53% |
| 2025-06-23 | 5.18 | 5.25 | 5.17 | 5.24 | 5.11 | qfq | 8,615,017 | 44,950,950 | 0.58% |
| 2025-06-20 | 5.23 | 5.27 | 5.21 | 5.21 | 5.08 | qfq | 9,184,600 | 48,092,139 | -0.57% |
| 2025-06-19 | 5.34 | 5.36 | 5.21 | 5.24 | 5.11 | qfq | 17,091,855 | 90,052,089 | -1.87% |
| 2025-06-18 | 5.39 | 5.42 | 5.32 | 5.34 | 5.21 | qfq | 18,208,100 | 97,418,333 | -1.84% |
| 2025-06-17 | 5.40 | 5.59 | 5.35 | 5.44 | 5.30 | qfq | 27,913,800 | 152,064,223 | 0.93% |
| 2025-06-16 | 5.39 | 5.41 | 5.36 | 5.39 | 5.26 | qfq | 13,973,607 | 75,278,266 | -0.19% |
| 2025-06-13 | 5.51 | 5.54 | 5.39 | 5.40 | 5.26 | qfq | 24,991,380 | 136,127,867 | -2.70% |
| 2025-06-12 | 5.59 | 5.62 | 5.53 | 5.55 | 5.41 | qfq | 18,545,000 | 103,205,236 | -0.72% |
| 2025-06-11 | 5.54 | 5.64 | 5.53 | 5.59 | 5.45 | qfq | 25,609,948 | 143,075,590 | 0.54% |
| 2025-06-10 | 5.61 | 5.65 | 5.46 | 5.56 | 5.42 | qfq | 35,086,960 | 195,221,001 | -0.71% |
| 2025-06-09 | 5.59 | 5.63 | 5.53 | 5.60 | 5.46 | qfq | 36,857,099 | 205,967,714 | -0.18% |
| 2025-06-06 | 5.48 | 5.68 | 5.45 | 5.61 | 5.47 | qfq | 56,710,300 | 316,271,629 | 2.37% |
| 2025-06-05 | 5.53 | 5.63 | 5.45 | 5.48 | 5.34 | qfq | 33,340,145 | 183,853,922 | -1.26% |
| 2025-06-04 | 5.39 | 5.63 | 5.34 | 5.55 | 5.41 | qfq | 41,994,517 | 230,552,138 | 2.97% |
| 2025-06-03 | 5.33 | 5.40 | 5.31 | 5.39 | 5.26 | qfq | 14,261,900 | 76,630,201 | 0.75% |
| 2025-05-30 | 5.42 | 5.47 | 5.33 | 5.35 | 5.22 | qfq | 16,099,055 | 86,724,689 | -1.65% |
| 2025-05-29 | 5.30 | 5.47 | 5.27 | 5.44 | 5.30 | qfq | 26,127,800 | 140,451,651 | 2.64% |
| 2025-05-28 | 5.34 | 5.37 | 5.28 | 5.30 | 5.17 | qfq | 20,076,000 | 106,794,137 | -1.12% |
| 2025-05-27 | 5.35 | 5.40 | 5.33 | 5.36 | 5.23 | qfq | 17,280,940 | 92,495,535 | 0.75% |
| 2025-05-26 | 5.41 | 5.43 | 5.28 | 5.32 | 5.19 | qfq | 21,123,607 | 112,895,934 | 0.19% |
| 2025-05-23 | 5.46 | 5.48 | 5.31 | 5.31 | 5.18 | qfq | 29,745,800 | 160,357,375 | -3.63% |
| 2025-05-22 | 5.58 | 5.63 | 5.44 | 5.51 | 5.37 | qfq | 44,814,471 | 247,183,130 | -1.96% |
| 2025-05-21 | 5.53 | 5.83 | 5.46 | 5.62 | 5.48 | qfq | 73,755,317 | 414,313,919 | 2.00% |
| 2025-05-20 | 5.35 | 5.66 | 5.35 | 5.51 | 5.37 | qfq | 62,508,100 | 344,531,905 | 3.57% |
| 2025-05-19 | 5.25 | 5.34 | 5.24 | 5.32 | 5.19 | qfq | 20,791,390 | 110,286,033 | 1.14% |
| 2025-05-16 | 5.25 | 5.28 | 5.23 | 5.26 | 5.13 | qfq | 15,256,204 | 80,089,422 | 0.00% |
| 2025-05-15 | 5.29 | 5.34 | 5.25 | 5.26 | 5.13 | qfq | 25,288,130 | 133,943,460 | -0.75% |
| 2025-05-14 | 5.31 | 5.31 | 5.25 | 5.30 | 5.17 | qfq | 19,021,879 | 100,351,475 | -0.38% |
| 2025-05-13 | 5.29 | 5.33 | 5.25 | 5.32 | 5.19 | qfq | 25,417,297 | 134,481,241 | 0.95% |
| 2025-05-12 | 5.31 | 5.32 | 5.22 | 5.27 | 5.14 | qfq | 25,114,350 | 132,010,211 | -0.57% |
| 2025-05-09 | 5.31 | 5.39 | 5.29 | 5.30 | 5.17 | qfq | 31,148,014 | 165,981,487 | -0.38% |
| 2025-05-08 | 5.36 | 5.37 | 5.28 | 5.32 | 5.19 | qfq | 33,356,752 | 177,230,808 | -0.75% |
| 2025-05-07 | 5.34 | 5.42 | 5.29 | 5.36 | 5.23 | qfq | 44,638,929 | 238,465,393 | 0.19% |
| 2025-05-06 | 5.29 | 5.37 | 5.20 | 5.35 | 5.22 | qfq | 58,517,602 | 309,028,867 | -0.93% |
| 2025-04-30 | 5.76 | 5.77 | 5.35 | 5.40 | 5.26 | qfq | 76,318,230 | 418,099,702 | -5.26% |
| 2025-04-29 | 5.83 | 5.94 | 5.57 | 5.70 | 5.56 | qfq | 85,725,309 | 487,453,943 | -3.39% |
| 2025-04-28 | 6.28 | 6.40 | 5.87 | 5.90 | 5.75 | qfq | 113,299,801 | 687,295,032 | -4.22% |
| 2025-04-25 | 5.69 | 6.16 | 5.56 | 6.16 | 6.01 | qfq | 74,406,442 | 436,694,474 | 10.00% |
| 2025-04-24 | 5.58 | 5.79 | 5.45 | 5.60 | 5.46 | qfq | 107,982,584 | 606,660,947 | -4.76% |
| 2025-04-23 | 6.30 | 6.52 | 5.82 | 5.88 | 5.73 | qfq | 154,912,396 | 970,239,855 | -0.84% |
| 2025-04-22 | 5.40 | 5.93 | 5.33 | 5.93 | 5.78 | qfq | 77,432,021 | 447,538,054 | 10.02% |
| 2025-04-21 | 5.36 | 5.43 | 5.32 | 5.39 | 5.26 | qfq | 18,233,252 | 98,069,709 | 0.37% |
| 2025-04-18 | 5.53 | 5.53 | 5.34 | 5.37 | 5.24 | qfq | 27,216,800 | 147,026,856 | -2.89% |
| 2025-04-17 | 5.46 | 5.60 | 5.40 | 5.53 | 5.39 | qfq | 36,721,368 | 202,137,794 | 1.10% |
| 2025-04-16 | 5.43 | 5.58 | 5.39 | 5.47 | 5.33 | qfq | 30,628,524 | 167,822,097 | 0.55% |
| 2025-04-15 | 5.44 | 5.46 | 5.32 | 5.44 | 5.30 | qfq | 20,140,980 | 108,811,085 | -0.18% |
| 2025-04-14 | 5.37 | 5.53 | 5.36 | 5.45 | 5.31 | qfq | 26,778,412 | 145,989,481 | 1.30% |
| 2025-04-11 | 5.35 | 5.50 | 5.31 | 5.38 | 5.25 | qfq | 29,070,348 | 157,152,165 | -0.55% |
| 2025-04-10 | 5.31 | 5.49 | 5.24 | 5.41 | 5.27 | qfq | 41,794,696 | 226,167,954 | 0.93% |
| 2025-04-09 | 5.00 | 5.37 | 4.80 | 5.36 | 5.23 | qfq | 38,888,583 | 199,486,479 | 6.35% |
| 2025-04-08 | 4.89 | 5.11 | 4.89 | 5.04 | 4.91 | qfq | 26,568,194 | 133,652,139 | 4.13% |
| 2025-04-07 | 5.18 | 5.22 | 4.84 | 4.84 | 4.72 | qfq | 26,757,206 | 133,401,502 | -10.04% |
| 2025-04-03 | 5.23 | 5.46 | 5.20 | 5.38 | 5.25 | qfq | 22,780,124 | 122,096,682 | 2.48% |
| 2025-04-02 | 5.24 | 5.31 | 5.22 | 5.25 | 5.12 | qfq | 9,304,115 | 48,892,685 | 0.00% |
| 2025-04-01 | 5.12 | 5.28 | 5.12 | 5.25 | 5.12 | qfq | 14,694,071 | 76,729,311 | 2.54% |
| 2025-03-31 | 5.20 | 5.23 | 5.07 | 5.12 | 4.99 | qfq | 14,514,590 | 74,485,960 | -1.92% |
| 2025-03-28 | 5.26 | 5.32 | 5.20 | 5.22 | 5.09 | qfq | 16,675,902 | 87,629,295 | -1.32% |
| 2025-03-27 | 5.42 | 5.46 | 5.27 | 5.29 | 5.16 | qfq | 26,133,500 | 139,565,865 | -2.40% |
| 2025-03-26 | 5.30 | 5.44 | 5.27 | 5.42 | 5.28 | qfq | 29,885,504 | 160,808,003 | 1.88% |
| 2025-03-25 | 5.23 | 5.36 | 5.20 | 5.32 | 5.19 | qfq | 25,502,371 | 134,563,723 | 1.14% |
| 2025-03-24 | 5.25 | 5.38 | 5.18 | 5.26 | 5.13 | qfq | 32,884,973 | 173,844,117 | 0.57% |
| 2025-03-21 | 5.19 | 5.26 | 5.18 | 5.23 | 5.10 | qfq | 13,984,000 | 72,970,906 | 0.58% |
| 2025-03-20 | 5.18 | 5.26 | 5.18 | 5.20 | 5.07 | qfq | 10,458,500 | 54,565,310 | 0.00% |
| 2025-03-19 | 5.19 | 5.22 | 5.16 | 5.20 | 5.07 | qfq | 7,661,006 | 39,741,211 | 0.00% |
| 2025-03-18 | 5.20 | 5.23 | 5.15 | 5.20 | 5.07 | qfq | 10,198,993 | 52,848,733 | 0.19% |
| 2025-03-17 | 5.15 | 5.21 | 5.15 | 5.19 | 5.06 | qfq | 12,967,257 | 67,182,505 | 1.17% |
| 2025-03-14 | 5.04 | 5.14 | 5.01 | 5.13 | 5.00 | qfq | 15,471,473 | 78,777,871 | 1.79% |
| 2025-03-13 | 5.01 | 5.04 | 4.96 | 5.04 | 4.91 | qfq | 9,876,989 | 49,410,050 | 0.40% |
| 2025-03-12 | 5.02 | 5.07 | 5.01 | 5.02 | 4.89 | qfq | 10,489,723 | 52,799,981 | -0.20% |
| 2025-03-11 | 4.95 | 5.04 | 4.93 | 5.03 | 4.90 | qfq | 10,815,820 | 54,021,212 | 1.21% |
| 2025-03-10 | 4.94 | 4.99 | 4.93 | 4.97 | 4.85 | qfq | 6,428,235 | 31,898,401 | 0.61% |
| 2025-03-07 | 4.96 | 4.98 | 4.92 | 4.94 | 4.82 | qfq | 6,230,345 | 30,857,512 | -0.60% |
| 2025-03-06 | 4.99 | 4.99 | 4.93 | 4.97 | 4.85 | qfq | 7,022,037 | 34,797,801 | 0.40% |
| 2025-03-05 | 4.93 | 4.96 | 4.88 | 4.95 | 4.83 | qfq | 6,326,886 | 31,119,887 | 0.00% |
| 2025-03-04 | 4.88 | 4.95 | 4.88 | 4.95 | 4.83 | qfq | 5,589,804 | 27,512,022 | 0.81% |
| 2025-03-03 | 4.94 | 5.00 | 4.89 | 4.91 | 4.79 | qfq | 7,125,057 | 35,253,516 | 0.00% |
| 2025-02-28 | 4.98 | 5.02 | 4.91 | 4.91 | 4.79 | qfq | 11,093,785 | 55,208,459 | -1.60% |
| 2025-02-27 | 4.96 | 5.02 | 4.94 | 4.99 | 4.87 | qfq | 7,413,714 | 36,907,332 | 0.81% |
| 2025-02-26 | 4.93 | 4.96 | 4.91 | 4.95 | 4.83 | qfq | 5,471,950 | 27,052,044 | 0.81% |
| 2025-02-25 | 4.91 | 4.97 | 4.89 | 4.91 | 4.79 | qfq | 6,490,714 | 31,976,949 | -0.81% |
| 2025-02-24 | 4.86 | 5.05 | 4.82 | 4.95 | 4.83 | qfq | 10,801,048 | 53,346,922 | 1.85% |
| 2025-02-21 | 4.90 | 4.90 | 4.84 | 4.86 | 4.74 | qfq | 6,015,361 | 29,246,339 | -0.61% |
| 2025-02-20 | 4.87 | 4.92 | 4.86 | 4.89 | 4.77 | qfq | 5,254,470 | 25,691,773 | 0.41% |
| 2025-02-19 | 4.85 | 4.88 | 4.83 | 4.87 | 4.75 | qfq | 5,057,714 | 24,571,854 | 0.62% |
| 2025-02-18 | 4.96 | 4.98 | 4.81 | 4.84 | 4.72 | qfq | 9,146,234 | 44,742,656 | -2.81% |
| 2025-02-17 | 4.97 | 5.03 | 4.95 | 4.98 | 4.86 | qfq | 7,178,044 | 35,768,442 | 0.00% |
| 2025-02-14 | 4.99 | 5.05 | 4.96 | 4.98 | 4.86 | qfq | 7,273,959 | 36,302,204 | -0.80% |
| 2025-02-13 | 5.03 | 5.05 | 5.00 | 5.02 | 4.89 | qfq | 6,897,462 | 34,705,407 | -0.40% |
| 2025-02-12 | 5.05 | 5.07 | 4.99 | 5.04 | 4.91 | qfq | 5,783,903 | 29,133,277 | 0.00% |
| 2025-02-11 | 5.09 | 5.09 | 5.01 | 5.04 | 4.91 | qfq | 5,089,503 | 25,629,725 | -0.79% |
| 2025-02-10 | 5.00 | 5.08 | 4.98 | 5.08 | 4.95 | qfq | 7,799,903 | 39,369,353 | 1.60% |
| 2025-02-07 | 4.98 | 5.06 | 4.95 | 5.00 | 4.87 | qfq | 8,422,800 | 42,168,166 | 0.40% |
| 2025-02-06 | 4.97 | 4.98 | 4.92 | 4.98 | 4.86 | qfq | 7,550,500 | 37,392,120 | 0.61% |
| 2025-02-05 | 5.12 | 5.14 | 4.91 | 4.95 | 4.83 | qfq | 9,502,403 | 47,396,314 | -2.94% |
| 2025-01-27 | 5.04 | 5.20 | 5.04 | 5.10 | 4.97 | qfq | 14,580,300 | 74,907,827 | 1.19% |
| 2025-01-24 | 5.01 | 5.05 | 4.98 | 5.04 | 4.91 | qfq | 7,949,705 | 39,894,292 | 0.60% |
| 2025-01-23 | 5.02 | 5.08 | 5.00 | 5.01 | 4.88 | qfq | 8,315,209 | 41,909,470 | 0.60% |
| 2025-01-22 | 4.97 | 5.00 | 4.93 | 4.98 | 4.86 | qfq | 5,883,900 | 29,197,252 | 0.20% |
| 2025-01-21 | 4.99 | 5.03 | 4.93 | 4.97 | 4.85 | qfq | 6,291,000 | 31,245,447 | -0.60% |
| 2025-01-20 | 4.93 | 5.04 | 4.90 | 5.00 | 4.87 | qfq | 8,323,977 | 41,587,929 | 1.83% |
| 2025-01-17 | 4.91 | 4.95 | 4.86 | 4.91 | 4.79 | qfq | 4,791,600 | 23,533,498 | 0.00% |
| 2025-01-16 | 4.87 | 4.95 | 4.86 | 4.91 | 4.79 | qfq | 7,542,684 | 37,000,390 | 1.03% |
| 2025-01-15 | 4.81 | 4.92 | 4.81 | 4.86 | 4.74 | qfq | 8,550,626 | 41,628,887 | 0.62% |
| 2025-01-14 | 4.73 | 4.84 | 4.72 | 4.83 | 4.71 | qfq | 9,669,720 | 46,203,662 | 3.21% |
| 2025-01-13 | 4.63 | 4.70 | 4.56 | 4.68 | 4.56 | qfq | 6,074,055 | 28,136,844 | 1.08% |
| 2025-01-10 | 4.75 | 4.77 | 4.62 | 4.63 | 4.51 | qfq | 5,542,700 | 25,999,905 | -2.32% |
| 2025-01-09 | 4.77 | 4.80 | 4.73 | 4.74 | 4.62 | qfq | 5,964,600 | 28,398,558 | -1.46% |
| 2025-01-08 | 4.77 | 4.82 | 4.66 | 4.81 | 4.69 | qfq | 8,259,520 | 39,413,854 | 0.42% |
| 2025-01-07 | 4.72 | 4.79 | 4.70 | 4.79 | 4.67 | qfq | 7,755,895 | 36,865,015 | 1.05% |
| 2025-01-06 | 4.75 | 4.76 | 4.60 | 4.74 | 4.62 | qfq | 10,144,869 | 47,696,186 | -0.42% |
| 2025-01-03 | 5.00 | 5.02 | 4.75 | 4.76 | 4.64 | qfq | 14,161,211 | 68,549,315 | -4.61% |
| 2025-01-02 | 5.01 | 5.13 | 4.94 | 4.99 | 4.87 | qfq | 12,259,137 | 61,905,002 | -0.60% |
| 2024-12-31 | 5.09 | 5.15 | 5.00 | 5.02 | 4.89 | qfq | 11,891,155 | 60,325,624 | -1.38% |
| 2024-12-30 | 5.23 | 5.26 | 5.07 | 5.09 | 4.96 | qfq | 14,379,818 | 73,503,909 | -3.60% |
| 2024-12-27 | 5.14 | 5.31 | 5.11 | 5.28 | 5.15 | qfq | 10,893,083 | 57,117,502 | 2.92% |
| 2024-12-26 | 5.11 | 5.18 | 5.09 | 5.13 | 5.00 | qfq | 6,746,800 | 34,727,164 | 0.20% |
| 2024-12-25 | 5.24 | 5.24 | 5.03 | 5.12 | 4.99 | qfq | 10,573,667 | 53,986,369 | -2.29% |
| 2024-12-24 | 5.17 | 5.25 | 5.13 | 5.24 | 5.11 | qfq | 9,247,758 | 48,062,881 | 1.35% |
| 2024-12-23 | 5.41 | 5.42 | 5.15 | 5.17 | 5.04 | qfq | 12,066,430 | 63,296,278 | -4.08% |
| 2024-12-20 | 5.40 | 5.48 | 5.37 | 5.39 | 5.26 | qfq | 9,454,250 | 51,267,917 | 0.00% |
| 2024-12-19 | 5.37 | 5.43 | 5.29 | 5.39 | 5.26 | qfq | 12,983,300 | 69,616,243 | -0.92% |
| 2024-12-18 | 5.51 | 5.59 | 5.40 | 5.44 | 5.30 | qfq | 14,500,885 | 79,272,794 | -0.73% |
| 2024-12-17 | 5.75 | 5.80 | 5.45 | 5.48 | 5.34 | qfq | 23,984,441 | 133,252,807 | -5.35% |
| 2024-12-16 | 5.80 | 5.95 | 5.74 | 5.79 | 5.65 | qfq | 34,906,914 | 203,264,886 | 1.76% |
| 2024-12-13 | 5.68 | 5.86 | 5.60 | 5.69 | 5.55 | qfq | 31,106,438 | 178,394,174 | 0.00% |
| 2024-12-12 | 5.54 | 5.69 | 5.53 | 5.69 | 5.55 | qfq | 16,349,329 | 92,032,622 | 2.52% |
| 2024-12-11 | 5.44 | 5.55 | 5.44 | 5.55 | 5.41 | qfq | 11,960,678 | 65,940,385 | 1.83% |
| 2024-12-10 | 5.57 | 5.62 | 5.43 | 5.45 | 5.31 | qfq | 12,944,500 | 71,342,234 | -0.37% |
| 2024-12-09 | 5.51 | 5.54 | 5.43 | 5.47 | 5.33 | qfq | 7,509,551 | 41,198,543 | -0.73% |
| 2024-12-06 | 5.46 | 5.52 | 5.44 | 5.51 | 5.37 | qfq | 9,589,818 | 52,589,813 | 0.92% |
| 2024-12-05 | 5.43 | 5.48 | 5.41 | 5.46 | 5.32 | qfq | 8,143,431 | 44,358,652 | 0.37% |
| 2024-12-04 | 5.47 | 5.58 | 5.41 | 5.44 | 5.30 | qfq | 11,600,144 | 63,756,167 | -1.09% |
| 2024-12-03 | 5.48 | 5.52 | 5.44 | 5.50 | 5.36 | qfq | 10,133,129 | 55,594,641 | 0.36% |
| 2024-12-02 | 5.35 | 5.52 | 5.33 | 5.48 | 5.34 | qfq | 14,263,431 | 77,717,031 | 2.24% |
| 2024-11-29 | 5.31 | 5.40 | 5.28 | 5.36 | 5.23 | qfq | 12,074,659 | 64,495,547 | 0.75% |
| 2024-11-28 | 5.22 | 5.34 | 5.21 | 5.32 | 5.19 | qfq | 13,053,954 | 69,131,608 | 1.53% |
| 2024-11-27 | 5.24 | 5.26 | 5.09 | 5.24 | 5.11 | qfq | 9,315,677 | 48,213,595 | -0.76% |
| 2024-11-26 | 5.21 | 5.30 | 5.20 | 5.28 | 5.15 | qfq | 8,647,047 | 45,513,335 | 0.76% |
| 2024-11-25 | 5.13 | 5.30 | 5.13 | 5.24 | 5.11 | qfq | 10,240,536 | 53,498,780 | 1.95% |
| 2024-11-22 | 5.24 | 5.34 | 5.11 | 5.14 | 5.01 | qfq | 9,831,904 | 51,442,974 | -2.10% |
| 2024-11-21 | 5.19 | 5.27 | 5.17 | 5.25 | 5.12 | qfq | 7,160,459 | 37,382,556 | 0.77% |
| 2024-11-20 | 5.13 | 5.21 | 5.11 | 5.21 | 5.08 | qfq | 6,552,877 | 33,920,267 | 1.56% |
| 2024-11-19 | 5.10 | 5.13 | 5.06 | 5.13 | 5.00 | qfq | 6,077,493 | 30,982,529 | 0.98% |
| 2024-11-18 | 5.12 | 5.21 | 5.06 | 5.08 | 4.95 | qfq | 9,394,696 | 48,196,142 | -0.39% |
| 2024-11-15 | 5.15 | 5.22 | 5.10 | 5.10 | 4.97 | qfq | 8,121,475 | 41,920,228 | -1.35% |
| 2024-11-14 | 5.23 | 5.26 | 5.15 | 5.17 | 5.04 | qfq | 10,963,800 | 57,013,750 | -1.52% |
| 2024-11-13 | 5.35 | 5.36 | 5.18 | 5.25 | 5.12 | qfq | 12,946,448 | 67,923,361 | -1.32% |
| 2024-11-12 | 5.27 | 5.38 | 5.25 | 5.32 | 5.19 | qfq | 15,805,195 | 83,771,553 | 0.95% |
| 2024-11-11 | 5.27 | 5.30 | 5.21 | 5.27 | 5.14 | qfq | 10,836,072 | 56,810,749 | -0.38% |
| 2024-11-08 | 5.30 | 5.38 | 5.20 | 5.29 | 5.16 | qfq | 13,419,912 | 70,750,446 | -0.38% |
| 2024-11-07 | 5.10 | 5.32 | 5.08 | 5.31 | 5.18 | qfq | 21,631,960 | 113,457,135 | 3.91% |
| 2024-11-06 | 5.10 | 5.12 | 5.05 | 5.11 | 4.98 | qfq | 12,813,879 | 65,241,135 | 0.00% |
| 2024-11-05 | 5.06 | 5.11 | 5.06 | 5.11 | 4.98 | qfq | 13,796,867 | 70,225,856 | 0.59% |
| 2024-11-04 | 5.08 | 5.09 | 5.02 | 5.08 | 4.95 | qfq | 7,966,823 | 40,297,931 | 0.00% |
| 2024-11-01 | 5.15 | 5.17 | 5.05 | 5.08 | 4.95 | qfq | 10,763,665 | 54,933,073 | -1.55% |
| 2024-10-31 | 5.10 | 5.19 | 5.10 | 5.16 | 5.03 | qfq | 9,512,859 | 48,930,832 | 0.78% |
| 2024-10-30 | 5.09 | 5.16 | 5.07 | 5.12 | 4.99 | qfq | 7,506,756 | 38,363,254 | 0.59% |
| 2024-10-29 | 5.24 | 5.24 | 5.08 | 5.09 | 4.96 | qfq | 10,335,194 | 53,158,522 | -1.74% |
| 2024-10-28 | 5.08 | 5.18 | 5.05 | 5.18 | 5.05 | qfq | 11,093,785 | 56,837,641 | 2.17% |
| 2024-10-25 | 5.08 | 5.10 | 5.05 | 5.07 | 4.94 | qfq | 8,050,987 | 40,822,235 | 0.20% |
| 2024-10-24 | 5.07 | 5.09 | 5.03 | 5.06 | 4.93 | qfq | 6,070,643 | 30,694,424 | 0.00% |
| 2024-10-23 | 5.11 | 5.14 | 5.03 | 5.06 | 4.93 | qfq | 8,931,652 | 45,411,937 | -0.59% |
| 2024-10-22 | 5.09 | 5.13 | 5.05 | 5.09 | 4.96 | qfq | 8,906,495 | 45,324,578 | 0.00% |
| 2024-10-21 | 5.01 | 5.12 | 4.98 | 5.09 | 4.96 | qfq | 15,465,358 | 78,060,338 | 1.80% |
| 2024-10-18 | 4.88 | 5.00 | 4.87 | 5.00 | 4.87 | qfq | 9,473,195 | 46,819,254 | 1.83% |
| 2024-10-17 | 4.90 | 5.00 | 4.89 | 4.91 | 4.79 | qfq | 7,824,618 | 38,604,549 | 0.00% |
| 2024-10-16 | 4.78 | 4.91 | 4.78 | 4.91 | 4.79 | qfq | 7,250,389 | 35,317,154 | 1.87% |
| 2024-10-15 | 4.90 | 4.91 | 4.82 | 4.82 | 4.70 | qfq | 7,537,147 | 36,678,170 | -2.03% |
| 2024-10-14 | 4.89 | 4.95 | 4.86 | 4.92 | 4.80 | qfq | 8,671,515 | 42,523,606 | 1.03% |
| 2024-10-11 | 4.95 | 5.00 | 4.84 | 4.87 | 4.75 | qfq | 7,975,915 | 39,177,141 | -1.62% |
| 2024-10-10 | 4.91 | 5.03 | 4.87 | 4.95 | 4.83 | qfq | 11,113,102 | 55,122,525 | 1.23% |
| 2024-10-09 | 5.24 | 5.24 | 4.87 | 4.89 | 4.77 | qfq | 18,486,174 | 92,991,575 | -8.77% |
| 2024-10-08 | 5.93 | 5.93 | 5.23 | 5.36 | 5.23 | qfq | 31,583,395 | 174,496,057 | -1.65% |
| 2024-09-30 | 5.16 | 5.45 | 5.06 | 5.45 | 5.31 | qfq | 27,650,630 | 145,448,816 | 8.35% |
| 2024-09-27 | 4.87 | 5.06 | 4.79 | 5.03 | 4.90 | qfq | 18,608,092 | 91,773,560 | 4.14% |
| 2024-09-26 | 4.68 | 4.84 | 4.68 | 4.83 | 4.71 | qfq | 10,339,468 | 49,342,164 | 2.55% |
| 2024-09-25 | 4.68 | 4.78 | 4.67 | 4.71 | 4.59 | qfq | 7,754,500 | 36,653,814 | 0.86% |
| 2024-09-24 | 4.52 | 4.67 | 4.51 | 4.67 | 4.55 | qfq | 6,129,443 | 28,135,871 | 3.32% |
| 2024-09-23 | 4.50 | 4.53 | 4.48 | 4.52 | 4.41 | qfq | 1,764,543 | 7,963,875 | 0.00% |
| 2024-09-20 | 4.52 | 4.54 | 4.48 | 4.52 | 4.41 | qfq | 2,325,667 | 10,478,560 | 0.00% |
| 2024-09-19 | 4.43 | 4.53 | 4.42 | 4.52 | 4.41 | qfq | 4,130,856 | 18,542,684 | 2.26% |
| 2024-09-18 | 4.48 | 4.48 | 4.36 | 4.42 | 4.31 | qfq | 2,760,400 | 12,154,124 | -1.78% |
| 2024-09-13 | 4.49 | 4.50 | 4.44 | 4.50 | 4.39 | qfq | 2,516,345 | 11,229,500 | 0.45% |
| 2024-09-12 | 4.53 | 4.53 | 4.47 | 4.48 | 4.37 | qfq | 2,719,200 | 12,221,725 | -0.67% |
| 2024-09-11 | 4.56 | 4.56 | 4.43 | 4.51 | 4.40 | qfq | 3,881,428 | 17,424,102 | -1.31% |
| 2024-09-10 | 4.58 | 4.63 | 4.49 | 4.57 | 4.46 | qfq | 4,292,700 | 19,543,376 | -1.30% |
| 2024-09-09 | 4.58 | 4.64 | 4.53 | 4.63 | 4.51 | qfq | 3,249,900 | 14,950,150 | 1.09% |
| 2024-09-06 | 4.55 | 4.63 | 4.54 | 4.58 | 4.47 | qfq | 3,632,058 | 16,681,998 | 0.66% |
| 2024-09-05 | 4.55 | 4.57 | 4.52 | 4.55 | 4.44 | qfq | 2,302,258 | 10,462,890 | 0.66% |
| 2024-09-04 | 4.58 | 4.61 | 4.52 | 4.52 | 4.41 | qfq | 2,792,900 | 12,746,666 | -1.53% |
| 2024-09-03 | 4.60 | 4.63 | 4.55 | 4.59 | 4.48 | qfq | 3,042,845 | 13,979,035 | -0.22% |
| 2024-09-02 | 4.65 | 4.68 | 4.60 | 4.60 | 4.48 | qfq | 4,153,000 | 19,274,216 | -0.86% |
| 2024-08-30 | 4.60 | 4.69 | 4.58 | 4.64 | 4.52 | qfq | 5,269,900 | 24,471,627 | 0.87% |
| 2024-08-29 | 4.62 | 4.62 | 4.57 | 4.60 | 4.48 | qfq | 3,379,156 | 15,546,724 | -0.43% |
| 2024-08-28 | 4.60 | 4.66 | 4.60 | 4.62 | 4.50 | qfq | 2,466,400 | 11,413,004 | 0.22% |
| 2024-08-27 | 4.63 | 4.63 | 4.59 | 4.61 | 4.49 | qfq | 2,064,200 | 9,510,485 | -0.65% |
| 2024-08-26 | 4.61 | 4.64 | 4.56 | 4.64 | 4.52 | qfq | 2,155,436 | 9,957,555 | 0.65% |
| 2024-08-23 | 4.65 | 4.65 | 4.57 | 4.61 | 4.49 | qfq | 2,284,158 | 10,518,999 | -1.07% |
| 2024-08-22 | 4.65 | 4.68 | 4.62 | 4.66 | 4.54 | qfq | 2,576,500 | 11,981,149 | -0.21% |
| 2024-08-21 | 4.63 | 4.68 | 4.62 | 4.67 | 4.55 | qfq | 2,697,000 | 12,526,525 | -0.21% |
| 2024-08-20 | 4.75 | 4.75 | 4.61 | 4.68 | 4.56 | qfq | 4,689,748 | 21,920,287 | -1.47% |
| 2024-08-19 | 4.70 | 4.78 | 4.68 | 4.75 | 4.63 | qfq | 4,554,169 | 21,586,515 | 1.06% |
| 2024-08-16 | 4.70 | 4.72 | 4.67 | 4.70 | 4.58 | qfq | 3,272,700 | 15,358,162 | 0.21% |
| 2024-08-15 | 4.66 | 4.71 | 4.63 | 4.69 | 4.57 | qfq | 3,165,100 | 14,821,431 | 0.64% |
| 2024-08-14 | 4.68 | 4.69 | 4.65 | 4.66 | 4.54 | qfq | 2,011,641 | 9,399,681 | -0.43% |
| 2024-08-13 | 4.69 | 4.69 | 4.63 | 4.68 | 4.56 | qfq | 2,651,000 | 12,346,979 | 0.21% |
| 2024-08-12 | 4.73 | 4.73 | 4.65 | 4.67 | 4.55 | qfq | 3,730,636 | 17,488,569 | -1.27% |
| 2024-08-09 | 4.83 | 4.85 | 4.73 | 4.73 | 4.61 | qfq | 5,422,078 | 25,997,305 | -2.07% |
| 2024-08-08 | 4.80 | 4.93 | 4.79 | 4.83 | 4.71 | qfq | 7,066,278 | 34,379,519 | -0.41% |
| 2024-08-07 | 4.95 | 4.95 | 4.83 | 4.85 | 4.73 | qfq | 6,211,336 | 30,247,431 | -2.02% |
| 2024-08-06 | 4.95 | 4.99 | 4.82 | 4.95 | 4.83 | qfq | 12,021,885 | 58,789,409 | 0.20% |
| 2024-08-05 | 4.95 | 5.14 | 4.92 | 4.94 | 4.82 | qfq | 16,641,996 | 83,501,408 | 0.61% |
| 2024-08-02 | 4.98 | 5.01 | 4.89 | 4.91 | 4.79 | qfq | 8,921,960 | 44,103,424 | -1.60% |
| 2024-08-01 | 4.83 | 5.20 | 4.80 | 4.99 | 4.87 | qfq | 17,530,594 | 87,122,529 | 2.46% |
| 2024-07-31 | 4.78 | 4.91 | 4.76 | 4.87 | 4.75 | qfq | 8,507,836 | 41,391,795 | 2.10% |
| 2024-07-30 | 4.71 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 4,369,278 | 20,790,140 | 0.42% |
| 2024-07-29 | 4.70 | 4.78 | 4.61 | 4.75 | 4.63 | qfq | 6,290,236 | 29,601,851 | 0.21% |
| 2024-07-26 | 4.59 | 4.93 | 4.58 | 4.74 | 4.62 | qfq | 9,373,045 | 44,652,821 | 3.04% |
| 2024-07-25 | 4.51 | 4.65 | 4.48 | 4.60 | 4.48 | qfq | 3,707,375 | 16,978,876 | 2.00% |
| 2024-07-24 | 4.59 | 4.67 | 4.50 | 4.51 | 4.40 | qfq | 4,329,385 | 19,740,713 | -3.43% |
| 2024-07-23 | 4.65 | 4.73 | 4.64 | 4.67 | 4.55 | qfq | 2,881,638 | 13,521,880 | -0.21% |
| 2024-07-22 | 4.71 | 4.71 | 4.64 | 4.68 | 4.56 | qfq | 2,362,077 | 11,017,527 | -0.85% |
| 2024-07-19 | 4.73 | 4.75 | 4.67 | 4.72 | 4.60 | qfq | 5,704,700 | 26,832,599 | -1.87% |
| 2024-07-18 | 4.65 | 4.84 | 4.58 | 4.81 | 4.69 | qfq | 6,613,889 | 31,301,405 | 3.22% |
| 2024-07-17 | 4.68 | 4.74 | 4.64 | 4.66 | 4.54 | qfq | 3,125,680 | 14,634,582 | -1.27% |
| 2024-07-16 | 4.68 | 4.74 | 4.61 | 4.72 | 4.60 | qfq | 4,450,867 | 20,822,589 | 0.00% |
| 2024-07-15 | 4.72 | 4.75 | 4.63 | 4.72 | 4.60 | qfq | 3,101,767 | 14,493,430 | -0.63% |
| 2024-07-12 | 4.78 | 4.87 | 4.72 | 4.75 | 4.63 | qfq | 5,265,249 | 25,227,957 | -0.63% |
| 2024-07-11 | 4.70 | 4.81 | 4.68 | 4.78 | 4.66 | qfq | 5,322,767 | 25,285,486 | 2.58% |
| 2024-07-10 | 4.56 | 4.69 | 4.56 | 4.66 | 4.54 | qfq | 2,860,558 | 13,234,766 | 1.08% |
| 2024-07-09 | 4.64 | 4.68 | 4.49 | 4.61 | 4.49 | qfq | 2,604,300 | 11,955,715 | -0.22% |
| 2024-07-08 | 4.73 | 4.73 | 4.60 | 4.62 | 4.50 | qfq | 2,288,200 | 10,621,026 | -1.91% |
| 2024-07-05 | 4.69 | 4.74 | 4.65 | 4.71 | 4.59 | qfq | 1,710,933 | 8,049,663 | -0.21% |
| 2024-07-04 | 4.84 | 4.85 | 4.69 | 4.72 | 4.60 | qfq | 4,207,379 | 19,986,279 | -2.88% |
| 2024-07-03 | 4.89 | 4.90 | 4.83 | 4.86 | 4.74 | qfq | 3,912,800 | 19,010,766 | -0.21% |
| 2024-07-02 | 4.85 | 4.90 | 4.83 | 4.87 | 4.75 | qfq | 3,015,940 | 14,703,976 | 0.21% |
| 2024-07-01 | 4.82 | 4.87 | 4.80 | 4.86 | 4.74 | qfq | 4,272,020 | 20,702,276 | 0.62% |
| 2024-06-28 | 4.78 | 4.84 | 4.76 | 4.83 | 4.71 | qfq | 3,765,428 | 18,135,347 | 0.63% |
| 2024-06-27 | 4.78 | 4.82 | 4.77 | 4.80 | 4.68 | qfq | 2,613,500 | 12,542,421 | 0.00% |
| 2024-06-26 | 4.73 | 4.80 | 4.70 | 4.80 | 4.68 | qfq | 2,267,800 | 10,767,783 | 1.48% |
| 2024-06-25 | 4.70 | 4.75 | 4.67 | 4.73 | 4.61 | qfq | 2,487,948 | 11,746,918 | 1.07% |
| 2024-06-24 | 4.76 | 4.77 | 4.64 | 4.68 | 4.56 | qfq | 3,176,348 | 14,898,441 | -2.50% |
| 2024-06-21 | 4.76 | 4.82 | 4.73 | 4.80 | 4.68 | qfq | 2,787,042 | 13,366,769 | 1.05% |
| 2024-06-20 | 4.78 | 4.80 | 4.74 | 4.75 | 4.63 | qfq | 2,138,800 | 10,189,293 | -1.04% |
| 2024-06-19 | 4.81 | 4.81 | 4.77 | 4.80 | 4.68 | qfq | 1,911,447 | 9,169,518 | -0.21% |
| 2024-06-18 | 4.77 | 4.81 | 4.75 | 4.81 | 4.69 | qfq | 2,311,000 | 11,056,816 | 1.05% |
| 2024-06-17 | 4.79 | 4.80 | 4.75 | 4.76 | 4.64 | qfq | 2,918,400 | 13,921,412 | 0.21% |
| 2024-06-14 | 4.75 | 4.85 | 4.74 | 4.75 | 4.63 | qfq | 7,249,750 | 34,778,522 | -2.06% |
| 2024-06-13 | 4.81 | 4.86 | 4.80 | 4.85 | 4.64 | qfq | 3,692,267 | 17,865,148 | 0.62% |
| 2024-06-12 | 4.78 | 4.83 | 4.74 | 4.82 | 4.61 | qfq | 2,496,989 | 11,974,586 | 0.84% |
| 2024-06-11 | 4.81 | 4.81 | 4.72 | 4.78 | 4.57 | qfq | 2,726,600 | 12,982,138 | -0.62% |
| 2024-06-07 | 4.67 | 4.82 | 4.67 | 4.81 | 4.60 | qfq | 4,714,339 | 22,374,346 | 3.44% |
| 2024-06-06 | 4.77 | 4.79 | 4.64 | 4.65 | 4.45 | qfq | 4,404,643 | 20,624,267 | -3.13% |
| 2024-06-05 | 4.79 | 4.82 | 4.74 | 4.80 | 4.59 | qfq | 2,359,290 | 11,280,055 | -0.21% |
| 2024-06-04 | 4.79 | 4.82 | 4.72 | 4.81 | 4.60 | qfq | 2,603,619 | 12,453,600 | 0.84% |
| 2024-06-03 | 4.87 | 4.87 | 4.73 | 4.77 | 4.56 | qfq | 4,148,770 | 19,887,469 | -1.65% |
| 2024-05-31 | 4.85 | 4.87 | 4.84 | 4.85 | 4.64 | qfq | 2,254,835 | 10,939,441 | 0.21% |
| 2024-05-30 | 4.89 | 4.90 | 4.83 | 4.84 | 4.63 | qfq | 4,401,080 | 21,379,245 | -1.43% |
| 2024-05-29 | 4.90 | 4.92 | 4.87 | 4.91 | 4.69 | qfq | 3,089,050 | 15,138,301 | 0.41% |
| 2024-05-28 | 4.90 | 4.94 | 4.87 | 4.89 | 4.68 | qfq | 2,641,674 | 12,935,790 | -0.41% |
| 2024-05-27 | 4.93 | 4.94 | 4.87 | 4.91 | 4.69 | qfq | 3,061,980 | 14,989,032 | -0.20% |
| 2024-05-24 | 4.90 | 4.94 | 4.89 | 4.92 | 4.70 | qfq | 3,261,158 | 15,998,571 | -0.40% |
| 2024-05-23 | 4.99 | 4.99 | 4.89 | 4.94 | 4.72 | qfq | 5,670,900 | 27,945,479 | -1.20% |
| 2024-05-22 | 5.02 | 5.02 | 4.95 | 5.00 | 4.78 | qfq | 8,402,100 | 41,837,112 | -0.40% |
| 2024-05-21 | 5.00 | 5.10 | 4.98 | 5.02 | 4.80 | qfq | 10,055,470 | 50,695,346 | -0.59% |
| 2024-05-20 | 5.05 | 5.08 | 5.01 | 5.05 | 4.83 | qfq | 16,353,194 | 82,548,442 | 2.02% |
| 2024-05-17 | 4.96 | 4.96 | 4.91 | 4.95 | 4.73 | qfq | 5,356,889 | 26,416,638 | 0.20% |
| 2024-05-16 | 4.89 | 4.98 | 4.87 | 4.94 | 4.72 | qfq | 7,294,855 | 36,015,250 | 1.44% |
| 2024-05-15 | 4.92 | 4.92 | 4.86 | 4.87 | 4.66 | qfq | 3,423,588 | 16,737,044 | -0.81% |
| 2024-05-14 | 4.89 | 4.92 | 4.87 | 4.91 | 4.69 | qfq | 3,320,800 | 16,263,039 | 0.61% |
| 2024-05-13 | 4.94 | 4.94 | 4.86 | 4.88 | 4.67 | qfq | 5,724,100 | 27,957,441 | -1.61% |
| 2024-05-10 | 4.94 | 4.99 | 4.90 | 4.96 | 4.74 | qfq | 8,595,589 | 42,631,176 | 0.40% |
| 2024-05-09 | 4.91 | 4.96 | 4.91 | 4.94 | 4.72 | qfq | 4,341,289 | 21,439,016 | 0.61% |
| 2024-05-08 | 4.99 | 4.99 | 4.91 | 4.91 | 4.69 | qfq | 6,219,600 | 30,666,351 | -1.60% |
| 2024-05-07 | 5.00 | 5.01 | 4.93 | 4.99 | 4.77 | qfq | 8,319,264 | 41,295,316 | -0.20% |
| 2024-05-06 | 5.01 | 5.04 | 4.97 | 5.00 | 4.78 | qfq | 9,583,144 | 47,831,649 | 0.20% |
| 2024-04-30 | 5.08 | 5.09 | 4.95 | 4.99 | 4.77 | qfq | 11,772,000 | 58,915,152 | -1.96% |
| 2024-04-29 | 5.07 | 5.09 | 4.99 | 5.09 | 4.87 | qfq | 12,040,357 | 60,916,365 | 0.39% |
| 2024-04-26 | 5.08 | 5.16 | 5.02 | 5.07 | 4.85 | qfq | 11,908,409 | 60,318,566 | 0.20% |
| 2024-04-25 | 4.97 | 5.15 | 4.95 | 5.06 | 4.84 | qfq | 12,501,300 | 63,161,529 | 0.80% |
| 2024-04-24 | 4.89 | 5.13 | 4.88 | 5.02 | 4.80 | qfq | 16,360,145 | 81,873,387 | 2.66% |
| 2024-04-23 | 5.00 | 5.03 | 4.88 | 4.89 | 4.68 | qfq | 14,002,170 | 69,014,190 | -2.98% |
| 2024-04-22 | 5.16 | 5.18 | 4.82 | 5.04 | 4.82 | qfq | 25,437,501 | 126,520,694 | -0.98% |
| 2024-04-19 | 5.30 | 5.30 | 5.07 | 5.09 | 4.87 | qfq | 28,626,286 | 147,475,050 | -5.39% |
| 2024-04-18 | 5.35 | 5.53 | 5.31 | 5.38 | 5.14 | qfq | 40,987,502 | 221,897,447 | -5.94% |
| 2024-04-17 | 5.37 | 5.79 | 5.37 | 5.72 | 5.47 | qfq | 43,053,499 | 244,456,317 | 8.75% |
| 2024-04-16 | 5.46 | 5.58 | 5.25 | 5.26 | 5.03 | qfq | 21,296,299 | 114,553,639 | -5.90% |
| 2024-04-15 | 5.67 | 5.69 | 5.43 | 5.59 | 5.35 | qfq | 19,673,032 | 109,609,842 | -1.58% |
| 2024-04-12 | 5.54 | 5.73 | 5.52 | 5.68 | 5.43 | qfq | 22,366,020 | 126,593,042 | 2.71% |
| 2024-04-11 | 5.39 | 5.56 | 5.39 | 5.53 | 5.29 | qfq | 15,200,159 | 83,754,185 | 1.65% |
| 2024-04-10 | 5.49 | 5.55 | 5.36 | 5.44 | 5.20 | qfq | 17,000,784 | 92,620,034 | -1.45% |
| 2024-04-09 | 5.33 | 5.58 | 5.30 | 5.52 | 5.28 | qfq | 17,848,826 | 97,287,418 | 2.99% |
| 2024-04-08 | 5.27 | 5.39 | 5.27 | 5.36 | 5.13 | qfq | 12,365,160 | 66,125,490 | 1.71% |
| 2024-04-03 | 5.23 | 5.29 | 5.22 | 5.27 | 5.04 | qfq | 6,554,556 | 34,488,305 | 0.57% |
| 2024-04-02 | 5.18 | 5.25 | 5.17 | 5.24 | 5.01 | qfq | 7,190,328 | 37,569,118 | 0.96% |
| 2024-04-01 | 5.18 | 5.22 | 5.14 | 5.19 | 4.96 | qfq | 7,440,223 | 38,539,305 | 0.39% |
| 2024-03-29 | 5.05 | 5.18 | 5.03 | 5.17 | 4.94 | qfq | 8,632,550 | 44,284,860 | 2.99% |
| 2024-03-28 | 4.99 | 5.08 | 4.98 | 5.02 | 4.80 | qfq | 5,995,170 | 30,141,361 | 0.60% |
| 2024-03-27 | 5.05 | 5.11 | 4.98 | 4.99 | 4.77 | qfq | 6,698,970 | 33,817,289 | -1.77% |
| 2024-03-26 | 5.05 | 5.10 | 4.99 | 5.08 | 4.86 | qfq | 6,929,358 | 35,028,264 | 0.59% |
| 2024-03-25 | 5.15 | 5.18 | 5.03 | 5.05 | 4.83 | qfq | 7,960,856 | 40,758,570 | -2.13% |
| 2024-03-22 | 5.18 | 5.22 | 5.12 | 5.16 | 4.93 | qfq | 7,957,413 | 41,013,729 | -0.77% |
| 2024-03-21 | 5.11 | 5.21 | 5.10 | 5.20 | 4.97 | qfq | 7,816,295 | 40,365,481 | 1.96% |
| 2024-03-20 | 5.05 | 5.10 | 5.04 | 5.10 | 4.88 | qfq | 5,618,389 | 28,536,376 | 1.19% |
| 2024-03-19 | 5.02 | 5.09 | 5.01 | 5.04 | 4.82 | qfq | 6,981,180 | 35,312,304 | 0.40% |
| 2024-03-18 | 4.98 | 5.03 | 4.95 | 5.02 | 4.80 | qfq | 5,858,561 | 29,262,295 | 0.80% |
| 2024-03-15 | 4.96 | 4.99 | 4.93 | 4.98 | 4.76 | qfq | 5,905,476 | 29,282,692 | 0.40% |
| 2024-03-14 | 4.92 | 4.97 | 4.89 | 4.96 | 4.74 | qfq | 7,802,700 | 38,580,213 | 0.61% |
| 2024-03-13 | 4.98 | 4.98 | 4.91 | 4.93 | 4.71 | qfq | 5,480,578 | 27,051,301 | -0.80% |
| 2024-03-12 | 4.94 | 4.98 | 4.90 | 4.97 | 4.75 | qfq | 8,239,344 | 40,777,431 | 0.20% |
| 2024-03-11 | 4.84 | 4.96 | 4.84 | 4.96 | 4.74 | qfq | 6,559,211 | 32,117,258 | 1.85% |
| 2024-03-08 | 4.89 | 4.89 | 4.81 | 4.87 | 4.66 | qfq | 4,726,317 | 22,922,964 | 0.00% |
| 2024-03-07 | 4.86 | 4.92 | 4.83 | 4.87 | 4.66 | qfq | 5,521,100 | 26,969,102 | 0.21% |
| 2024-03-06 | 4.82 | 4.88 | 4.80 | 4.86 | 4.65 | qfq | 5,064,900 | 24,529,179 | 0.21% |
| 2024-03-05 | 4.90 | 4.91 | 4.84 | 4.85 | 4.64 | qfq | 4,351,178 | 21,181,182 | -1.42% |
| 2024-03-04 | 4.93 | 4.96 | 4.87 | 4.92 | 4.70 | qfq | 6,445,009 | 31,714,166 | 0.00% |
| 2024-03-01 | 4.90 | 4.92 | 4.86 | 4.92 | 4.70 | qfq | 6,090,849 | 29,816,334 | 0.61% |
| 2024-02-29 | 4.75 | 4.89 | 4.72 | 4.89 | 4.68 | qfq | 7,186,406 | 34,776,311 | 2.30% |
| 2024-02-28 | 4.99 | 5.06 | 4.77 | 4.78 | 4.57 | qfq | 13,049,001 | 64,305,845 | -4.02% |
| 2024-02-27 | 4.90 | 4.98 | 4.86 | 4.98 | 4.76 | qfq | 6,881,304 | 34,052,327 | 1.43% |
| 2024-02-26 | 4.80 | 4.96 | 4.77 | 4.91 | 4.69 | qfq | 11,201,537 | 54,649,934 | 2.29% |
| 2024-02-23 | 4.81 | 4.83 | 4.76 | 4.80 | 4.59 | qfq | 8,418,349 | 40,376,298 | -0.21% |
| 2024-02-22 | 4.75 | 4.83 | 4.73 | 4.81 | 4.60 | qfq | 8,903,958 | 42,597,552 | 0.63% |
| 2024-02-21 | 4.65 | 4.79 | 4.62 | 4.78 | 4.57 | qfq | 11,771,503 | 55,662,207 | 2.36% |
| 2024-02-20 | 4.68 | 4.70 | 4.60 | 4.67 | 4.47 | qfq | 6,762,589 | 31,453,558 | -0.43% |
| 2024-02-19 | 4.65 | 4.74 | 4.60 | 4.69 | 4.48 | qfq | 12,177,894 | 57,016,436 | 2.18% |
| 2024-02-08 | 4.36 | 4.60 | 4.33 | 4.59 | 4.39 | qfq | 15,444,538 | 68,787,928 | 6.50% |
| 2024-02-07 | 4.28 | 4.38 | 4.13 | 4.31 | 4.12 | qfq | 18,452,174 | 78,722,358 | 1.41% |
| 2024-02-06 | 4.07 | 4.32 | 3.86 | 4.25 | 4.06 | qfq | 18,732,099 | 76,353,152 | 2.16% |
| 2024-02-05 | 4.50 | 4.52 | 4.11 | 4.16 | 3.98 | qfq | 20,948,800 | 88,137,652 | -8.97% |
| 2024-02-02 | 4.68 | 4.85 | 4.44 | 4.57 | 4.37 | qfq | 14,888,296 | 69,503,004 | -2.77% |
| 2024-02-01 | 4.83 | 4.84 | 4.61 | 4.70 | 4.49 | qfq | 14,275,544 | 66,925,128 | -3.49% |
| 2024-01-31 | 5.06 | 5.08 | 4.81 | 4.87 | 4.66 | qfq | 12,329,600 | 60,916,941 | -4.51% |
| 2024-01-30 | 5.17 | 5.26 | 5.08 | 5.10 | 4.88 | qfq | 9,195,100 | 47,578,504 | -1.54% |
| 2024-01-29 | 5.35 | 5.38 | 5.18 | 5.18 | 4.95 | qfq | 10,175,041 | 53,436,762 | -2.81% |
| 2024-01-26 | 5.22 | 5.39 | 5.20 | 5.33 | 5.10 | qfq | 17,805,099 | 95,091,926 | 2.11% |
| 2024-01-25 | 5.05 | 5.23 | 4.98 | 5.22 | 4.99 | qfq | 20,700,832 | 105,786,648 | 2.76% |
| 2024-01-24 | 5.18 | 5.18 | 4.85 | 5.08 | 4.86 | qfq | 26,739,468 | 133,808,152 | 4.53% |
| 2024-01-23 | 4.98 | 4.98 | 4.69 | 4.86 | 4.65 | qfq | 16,614,780 | 79,223,012 | -2.80% |
| 2024-01-22 | 5.18 | 5.18 | 4.81 | 5.00 | 4.78 | qfq | 13,111,925 | 65,456,857 | -4.21% |
| 2024-01-19 | 5.18 | 5.32 | 5.12 | 5.22 | 4.99 | qfq | 9,226,499 | 48,107,302 | 0.58% |
| 2024-01-18 | 5.26 | 5.32 | 5.05 | 5.19 | 4.96 | qfq | 11,240,715 | 57,932,336 | -2.63% |
| 2024-01-17 | 5.44 | 5.47 | 5.31 | 5.33 | 5.10 | qfq | 11,954,680 | 64,526,531 | -2.56% |
| 2024-01-16 | 5.43 | 5.49 | 5.40 | 5.47 | 5.23 | qfq | 14,631,989 | 79,678,305 | 0.55% |
| 2024-01-15 | 5.35 | 5.46 | 5.33 | 5.44 | 5.20 | qfq | 8,610,300 | 46,759,897 | 1.68% |
| 2024-01-12 | 5.32 | 5.43 | 5.30 | 5.35 | 5.12 | qfq | 6,822,673 | 36,743,667 | 0.38% |
| 2024-01-11 | 5.32 | 5.37 | 5.28 | 5.33 | 5.10 | qfq | 6,234,200 | 33,295,231 | 0.19% |
| 2024-01-10 | 5.37 | 5.38 | 5.30 | 5.32 | 5.09 | qfq | 6,432,200 | 34,281,747 | -1.30% |
| 2024-01-09 | 5.28 | 5.43 | 5.27 | 5.39 | 5.15 | qfq | 8,773,937 | 47,146,483 | 2.08% |
| 2024-01-08 | 5.32 | 5.40 | 5.27 | 5.28 | 5.05 | qfq | 7,919,400 | 42,327,832 | -0.94% |
| 2024-01-05 | 5.48 | 5.50 | 5.31 | 5.33 | 5.10 | qfq | 10,994,273 | 59,235,822 | -2.56% |
| 2024-01-04 | 5.35 | 5.49 | 5.33 | 5.47 | 5.23 | qfq | 11,040,760 | 59,699,828 | 2.05% |
| 2024-01-03 | 5.29 | 5.37 | 5.29 | 5.36 | 5.13 | qfq | 7,836,896 | 41,819,869 | 1.32% |
| 2024-01-02 | 5.27 | 5.34 | 5.17 | 5.29 | 5.06 | qfq | 9,430,500 | 49,827,287 | -0.94% |
| 2023-12-29 | 5.23 | 5.34 | 5.20 | 5.34 | 5.11 | qfq | 8,216,818 | 43,044,915 | 2.10% |
| 2023-12-28 | 5.22 | 5.25 | 5.15 | 5.23 | 5.00 | qfq | 6,761,158 | 35,284,607 | 0.38% |
| 2023-12-27 | 5.26 | 5.28 | 5.16 | 5.21 | 4.98 | qfq | 4,694,390 | 24,454,140 | -0.19% |
| 2023-12-26 | 5.29 | 5.34 | 5.21 | 5.22 | 4.99 | qfq | 6,173,400 | 32,526,516 | -1.51% |
| 2023-12-25 | 5.43 | 5.44 | 5.25 | 5.30 | 5.07 | qfq | 8,011,300 | 42,523,201 | -2.21% |
| 2023-12-22 | 5.53 | 5.55 | 5.40 | 5.42 | 5.18 | qfq | 5,652,212 | 30,856,024 | -1.63% |
| 2023-12-21 | 5.49 | 5.53 | 5.41 | 5.51 | 5.27 | qfq | 5,399,889 | 29,537,012 | 0.36% |
| 2023-12-20 | 5.56 | 5.56 | 5.48 | 5.49 | 5.25 | qfq | 6,746,889 | 37,222,266 | -1.26% |
| 2023-12-19 | 5.52 | 5.59 | 5.49 | 5.56 | 5.32 | qfq | 8,021,000 | 44,408,567 | 0.91% |
| 2023-12-18 | 5.55 | 5.58 | 5.49 | 5.51 | 5.27 | qfq | 6,547,037 | 36,235,018 | -0.90% |
| 2023-12-15 | 5.59 | 5.62 | 5.53 | 5.56 | 5.32 | qfq | 6,640,999 | 36,930,615 | -0.71% |
| 2023-12-14 | 5.54 | 5.65 | 5.53 | 5.60 | 5.35 | qfq | 7,920,754 | 44,335,446 | 1.08% |
| 2023-12-13 | 5.52 | 5.61 | 5.52 | 5.54 | 5.30 | qfq | 6,225,350 | 34,697,882 | 0.18% |
| 2023-12-12 | 5.45 | 5.54 | 5.43 | 5.53 | 5.29 | qfq | 5,218,870 | 28,681,237 | 1.28% |
| 2023-12-11 | 5.38 | 5.47 | 5.34 | 5.46 | 5.22 | qfq | 7,905,187 | 42,798,178 | 0.92% |
| 2023-12-08 | 5.50 | 5.55 | 5.39 | 5.41 | 5.17 | qfq | 7,652,126 | 41,756,686 | -1.99% |
| 2023-12-07 | 5.59 | 5.59 | 5.50 | 5.52 | 5.28 | qfq | 7,032,105 | 38,875,642 | -0.90% |
| 2023-12-06 | 5.55 | 5.61 | 5.53 | 5.57 | 5.33 | qfq | 6,568,000 | 36,617,276 | -0.18% |
| 2023-12-05 | 5.60 | 5.64 | 5.55 | 5.58 | 5.34 | qfq | 8,365,500 | 46,924,997 | -0.53% |
| 2023-12-04 | 5.56 | 5.65 | 5.52 | 5.61 | 5.36 | qfq | 9,216,794 | 51,649,077 | 1.45% |
| 2023-12-01 | 5.51 | 5.57 | 5.51 | 5.53 | 5.29 | qfq | 6,477,480 | 35,930,648 | 0.18% |
| 2023-11-30 | 5.55 | 5.56 | 5.48 | 5.52 | 5.28 | qfq | 6,509,735 | 35,874,198 | -0.54% |
| 2023-11-29 | 5.50 | 5.57 | 5.48 | 5.55 | 5.31 | qfq | 9,065,610 | 50,214,467 | 0.91% |
| 2023-11-28 | 5.46 | 5.52 | 5.44 | 5.50 | 5.26 | qfq | 7,848,706 | 43,061,833 | 0.55% |
| 2023-11-27 | 5.44 | 5.48 | 5.42 | 5.47 | 5.23 | qfq | 7,545,890 | 41,144,841 | 0.92% |
| 2023-11-24 | 5.42 | 5.44 | 5.37 | 5.42 | 5.18 | qfq | 4,665,600 | 25,247,770 | 0.74% |
| 2023-11-23 | 5.40 | 5.44 | 5.37 | 5.38 | 5.14 | qfq | 4,765,800 | 25,676,991 | -0.37% |
| 2023-11-22 | 5.37 | 5.44 | 5.35 | 5.40 | 5.16 | qfq | 5,760,434 | 31,150,929 | 0.37% |
| 2023-11-21 | 5.34 | 5.40 | 5.34 | 5.38 | 5.14 | qfq | 4,981,082 | 26,769,160 | 0.75% |
| 2023-11-20 | 5.31 | 5.35 | 5.30 | 5.34 | 5.11 | qfq | 3,456,113 | 18,413,053 | 0.56% |
| 2023-11-17 | 5.28 | 5.33 | 5.26 | 5.31 | 5.08 | qfq | 3,303,590 | 17,506,894 | 0.38% |
| 2023-11-16 | 5.30 | 5.33 | 5.27 | 5.29 | 5.06 | qfq | 3,732,614 | 19,806,951 | 0.00% |
| 2023-11-15 | 5.33 | 5.33 | 5.28 | 5.29 | 5.06 | qfq | 3,550,400 | 18,827,683 | -0.38% |
| 2023-11-14 | 5.31 | 5.34 | 5.28 | 5.31 | 5.08 | qfq | 3,640,445 | 19,327,812 | 0.00% |
| 2023-11-13 | 5.34 | 5.34 | 5.27 | 5.31 | 5.08 | qfq | 3,486,768 | 18,470,028 | 0.00% |
| 2023-11-10 | 5.28 | 5.33 | 5.24 | 5.31 | 5.08 | qfq | 4,574,200 | 24,195,448 | 0.19% |
| 2023-11-09 | 5.29 | 5.32 | 5.26 | 5.30 | 5.07 | qfq | 3,630,890 | 19,218,327 | 0.19% |
| 2023-11-08 | 5.29 | 5.34 | 5.26 | 5.29 | 5.06 | qfq | 3,906,067 | 20,702,130 | 0.38% |
| 2023-11-07 | 5.26 | 5.30 | 5.23 | 5.27 | 5.04 | qfq | 3,539,800 | 18,639,523 | -0.19% |
| 2023-11-06 | 5.26 | 5.29 | 5.23 | 5.28 | 5.05 | qfq | 3,899,135 | 20,529,073 | 0.57% |
| 2023-11-03 | 5.25 | 5.30 | 5.23 | 5.25 | 5.02 | qfq | 3,980,198 | 20,926,519 | 0.00% |
| 2023-11-02 | 5.27 | 5.29 | 5.23 | 5.25 | 5.02 | qfq | 4,774,600 | 25,112,927 | 0.00% |
| 2023-11-01 | 5.22 | 5.26 | 5.19 | 5.25 | 5.02 | qfq | 4,001,900 | 20,934,041 | 0.57% |
| 2023-10-31 | 5.20 | 5.24 | 5.16 | 5.22 | 4.99 | qfq | 4,548,988 | 23,660,409 | 0.00% |
| 2023-10-30 | 5.18 | 5.25 | 5.17 | 5.22 | 4.99 | qfq | 5,492,700 | 28,665,501 | 0.97% |
| 2023-10-27 | 5.18 | 5.22 | 5.16 | 5.17 | 4.94 | qfq | 4,612,980 | 23,912,979 | -0.39% |
| 2023-10-26 | 5.15 | 5.22 | 5.14 | 5.19 | 4.96 | qfq | 6,518,580 | 33,768,965 | 0.58% |
| 2023-10-25 | 5.03 | 5.20 | 5.02 | 5.16 | 4.93 | qfq | 9,976,150 | 51,356,550 | 2.58% |
| 2023-10-24 | 4.96 | 5.07 | 4.89 | 5.03 | 4.81 | qfq | 13,336,117 | 66,497,618 | -2.14% |
| 2023-10-23 | 5.08 | 5.15 | 5.03 | 5.14 | 4.91 | qfq | 7,312,319 | 37,175,275 | 0.98% |
| 2023-10-20 | 5.09 | 5.14 | 5.07 | 5.09 | 4.87 | qfq | 3,292,200 | 16,779,297 | 0.00% |
| 2023-10-19 | 5.13 | 5.18 | 5.08 | 5.09 | 4.87 | qfq | 3,535,025 | 18,114,286 | -1.55% |
| 2023-10-18 | 5.22 | 5.24 | 5.14 | 5.17 | 4.94 | qfq | 4,313,070 | 22,299,782 | -1.34% |
| 2023-10-17 | 5.26 | 5.29 | 5.22 | 5.24 | 5.01 | qfq | 3,213,300 | 16,838,514 | -0.57% |
| 2023-10-16 | 5.23 | 5.30 | 5.21 | 5.27 | 5.04 | qfq | 4,699,599 | 24,722,059 | 0.76% |
| 2023-10-13 | 5.29 | 5.31 | 5.22 | 5.23 | 5.00 | qfq | 4,023,789 | 21,132,701 | -1.51% |
| 2023-10-12 | 5.26 | 5.34 | 5.26 | 5.31 | 5.08 | qfq | 4,585,390 | 24,314,556 | 0.95% |
| 2023-10-11 | 5.32 | 5.34 | 5.24 | 5.26 | 5.03 | qfq | 5,121,200 | 27,020,485 | -0.94% |
| 2023-10-10 | 5.34 | 5.40 | 5.30 | 5.31 | 5.08 | qfq | 5,455,200 | 29,064,631 | -0.75% |
| 2023-10-09 | 5.48 | 5.48 | 5.30 | 5.35 | 5.12 | qfq | 9,463,251 | 50,620,184 | -2.55% |
| 2023-09-28 | 5.43 | 5.51 | 5.43 | 5.49 | 5.25 | qfq | 7,375,400 | 40,392,915 | 1.48% |
| 2023-09-27 | 5.39 | 5.44 | 5.39 | 5.41 | 5.17 | qfq | 4,342,130 | 23,518,136 | 0.00% |
| 2023-09-26 | 5.44 | 5.45 | 5.39 | 5.41 | 5.17 | qfq | 3,801,600 | 20,584,497 | -0.55% |
| 2023-09-25 | 5.44 | 5.48 | 5.42 | 5.44 | 5.20 | qfq | 4,450,600 | 24,226,331 | -0.55% |
| 2023-09-22 | 5.42 | 5.48 | 5.41 | 5.47 | 5.23 | qfq | 5,124,300 | 27,921,183 | 0.74% |
| 2023-09-21 | 5.48 | 5.48 | 5.41 | 5.43 | 5.19 | qfq | 5,403,600 | 29,417,103 | -0.18% |
| 2023-09-20 | 5.52 | 5.53 | 5.44 | 5.44 | 5.20 | qfq | 6,832,130 | 37,384,693 | -1.81% |
| 2023-09-19 | 5.52 | 5.56 | 5.50 | 5.54 | 5.30 | qfq | 8,360,430 | 46,214,058 | -0.72% |
| 2023-09-18 | 5.49 | 5.58 | 5.44 | 5.58 | 5.34 | qfq | 11,952,690 | 65,929,034 | 1.45% |
| 2023-09-15 | 5.44 | 5.53 | 5.43 | 5.50 | 5.26 | qfq | 7,629,358 | 41,937,035 | 1.10% |
| 2023-09-14 | 5.47 | 5.47 | 5.39 | 5.44 | 5.20 | qfq | 4,457,600 | 24,175,532 | -0.18% |
| 2023-09-13 | 5.48 | 5.51 | 5.43 | 5.45 | 5.21 | qfq | 4,854,767 | 26,537,146 | -0.73% |
| 2023-09-12 | 5.47 | 5.50 | 5.46 | 5.49 | 5.25 | qfq | 4,315,300 | 23,664,574 | 0.18% |
| 2023-09-11 | 5.47 | 5.49 | 5.44 | 5.48 | 5.24 | qfq | 4,213,178 | 23,047,425 | 0.74% |
| 2023-09-08 | 5.42 | 5.47 | 5.38 | 5.44 | 5.20 | qfq | 4,870,300 | 26,430,657 | 0.18% |
| 2023-09-07 | 5.46 | 5.50 | 5.43 | 5.43 | 5.19 | qfq | 4,086,300 | 22,329,156 | -0.55% |
| 2023-09-06 | 5.45 | 5.49 | 5.44 | 5.46 | 5.22 | qfq | 3,829,100 | 20,927,469 | -0.36% |
| 2023-09-05 | 5.49 | 5.52 | 5.45 | 5.48 | 5.24 | qfq | 5,328,500 | 29,199,937 | -0.18% |
| 2023-09-04 | 5.34 | 5.50 | 5.33 | 5.49 | 5.25 | qfq | 8,279,500 | 44,969,077 | 2.81% |
| 2023-09-01 | 5.34 | 5.37 | 5.28 | 5.34 | 5.11 | qfq | 4,226,997 | 22,524,111 | 0.38% |
| 2023-08-31 | 5.38 | 5.42 | 5.29 | 5.32 | 5.09 | qfq | 5,488,039 | 29,199,804 | -1.48% |
| 2023-08-30 | 5.40 | 5.46 | 5.38 | 5.40 | 5.16 | qfq | 5,307,907 | 28,722,811 | -0.55% |
| 2023-08-29 | 5.40 | 5.44 | 5.35 | 5.43 | 5.19 | qfq | 5,258,912 | 28,420,258 | 1.31% |
| 2023-08-28 | 5.46 | 5.50 | 5.35 | 5.36 | 5.13 | qfq | 9,980,256 | 54,338,423 | 1.52% |
| 2023-08-25 | 5.34 | 5.42 | 5.26 | 5.28 | 5.05 | qfq | 5,227,853 | 27,878,690 | -1.49% |
| 2023-08-24 | 5.30 | 5.40 | 5.28 | 5.36 | 5.13 | qfq | 4,417,638 | 23,590,859 | 1.32% |
| 2023-08-23 | 5.39 | 5.39 | 5.29 | 5.29 | 5.06 | qfq | 3,864,203 | 20,569,586 | -1.49% |
| 2023-08-22 | 5.42 | 5.46 | 5.30 | 5.37 | 5.13 | qfq | 5,822,400 | 31,182,929 | -0.92% |
| 2023-08-21 | 5.44 | 5.50 | 5.40 | 5.42 | 5.18 | qfq | 4,562,700 | 24,881,464 | -0.73% |
| 2023-08-18 | 5.49 | 5.55 | 5.45 | 5.46 | 5.22 | qfq | 5,167,335 | 28,458,616 | -0.55% |
| 2023-08-17 | 5.43 | 5.50 | 5.39 | 5.49 | 5.25 | qfq | 4,161,074 | 22,652,120 | 0.92% |
| 2023-08-16 | 5.49 | 5.49 | 5.40 | 5.44 | 5.20 | qfq | 3,012,670 | 16,383,708 | -0.55% |
| 2023-08-15 | 5.48 | 5.53 | 5.44 | 5.47 | 5.23 | qfq | 4,051,100 | 22,200,785 | -0.73% |
| 2023-08-14 | 5.39 | 5.52 | 5.35 | 5.51 | 5.27 | qfq | 6,778,512 | 37,130,011 | 1.66% |
| 2023-08-11 | 5.47 | 5.54 | 5.42 | 5.42 | 5.18 | qfq | 4,912,802 | 26,863,554 | -0.91% |
| 2023-08-10 | 5.40 | 5.48 | 5.38 | 5.47 | 5.23 | qfq | 2,979,200 | 16,218,280 | 1.48% |
| 2023-08-09 | 5.46 | 5.47 | 5.38 | 5.39 | 5.15 | qfq | 4,188,700 | 22,643,462 | -1.28% |
| 2023-08-08 | 5.49 | 5.50 | 5.43 | 5.46 | 5.22 | qfq | 5,203,868 | 28,405,634 | -0.55% |
| 2023-08-07 | 5.51 | 5.52 | 5.46 | 5.49 | 5.25 | qfq | 4,565,637 | 25,037,846 | -0.36% |
| 2023-08-04 | 5.62 | 5.63 | 5.51 | 5.51 | 5.27 | qfq | 6,613,563 | 36,667,360 | -1.43% |
| 2023-08-03 | 5.61 | 5.64 | 5.57 | 5.59 | 5.35 | qfq | 3,803,100 | 21,288,487 | -0.36% |
| 2023-08-02 | 5.60 | 5.65 | 5.58 | 5.61 | 5.36 | qfq | 5,555,364 | 31,178,995 | -0.53% |
| 2023-08-01 | 5.62 | 5.75 | 5.60 | 5.64 | 5.39 | qfq | 7,852,300 | 44,500,399 | 0.36% |
| 2023-07-31 | 5.58 | 5.63 | 5.56 | 5.62 | 5.37 | qfq | 7,328,773 | 41,063,214 | 0.72% |
| 2023-07-28 | 5.55 | 5.60 | 5.53 | 5.58 | 5.34 | qfq | 4,286,300 | 23,878,289 | 0.00% |
| 2023-07-27 | 5.56 | 5.61 | 5.54 | 5.58 | 5.34 | qfq | 3,458,290 | 19,304,142 | 0.00% |
| 2023-07-26 | 5.54 | 5.59 | 5.53 | 5.58 | 5.34 | qfq | 4,365,353 | 24,282,263 | 0.36% |
| 2023-07-25 | 5.58 | 5.60 | 5.54 | 5.56 | 5.32 | qfq | 4,960,102 | 27,602,098 | 0.00% |
| 2023-07-24 | 5.55 | 5.59 | 5.52 | 5.56 | 5.32 | qfq | 3,662,830 | 20,357,834 | 0.36% |
| 2023-07-21 | 5.51 | 5.56 | 5.51 | 5.54 | 5.30 | qfq | 4,900,358 | 27,112,901 | 0.54% |
| 2023-07-20 | 5.54 | 5.56 | 5.51 | 5.51 | 5.27 | qfq | 3,633,600 | 20,098,415 | -0.72% |
| 2023-07-19 | 5.50 | 5.56 | 5.50 | 5.55 | 5.31 | qfq | 4,067,489 | 22,522,284 | 0.54% |
| 2023-07-18 | 5.51 | 5.55 | 5.47 | 5.52 | 5.28 | qfq | 4,183,338 | 23,060,538 | 0.00% |