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
仙坛股份002746.SZ
最近收盘价6.192026-07-17
最近交易日2026-07-17
成交量（股）43,729,042
成交额（元）270,650,942
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 6.00 | 6.33 | 5.96 | 6.19 | 6.19 | qfq | 43,729,042 | 270,650,942 | 3.00% |
| 2026-07-16 | 5.83 | 6.04 | 5.83 | 6.01 | 6.01 | qfq | 24,749,349 | 147,721,358 | 2.39% |
| 2026-07-15 | 5.70 | 5.90 | 5.67 | 5.87 | 5.87 | qfq | 23,979,534 | 139,951,000 | 2.44% |
| 2026-07-14 | 5.69 | 5.75 | 5.54 | 5.73 | 5.73 | qfq | 30,734,201 | 174,574,879 | 1.06% |
| 2026-07-13 | 5.31 | 5.76 | 5.30 | 5.67 | 5.67 | qfq | 37,642,226 | 211,887,441 | 6.58% |
| 2026-07-10 | 5.29 | 5.37 | 5.19 | 5.32 | 5.32 | qfq | 8,820,587 | 46,803,143 | 0.95% |
| 2026-07-09 | 5.34 | 5.36 | 5.24 | 5.27 | 5.27 | qfq | 8,510,737 | 44,914,821 | -1.68% |
| 2026-07-08 | 5.34 | 5.45 | 5.28 | 5.36 | 5.36 | qfq | 9,254,606 | 49,603,245 | 0.00% |
| 2026-07-07 | 5.49 | 5.49 | 5.34 | 5.36 | 5.36 | qfq | 11,614,400 | 62,597,107 | -2.55% |
| 2026-07-06 | 5.43 | 5.53 | 5.41 | 5.50 | 5.50 | qfq | 14,252,200 | 78,240,293 | 1.10% |
| 2026-07-03 | 5.38 | 5.46 | 5.37 | 5.44 | 5.44 | qfq | 11,583,841 | 62,831,366 | 0.93% |
| 2026-07-02 | 5.28 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 16,207,337 | 87,397,859 | 1.51% |
| 2026-07-01 | 5.15 | 5.40 | 5.15 | 5.31 | 5.31 | qfq | 19,474,595 | 102,903,095 | 4.12% |
| 2026-06-30 | 5.11 | 5.15 | 4.97 | 5.10 | 5.10 | qfq | 13,661,958 | 68,998,576 | -1.16% |
| 2026-06-29 | 5.03 | 5.18 | 4.91 | 5.16 | 5.16 | qfq | 15,603,305 | 79,286,271 | 2.58% |
| 2026-06-26 | 5.07 | 5.13 | 5.01 | 5.03 | 5.03 | qfq | 15,235,386 | 77,066,529 | -0.98% |
| 2026-06-25 | 5.14 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 9,723,387 | 49,289,513 | -1.17% |
| 2026-06-24 | 5.25 | 5.27 | 5.13 | 5.14 | 5.14 | qfq | 9,252,035 | 47,890,763 | -2.28% |
| 2026-06-23 | 5.24 | 5.38 | 5.24 | 5.26 | 5.26 | qfq | 10,603,842 | 56,284,307 | -0.57% |
| 2026-06-22 | 5.18 | 5.30 | 5.06 | 5.29 | 5.29 | qfq | 15,024,732 | 77,795,563 | 1.15% |
| 2026-06-18 | 5.28 | 5.29 | 5.20 | 5.23 | 5.23 | qfq | 12,744,060 | 66,771,410 | -1.32% |
| 2026-06-17 | 5.42 | 5.44 | 5.29 | 5.30 | 5.30 | qfq | 13,121,903 | 70,004,809 | -2.93% |
| 2026-06-16 | 5.49 | 5.50 | 5.39 | 5.46 | 5.46 | qfq | 12,739,599 | 69,157,274 | -1.09% |
| 2026-06-15 | 5.49 | 5.60 | 5.43 | 5.52 | 5.52 | qfq | 20,799,072 | 114,340,989 | 0.00% |
| 2026-06-12 | 5.42 | 5.54 | 5.33 | 5.52 | 5.52 | qfq | 27,122,234 | 147,693,149 | 1.85% |
| 2026-06-11 | 5.47 | 5.52 | 5.35 | 5.42 | 5.42 | qfq | 18,555,045 | 100,493,838 | -1.09% |
| 2026-06-10 | 5.56 | 5.63 | 5.46 | 5.48 | 5.48 | qfq | 16,415,709 | 90,642,322 | -1.79% |
| 2026-06-09 | 5.64 | 5.67 | 5.50 | 5.58 | 5.58 | qfq | 12,759,375 | 70,922,936 | -1.41% |
| 2026-06-08 | 5.61 | 5.79 | 5.53 | 5.66 | 5.66 | qfq | 14,540,397 | 82,436,627 | 0.18% |
| 2026-06-05 | 5.70 | 5.76 | 5.61 | 5.65 | 5.65 | qfq | 10,043,898 | 56,905,559 | -0.70% |
| 2026-06-04 | 5.85 | 5.93 | 5.63 | 5.69 | 5.69 | qfq | 12,785,968 | 73,468,611 | -3.07% |
| 2026-06-03 | 5.92 | 5.93 | 5.78 | 5.87 | 5.87 | qfq | 12,612,398 | 73,702,711 | -1.18% |
| 2026-06-02 | 6.12 | 6.17 | 5.90 | 5.94 | 5.94 | qfq | 16,613,488 | 99,508,380 | -3.73% |
| 2026-06-01 | 5.76 | 6.20 | 5.73 | 6.17 | 6.17 | qfq | 23,204,200 | 139,985,415 | 6.56% |
| 2026-05-29 | 5.80 | 5.85 | 5.72 | 5.79 | 5.79 | qfq | 11,050,573 | 64,030,193 | -0.17% |
| 2026-05-28 | 5.88 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 9,152,577 | 53,360,509 | -4.13% |
| 2026-05-27 | 6.15 | 6.17 | 5.97 | 6.05 | 5.85 | qfq | 12,899,471 | 77,988,322 | -1.31% |
| 2026-05-26 | 6.11 | 6.17 | 6.10 | 6.13 | 5.93 | qfq | 8,521,084 | 52,304,232 | -0.33% |
| 2026-05-25 | 6.20 | 6.20 | 6.08 | 6.15 | 5.95 | qfq | 7,514,374 | 46,073,901 | 0.16% |
| 2026-05-22 | 6.20 | 6.22 | 6.11 | 6.14 | 5.94 | qfq | 9,590,944 | 59,004,144 | -0.65% |
| 2026-05-21 | 6.31 | 6.43 | 6.16 | 6.18 | 5.98 | qfq | 17,365,656 | 109,561,829 | -2.06% |
| 2026-05-20 | 6.37 | 6.39 | 6.27 | 6.31 | 6.10 | qfq | 8,708,963 | 55,033,697 | -1.25% |
| 2026-05-19 | 6.28 | 6.41 | 6.25 | 6.39 | 6.18 | qfq | 16,191,542 | 102,694,758 | 2.08% |
| 2026-05-18 | 6.27 | 6.37 | 6.19 | 6.26 | 6.05 | qfq | 11,126,790 | 69,698,834 | -0.32% |
| 2026-05-15 | 6.35 | 6.39 | 6.21 | 6.28 | 6.07 | qfq | 16,575,294 | 104,365,559 | -1.72% |
| 2026-05-14 | 6.24 | 6.46 | 6.19 | 6.39 | 6.18 | qfq | 18,474,842 | 117,114,488 | 2.73% |
| 2026-05-13 | 6.27 | 6.30 | 6.20 | 6.22 | 6.01 | qfq | 10,833,403 | 67,457,765 | -0.64% |
| 2026-05-12 | 6.40 | 6.43 | 6.20 | 6.26 | 6.05 | qfq | 15,159,313 | 95,529,639 | -2.19% |
| 2026-05-11 | 6.41 | 6.46 | 6.34 | 6.40 | 6.19 | qfq | 14,245,528 | 91,206,401 | -0.16% |
| 2026-05-08 | 6.44 | 6.51 | 6.34 | 6.41 | 6.20 | qfq | 13,804,730 | 88,380,369 | -0.47% |
| 2026-05-07 | 6.47 | 6.52 | 6.41 | 6.44 | 6.23 | qfq | 17,653,471 | 114,258,425 | -0.46% |
| 2026-05-06 | 6.40 | 6.47 | 6.35 | 6.47 | 6.26 | qfq | 16,051,390 | 102,599,671 | 1.09% |
| 2026-04-30 | 6.31 | 6.47 | 6.28 | 6.40 | 6.19 | qfq | 17,363,645 | 110,660,967 | 1.43% |
| 2026-04-29 | 6.29 | 6.39 | 6.26 | 6.31 | 6.10 | qfq | 15,146,614 | 95,593,597 | 0.00% |
| 2026-04-28 | 6.23 | 6.33 | 6.17 | 6.31 | 6.10 | qfq | 20,703,625 | 129,645,048 | 1.61% |
| 2026-04-27 | 6.14 | 6.21 | 6.12 | 6.21 | 6.00 | qfq | 8,659,100 | 53,434,528 | 0.81% |
| 2026-04-24 | 6.17 | 6.20 | 6.09 | 6.16 | 5.96 | qfq | 9,135,023 | 56,083,217 | -0.96% |
| 2026-04-23 | 6.17 | 6.25 | 6.08 | 6.22 | 6.01 | qfq | 10,618,023 | 65,484,159 | 0.48% |
| 2026-04-22 | 6.17 | 6.29 | 6.15 | 6.19 | 5.99 | qfq | 11,570,653 | 71,970,085 | -0.16% |
| 2026-04-21 | 6.10 | 6.22 | 6.08 | 6.20 | 6.00 | qfq | 12,654,728 | 78,049,311 | 1.64% |
| 2026-04-20 | 6.12 | 6.16 | 6.04 | 6.10 | 5.90 | qfq | 6,693,900 | 40,727,209 | 0.00% |
| 2026-04-17 | 6.17 | 6.18 | 6.10 | 6.10 | 5.90 | qfq | 8,229,631 | 50,377,539 | -1.45% |
| 2026-04-16 | 6.17 | 6.21 | 6.13 | 6.19 | 5.99 | qfq | 7,347,300 | 45,270,952 | 0.16% |
| 2026-04-15 | 6.18 | 6.20 | 6.10 | 6.18 | 5.98 | qfq | 11,492,944 | 70,650,247 | -0.16% |
| 2026-04-14 | 6.07 | 6.20 | 6.04 | 6.19 | 5.99 | qfq | 14,776,265 | 90,716,359 | 1.81% |
| 2026-04-13 | 6.00 | 6.12 | 5.99 | 6.08 | 5.88 | qfq | 9,885,132 | 59,925,947 | 1.16% |
| 2026-04-10 | 6.03 | 6.07 | 6.00 | 6.01 | 5.81 | qfq | 8,018,000 | 48,425,745 | -0.17% |
| 2026-04-09 | 6.04 | 6.11 | 6.01 | 6.02 | 5.82 | qfq | 8,919,533 | 53,983,018 | -0.99% |
| 2026-04-08 | 6.05 | 6.08 | 5.98 | 6.08 | 5.88 | qfq | 16,178,472 | 97,804,037 | 0.50% |
| 2026-04-07 | 5.89 | 6.17 | 5.80 | 6.05 | 5.85 | qfq | 20,238,499 | 122,052,533 | 2.72% |
| 2026-04-03 | 6.12 | 6.13 | 5.84 | 5.89 | 5.70 | qfq | 15,478,996 | 91,624,205 | -4.07% |
| 2026-04-02 | 6.07 | 6.21 | 6.05 | 6.14 | 5.94 | qfq | 14,366,109 | 88,177,800 | 0.99% |
| 2026-04-01 | 6.02 | 6.13 | 5.98 | 6.08 | 5.88 | qfq | 14,079,430 | 85,395,737 | 2.01% |
| 2026-03-31 | 6.09 | 6.13 | 5.95 | 5.96 | 5.76 | qfq | 12,953,007 | 78,282,255 | -2.13% |
| 2026-03-30 | 6.05 | 6.16 | 6.01 | 6.09 | 5.89 | qfq | 10,477,044 | 63,949,461 | -0.16% |
| 2026-03-27 | 5.92 | 6.12 | 5.90 | 6.10 | 5.90 | qfq | 14,728,464 | 88,686,416 | 2.18% |
| 2026-03-26 | 5.88 | 5.98 | 5.86 | 5.97 | 5.77 | qfq | 12,783,648 | 75,965,405 | 1.53% |
| 2026-03-25 | 5.80 | 5.93 | 5.79 | 5.88 | 5.69 | qfq | 10,900,276 | 63,941,046 | 1.20% |
| 2026-03-24 | 5.79 | 5.81 | 5.66 | 5.81 | 5.62 | qfq | 15,214,550 | 87,426,400 | 1.75% |
| 2026-03-23 | 6.00 | 6.06 | 5.67 | 5.71 | 5.52 | qfq | 25,516,132 | 148,995,218 | -6.70% |
| 2026-03-20 | 6.24 | 6.30 | 6.11 | 6.12 | 5.92 | qfq | 13,714,737 | 84,821,725 | -2.24% |
| 2026-03-19 | 6.30 | 6.36 | 6.23 | 6.26 | 6.05 | qfq | 12,030,007 | 75,622,135 | -1.11% |
| 2026-03-18 | 6.35 | 6.36 | 6.26 | 6.33 | 6.12 | qfq | 12,805,245 | 80,720,885 | -0.31% |
| 2026-03-17 | 6.45 | 6.53 | 6.34 | 6.35 | 6.14 | qfq | 15,448,013 | 99,385,731 | -1.70% |
| 2026-03-16 | 6.46 | 6.55 | 6.43 | 6.46 | 6.25 | qfq | 17,874,309 | 115,783,529 | -0.31% |
| 2026-03-13 | 6.58 | 6.61 | 6.45 | 6.48 | 6.27 | qfq | 24,977,517 | 163,434,708 | -1.52% |
| 2026-03-12 | 6.50 | 6.60 | 6.42 | 6.58 | 6.36 | qfq | 25,144,007 | 164,693,005 | 1.23% |
| 2026-03-11 | 6.45 | 6.51 | 6.39 | 6.50 | 6.29 | qfq | 16,436,533 | 105,958,806 | 0.62% |
| 2026-03-10 | 6.45 | 6.49 | 6.39 | 6.46 | 6.25 | qfq | 17,603,230 | 113,306,499 | 0.31% |
| 2026-03-09 | 6.45 | 6.52 | 6.42 | 6.44 | 6.23 | qfq | 22,108,958 | 143,216,543 | -0.46% |
| 2026-03-06 | 6.25 | 6.51 | 6.23 | 6.47 | 6.26 | qfq | 25,474,758 | 163,184,893 | 3.35% |
| 2026-03-05 | 6.41 | 6.42 | 6.22 | 6.26 | 6.05 | qfq | 18,584,900 | 116,780,553 | -1.42% |
| 2026-03-04 | 6.37 | 6.45 | 6.33 | 6.35 | 6.14 | qfq | 17,745,193 | 113,117,966 | -0.47% |
| 2026-03-03 | 6.42 | 6.53 | 6.37 | 6.38 | 6.17 | qfq | 19,051,689 | 122,757,384 | -1.24% |
| 2026-03-02 | 6.37 | 6.47 | 6.34 | 6.46 | 6.25 | qfq | 17,163,393 | 110,222,541 | 0.00% |
| 2026-02-27 | 6.37 | 6.47 | 6.37 | 6.46 | 6.25 | qfq | 12,735,332 | 81,940,620 | 1.10% |
| 2026-02-26 | 6.38 | 6.44 | 6.32 | 6.39 | 6.18 | qfq | 11,293,683 | 71,973,293 | 0.31% |
| 2026-02-25 | 6.32 | 6.44 | 6.30 | 6.37 | 6.16 | qfq | 18,184,188 | 116,144,030 | 0.95% |
| 2026-02-24 | 6.25 | 6.33 | 6.21 | 6.31 | 6.10 | qfq | 11,147,305 | 69,955,792 | 1.94% |
| 2026-02-13 | 6.31 | 6.33 | 6.19 | 6.19 | 5.99 | qfq | 13,503,380 | 84,503,039 | -2.06% |
| 2026-02-12 | 6.46 | 6.47 | 6.30 | 6.32 | 6.11 | qfq | 14,494,424 | 91,915,927 | -1.86% |
| 2026-02-11 | 6.44 | 6.48 | 6.43 | 6.44 | 6.23 | qfq | 11,043,864 | 71,288,177 | 0.00% |
| 2026-02-10 | 6.53 | 6.54 | 6.42 | 6.44 | 6.23 | qfq | 11,454,382 | 74,013,460 | 0.16% |
| 2026-02-09 | 6.45 | 6.50 | 6.40 | 6.43 | 6.22 | qfq | 12,903,928 | 83,076,433 | 0.31% |
| 2026-02-06 | 6.31 | 6.51 | 6.30 | 6.41 | 6.20 | qfq | 17,909,715 | 115,264,875 | 0.79% |
| 2026-02-05 | 6.34 | 6.43 | 6.31 | 6.36 | 6.15 | qfq | 15,521,695 | 99,023,150 | 0.16% |
| 2026-02-04 | 6.32 | 6.36 | 6.29 | 6.35 | 6.14 | qfq | 15,680,902 | 99,232,009 | 0.47% |
| 2026-02-03 | 6.39 | 6.40 | 6.27 | 6.32 | 6.11 | qfq | 17,067,321 | 107,693,990 | -0.32% |
| 2026-02-02 | 6.42 | 6.49 | 6.33 | 6.34 | 6.13 | qfq | 24,245,696 | 155,741,474 | -2.16% |
| 2026-01-30 | 6.42 | 6.54 | 6.37 | 6.48 | 6.27 | qfq | 28,864,902 | 186,955,643 | 1.09% |
| 2026-01-29 | 6.32 | 6.42 | 6.30 | 6.41 | 6.20 | qfq | 18,201,514 | 115,964,569 | 1.26% |
| 2026-01-28 | 6.25 | 6.39 | 6.21 | 6.33 | 6.12 | qfq | 18,709,333 | 117,839,271 | 1.12% |
| 2026-01-27 | 6.35 | 6.38 | 6.19 | 6.26 | 6.05 | qfq | 19,600,907 | 122,364,295 | -1.57% |
| 2026-01-26 | 6.31 | 6.37 | 6.25 | 6.36 | 6.15 | qfq | 20,552,713 | 129,811,171 | 0.79% |
| 2026-01-23 | 6.36 | 6.36 | 6.27 | 6.31 | 6.10 | qfq | 12,755,998 | 80,445,649 | -0.32% |
| 2026-01-22 | 6.32 | 6.34 | 6.28 | 6.33 | 6.12 | qfq | 10,786,604 | 68,103,967 | 0.64% |
| 2026-01-21 | 6.29 | 6.35 | 6.26 | 6.29 | 6.08 | qfq | 14,269,378 | 89,779,273 | 0.32% |
| 2026-01-20 | 6.30 | 6.33 | 6.21 | 6.27 | 6.06 | qfq | 19,786,800 | 124,272,475 | -0.48% |
| 2026-01-19 | 6.18 | 6.30 | 6.16 | 6.30 | 6.09 | qfq | 16,490,575 | 102,912,406 | 1.94% |
| 2026-01-16 | 6.19 | 6.21 | 6.14 | 6.18 | 5.98 | qfq | 13,662,005 | 84,255,568 | 0.16% |
| 2026-01-15 | 6.15 | 6.21 | 6.13 | 6.17 | 5.97 | qfq | 13,128,888 | 81,150,473 | 0.33% |
| 2026-01-14 | 6.15 | 6.20 | 6.10 | 6.15 | 5.95 | qfq | 18,140,355 | 111,702,880 | 0.16% |
| 2026-01-13 | 6.17 | 6.22 | 6.13 | 6.14 | 5.94 | qfq | 16,855,182 | 103,941,016 | -0.49% |
| 2026-01-12 | 6.14 | 6.17 | 6.10 | 6.17 | 5.97 | qfq | 15,225,554 | 93,429,908 | 0.82% |
| 2026-01-09 | 6.13 | 6.14 | 6.10 | 6.12 | 5.92 | qfq | 11,917,548 | 72,903,133 | 0.00% |
| 2026-01-08 | 6.10 | 6.14 | 6.08 | 6.12 | 5.92 | qfq | 9,620,418 | 58,832,557 | 0.49% |
| 2026-01-07 | 6.15 | 6.16 | 6.08 | 6.09 | 5.89 | qfq | 12,526,807 | 76,609,191 | -0.81% |
| 2026-01-06 | 6.09 | 6.14 | 6.08 | 6.14 | 5.94 | qfq | 13,009,889 | 79,567,455 | 0.99% |
| 2026-01-05 | 6.06 | 6.10 | 6.06 | 6.08 | 5.88 | qfq | 11,086,235 | 67,353,434 | 0.16% |
| 2025-12-31 | 6.11 | 6.11 | 6.05 | 6.07 | 5.87 | qfq | 11,027,350 | 66,964,725 | -0.49% |
| 2025-12-30 | 6.13 | 6.18 | 6.09 | 6.10 | 5.90 | qfq | 10,437,752 | 63,962,403 | -0.65% |
| 2025-12-29 | 6.10 | 6.16 | 6.08 | 6.14 | 5.94 | qfq | 9,228,470 | 56,616,962 | 0.33% |
| 2025-12-26 | 6.12 | 6.15 | 6.08 | 6.12 | 5.92 | qfq | 9,292,610 | 56,833,726 | 0.00% |
| 2025-12-25 | 6.12 | 6.14 | 6.10 | 6.12 | 5.92 | qfq | 7,372,395 | 45,129,063 | 0.33% |
| 2025-12-24 | 6.15 | 6.16 | 6.07 | 6.10 | 5.90 | qfq | 11,463,446 | 69,972,088 | -0.81% |
| 2025-12-23 | 6.19 | 6.20 | 6.12 | 6.15 | 5.95 | qfq | 10,723,750 | 66,062,586 | -0.65% |
| 2025-12-22 | 6.11 | 6.20 | 6.11 | 6.19 | 5.99 | qfq | 14,494,718 | 89,309,836 | 1.31% |
| 2025-12-19 | 6.01 | 6.12 | 6.00 | 6.11 | 5.91 | qfq | 15,159,693 | 92,022,675 | 2.00% |
| 2025-12-18 | 5.96 | 6.02 | 5.95 | 5.99 | 5.79 | qfq | 9,366,322 | 56,217,308 | 0.17% |
| 2025-12-17 | 6.00 | 6.02 | 5.94 | 5.98 | 5.78 | qfq | 10,633,567 | 63,537,501 | -0.17% |
| 2025-12-16 | 5.96 | 6.00 | 5.93 | 5.99 | 5.79 | qfq | 11,778,757 | 70,394,502 | 0.50% |
| 2025-12-15 | 5.94 | 5.99 | 5.92 | 5.96 | 5.76 | qfq | 9,770,160 | 58,267,609 | 0.00% |
| 2025-12-12 | 5.95 | 5.97 | 5.91 | 5.96 | 5.76 | qfq | 11,518,854 | 68,458,286 | 0.34% |
| 2025-12-11 | 6.04 | 6.05 | 5.93 | 5.94 | 5.74 | qfq | 13,963,160 | 83,309,959 | -1.66% |
| 2025-12-10 | 6.03 | 6.08 | 6.01 | 6.04 | 5.84 | qfq | 11,210,268 | 67,701,430 | 0.00% |
| 2025-12-09 | 6.05 | 6.09 | 6.02 | 6.04 | 5.84 | qfq | 10,885,109 | 65,816,726 | -0.49% |
| 2025-12-08 | 6.09 | 6.10 | 6.05 | 6.07 | 5.87 | qfq | 11,147,643 | 67,648,002 | -0.16% |
| 2025-12-05 | 6.04 | 6.10 | 6.01 | 6.08 | 5.88 | qfq | 10,409,470 | 63,082,653 | 0.83% |
| 2025-12-04 | 6.11 | 6.13 | 6.03 | 6.03 | 5.83 | qfq | 12,875,250 | 78,075,307 | -1.47% |
| 2025-12-03 | 6.11 | 6.17 | 6.09 | 6.12 | 5.92 | qfq | 11,412,955 | 69,915,195 | 0.00% |
| 2025-12-02 | 6.15 | 6.16 | 6.08 | 6.12 | 5.92 | qfq | 11,884,000 | 72,517,746 | -0.65% |
| 2025-12-01 | 6.18 | 6.19 | 6.14 | 6.16 | 5.96 | qfq | 11,904,802 | 73,339,472 | -0.48% |
| 2025-11-28 | 6.15 | 6.19 | 6.12 | 6.19 | 5.99 | qfq | 8,893,557 | 54,770,665 | 0.65% |
| 2025-11-27 | 6.13 | 6.21 | 6.11 | 6.15 | 5.95 | qfq | 12,966,950 | 79,900,541 | 0.49% |
| 2025-11-26 | 6.14 | 6.19 | 6.10 | 6.12 | 5.92 | qfq | 12,619,194 | 77,496,011 | -0.49% |
| 2025-11-25 | 6.20 | 6.21 | 6.14 | 6.15 | 5.95 | qfq | 15,870,344 | 97,920,444 | -0.32% |
| 2025-11-24 | 6.21 | 6.29 | 6.17 | 6.17 | 5.97 | qfq | 12,789,871 | 79,468,786 | 0.00% |
| 2025-11-21 | 6.35 | 6.42 | 6.17 | 6.17 | 5.97 | qfq | 17,701,599 | 111,010,905 | -3.74% |
| 2025-11-20 | 6.52 | 6.53 | 6.36 | 6.41 | 6.20 | qfq | 14,043,826 | 90,126,714 | -1.54% |
| 2025-11-19 | 6.50 | 6.53 | 6.42 | 6.51 | 6.29 | qfq | 10,980,900 | 71,136,385 | 0.15% |
| 2025-11-18 | 6.58 | 6.63 | 6.45 | 6.50 | 6.29 | qfq | 15,625,850 | 101,657,335 | -0.91% |
| 2025-11-17 | 6.62 | 6.66 | 6.51 | 6.56 | 6.34 | qfq | 15,582,780 | 102,230,936 | -0.91% |
| 2025-11-14 | 6.65 | 6.77 | 6.61 | 6.62 | 6.40 | qfq | 14,212,349 | 94,907,714 | -0.45% |
| 2025-11-13 | 6.58 | 6.68 | 6.52 | 6.65 | 6.43 | qfq | 15,983,738 | 105,346,197 | 0.91% |
| 2025-11-12 | 6.60 | 6.64 | 6.54 | 6.59 | 6.37 | qfq | 14,720,797 | 96,959,694 | -0.30% |
| 2025-11-11 | 6.48 | 6.63 | 6.47 | 6.61 | 6.39 | qfq | 17,355,279 | 113,822,619 | 1.85% |
| 2025-11-10 | 6.43 | 6.50 | 6.38 | 6.49 | 6.28 | qfq | 15,264,267 | 98,434,621 | 0.93% |
| 2025-11-07 | 6.39 | 6.52 | 6.37 | 6.43 | 6.22 | qfq | 15,013,418 | 96,997,437 | 0.47% |
| 2025-11-06 | 6.41 | 6.42 | 6.37 | 6.40 | 6.19 | qfq | 9,916,338 | 63,368,193 | -0.16% |
| 2025-11-05 | 6.33 | 6.42 | 6.32 | 6.41 | 6.20 | qfq | 14,987,814 | 95,637,203 | 1.10% |
| 2025-11-04 | 6.33 | 6.39 | 6.31 | 6.34 | 6.13 | qfq | 11,886,750 | 75,521,985 | 0.16% |
| 2025-11-03 | 6.32 | 6.34 | 6.28 | 6.33 | 6.12 | qfq | 11,286,484 | 71,305,187 | 0.48% |
| 2025-10-31 | 6.33 | 6.38 | 6.28 | 6.30 | 6.09 | qfq | 14,404,150 | 90,924,006 | -0.16% |
| 2025-10-30 | 6.29 | 6.35 | 6.26 | 6.31 | 6.10 | qfq | 15,484,543 | 97,810,437 | 0.32% |
| 2025-10-29 | 6.23 | 6.32 | 6.17 | 6.29 | 6.08 | qfq | 16,406,798 | 102,597,812 | 0.96% |
| 2025-10-28 | 6.29 | 6.29 | 6.16 | 6.23 | 6.02 | qfq | 21,832,742 | 135,738,070 | -2.04% |
| 2025-10-27 | 6.24 | 6.44 | 6.20 | 6.36 | 6.15 | qfq | 20,912,606 | 132,283,168 | 1.92% |
| 2025-10-24 | 6.28 | 6.31 | 6.21 | 6.24 | 6.03 | qfq | 9,475,937 | 59,246,911 | -0.48% |
| 2025-10-23 | 6.24 | 6.31 | 6.23 | 6.27 | 6.06 | qfq | 12,195,807 | 76,392,176 | 0.64% |
| 2025-10-22 | 6.21 | 6.30 | 6.19 | 6.23 | 6.02 | qfq | 13,659,547 | 85,248,770 | 0.16% |
| 2025-10-21 | 6.13 | 6.23 | 6.10 | 6.22 | 6.01 | qfq | 11,712,281 | 72,420,992 | 1.47% |
| 2025-10-20 | 6.14 | 6.17 | 6.08 | 6.13 | 5.93 | qfq | 9,997,183 | 61,060,927 | 0.16% |
| 2025-10-17 | 6.16 | 6.19 | 6.11 | 6.12 | 5.92 | qfq | 7,992,861 | 49,175,064 | -0.81% |
| 2025-10-16 | 6.24 | 6.25 | 6.15 | 6.17 | 5.97 | qfq | 10,641,056 | 65,902,781 | -0.80% |
| 2025-10-15 | 6.24 | 6.27 | 6.18 | 6.22 | 6.01 | qfq | 13,432,434 | 83,473,649 | -0.48% |
| 2025-10-14 | 6.17 | 6.27 | 6.15 | 6.25 | 6.04 | qfq | 17,836,723 | 110,938,951 | 1.63% |
| 2025-10-13 | 6.08 | 6.18 | 6.04 | 6.15 | 5.95 | qfq | 13,632,886 | 83,283,694 | -0.49% |
| 2025-10-10 | 6.10 | 6.19 | 6.06 | 6.18 | 5.98 | qfq | 13,231,703 | 81,296,326 | 1.31% |
| 2025-10-09 | 6.10 | 6.12 | 6.02 | 6.10 | 5.90 | qfq | 11,518,390 | 69,806,076 | 0.16% |
| 2025-09-30 | 6.15 | 6.16 | 6.09 | 6.09 | 5.89 | qfq | 7,747,344 | 47,393,395 | -0.65% |
| 2025-09-29 | 6.13 | 6.15 | 6.02 | 6.13 | 5.93 | qfq | 10,836,200 | 66,030,520 | -0.16% |
| 2025-09-26 | 6.07 | 6.17 | 6.02 | 6.14 | 5.94 | qfq | 12,975,396 | 79,392,648 | -0.32% |
| 2025-09-25 | 6.26 | 6.26 | 6.13 | 6.16 | 5.86 | qfq | 15,311,099 | 94,534,456 | -1.75% |
| 2025-09-24 | 6.20 | 6.29 | 6.15 | 6.27 | 5.96 | qfq | 11,277,350 | 70,216,093 | 0.97% |
| 2025-09-23 | 6.23 | 6.24 | 6.11 | 6.21 | 5.91 | qfq | 13,687,925 | 84,478,883 | -0.16% |
| 2025-09-22 | 6.31 | 6.31 | 6.19 | 6.22 | 5.92 | qfq | 10,959,875 | 68,209,989 | -1.43% |
| 2025-09-19 | 6.30 | 6.32 | 6.25 | 6.31 | 6.00 | qfq | 11,377,378 | 71,465,101 | 0.32% |
| 2025-09-18 | 6.39 | 6.40 | 6.25 | 6.29 | 5.98 | qfq | 16,775,039 | 106,323,501 | -1.56% |
| 2025-09-17 | 6.45 | 6.46 | 6.35 | 6.39 | 6.08 | qfq | 12,024,763 | 76,770,948 | -1.08% |
| 2025-09-16 | 6.55 | 6.56 | 6.35 | 6.46 | 6.15 | qfq | 16,598,635 | 106,720,518 | -1.67% |
| 2025-09-15 | 6.51 | 6.58 | 6.47 | 6.57 | 6.25 | qfq | 15,800,178 | 103,213,181 | 1.23% |
| 2025-09-12 | 6.52 | 6.54 | 6.46 | 6.49 | 6.17 | qfq | 14,899,815 | 96,779,671 | -0.76% |
| 2025-09-11 | 6.46 | 6.56 | 6.46 | 6.54 | 6.22 | qfq | 18,459,739 | 120,433,105 | 1.24% |
| 2025-09-10 | 6.42 | 6.48 | 6.40 | 6.46 | 6.15 | qfq | 11,647,922 | 75,120,375 | 0.16% |
| 2025-09-09 | 6.44 | 6.47 | 6.39 | 6.45 | 6.14 | qfq | 14,163,763 | 91,040,305 | 0.31% |
| 2025-09-08 | 6.32 | 6.50 | 6.31 | 6.43 | 6.12 | qfq | 19,332,806 | 124,199,613 | 1.90% |
| 2025-09-05 | 6.33 | 6.33 | 6.23 | 6.31 | 6.00 | qfq | 12,138,534 | 76,179,114 | -0.16% |
| 2025-09-04 | 6.18 | 6.34 | 6.13 | 6.32 | 6.01 | qfq | 20,404,636 | 127,976,178 | 2.10% |
| 2025-09-03 | 6.28 | 6.33 | 6.15 | 6.19 | 5.89 | qfq | 12,557,500 | 78,050,872 | -1.43% |
| 2025-09-02 | 6.31 | 6.33 | 6.22 | 6.28 | 5.97 | qfq | 14,675,968 | 92,155,734 | -0.48% |
| 2025-09-01 | 6.35 | 6.40 | 6.26 | 6.31 | 6.00 | qfq | 14,816,260 | 93,952,763 | -0.79% |
| 2025-08-29 | 6.37 | 6.48 | 6.32 | 6.36 | 6.05 | qfq | 17,360,580 | 110,780,529 | 0.16% |
| 2025-08-28 | 6.42 | 6.50 | 6.22 | 6.35 | 6.04 | qfq | 23,366,122 | 148,359,356 | -1.55% |
| 2025-08-27 | 6.58 | 6.60 | 6.43 | 6.45 | 6.14 | qfq | 22,346,512 | 145,777,406 | -1.83% |
| 2025-08-26 | 6.38 | 6.60 | 6.36 | 6.57 | 6.25 | qfq | 30,081,026 | 195,641,410 | 2.50% |
| 2025-08-25 | 6.39 | 6.42 | 6.34 | 6.41 | 6.10 | qfq | 15,875,257 | 101,287,780 | 0.79% |
| 2025-08-22 | 6.40 | 6.41 | 6.30 | 6.36 | 6.05 | qfq | 17,464,687 | 110,620,396 | -0.78% |
| 2025-08-21 | 6.40 | 6.44 | 6.36 | 6.41 | 6.10 | qfq | 12,339,708 | 78,945,604 | 0.31% |
| 2025-08-20 | 6.33 | 6.39 | 6.31 | 6.39 | 6.08 | qfq | 10,320,807 | 65,558,150 | 0.95% |
| 2025-08-19 | 6.35 | 6.40 | 6.31 | 6.33 | 6.02 | qfq | 11,176,510 | 71,002,868 | -0.47% |
| 2025-08-18 | 6.40 | 6.45 | 6.35 | 6.36 | 6.05 | qfq | 18,506,067 | 118,421,624 | -0.31% |
| 2025-08-15 | 6.31 | 6.38 | 6.31 | 6.38 | 6.07 | qfq | 11,619,666 | 73,819,243 | 0.63% |
| 2025-08-14 | 6.47 | 6.48 | 6.32 | 6.34 | 6.03 | qfq | 12,801,025 | 81,730,914 | -1.71% |
| 2025-08-13 | 6.50 | 6.54 | 6.40 | 6.45 | 6.14 | qfq | 16,417,723 | 105,992,993 | -0.46% |
| 2025-08-12 | 6.45 | 6.65 | 6.45 | 6.48 | 6.16 | qfq | 21,971,915 | 143,300,376 | 0.47% |
| 2025-08-11 | 6.50 | 6.56 | 6.40 | 6.45 | 6.14 | qfq | 16,762,046 | 107,956,588 | 1.10% |
| 2025-08-08 | 6.30 | 6.39 | 6.29 | 6.38 | 6.07 | qfq | 13,084,411 | 83,106,713 | 1.43% |
| 2025-08-07 | 6.28 | 6.31 | 6.24 | 6.29 | 5.98 | qfq | 10,163,548 | 63,801,261 | 0.16% |
| 2025-08-06 | 6.30 | 6.32 | 6.23 | 6.28 | 5.97 | qfq | 9,526,650 | 59,621,672 | -0.32% |
| 2025-08-05 | 6.23 | 6.36 | 6.21 | 6.30 | 5.99 | qfq | 15,541,377 | 97,764,158 | 1.29% |
| 2025-08-04 | 6.13 | 6.24 | 6.12 | 6.22 | 5.92 | qfq | 10,091,089 | 62,540,436 | 0.81% |
| 2025-08-01 | 6.11 | 6.18 | 6.09 | 6.17 | 5.87 | qfq | 10,246,300 | 63,008,610 | 0.98% |
| 2025-07-31 | 6.19 | 6.22 | 6.10 | 6.11 | 5.81 | qfq | 10,441,822 | 64,065,187 | -1.45% |
| 2025-07-30 | 6.16 | 6.25 | 6.15 | 6.20 | 5.90 | qfq | 12,705,750 | 78,911,647 | 0.32% |
| 2025-07-29 | 6.23 | 6.26 | 6.11 | 6.18 | 5.88 | qfq | 13,468,300 | 82,898,236 | -1.12% |
| 2025-07-28 | 6.30 | 6.31 | 6.23 | 6.25 | 5.95 | qfq | 12,148,575 | 76,035,296 | -0.32% |
| 2025-07-25 | 6.33 | 6.36 | 6.26 | 6.27 | 5.96 | qfq | 13,109,800 | 82,819,192 | -0.79% |
| 2025-07-24 | 6.27 | 6.32 | 6.23 | 6.32 | 6.01 | qfq | 14,725,103 | 92,364,952 | 0.16% |
| 2025-07-23 | 6.33 | 6.39 | 6.28 | 6.31 | 6.00 | qfq | 19,351,361 | 122,498,976 | -0.32% |
| 2025-07-22 | 6.20 | 6.35 | 6.19 | 6.33 | 6.02 | qfq | 19,746,105 | 123,821,220 | 1.77% |
| 2025-07-21 | 6.11 | 6.23 | 6.10 | 6.22 | 5.92 | qfq | 15,145,030 | 93,583,083 | 1.63% |
| 2025-07-18 | 6.10 | 6.14 | 6.07 | 6.12 | 5.82 | qfq | 11,944,180 | 72,934,182 | 0.33% |
| 2025-07-17 | 6.17 | 6.19 | 6.09 | 6.10 | 5.80 | qfq | 15,318,100 | 93,790,649 | -1.13% |
| 2025-07-16 | 6.17 | 6.25 | 6.13 | 6.17 | 5.87 | qfq | 25,497,880 | 157,731,317 | 0.65% |
| 2025-07-15 | 6.21 | 6.31 | 6.10 | 6.13 | 5.83 | qfq | 44,021,750 | 271,870,370 | 1.83% |
| 2025-07-14 | 5.98 | 6.03 | 5.98 | 6.02 | 5.73 | qfq | 12,128,911 | 72,817,402 | 0.50% |
| 2025-07-11 | 5.94 | 6.02 | 5.93 | 5.99 | 5.70 | qfq | 14,801,487 | 88,490,858 | 0.67% |
| 2025-07-10 | 5.95 | 6.00 | 5.91 | 5.95 | 5.66 | qfq | 11,026,983 | 65,535,935 | 0.17% |
| 2025-07-09 | 5.91 | 5.99 | 5.90 | 5.94 | 5.65 | qfq | 19,466,268 | 115,848,624 | 0.85% |
| 2025-07-08 | 5.88 | 5.91 | 5.85 | 5.89 | 5.60 | qfq | 8,069,638 | 47,441,962 | 0.17% |
| 2025-07-07 | 5.86 | 5.88 | 5.81 | 5.88 | 5.59 | qfq | 7,329,485 | 42,901,162 | 0.34% |
| 2025-07-04 | 5.87 | 5.89 | 5.84 | 5.86 | 5.57 | qfq | 9,350,739 | 54,832,542 | 0.00% |
| 2025-07-03 | 5.86 | 5.90 | 5.85 | 5.86 | 5.57 | qfq | 8,987,939 | 52,754,666 | 0.00% |
| 2025-07-02 | 5.82 | 5.86 | 5.81 | 5.86 | 5.57 | qfq | 8,552,472 | 49,954,785 | 0.69% |
| 2025-07-01 | 5.83 | 5.83 | 5.79 | 5.82 | 5.54 | qfq | 5,955,869 | 34,622,889 | 0.00% |
| 2025-06-30 | 5.82 | 5.83 | 5.80 | 5.82 | 5.54 | qfq | 6,330,071 | 36,796,048 | 0.17% |
| 2025-06-27 | 5.80 | 5.85 | 5.79 | 5.81 | 5.53 | qfq | 6,140,460 | 35,738,283 | 0.35% |
| 2025-06-26 | 5.83 | 5.83 | 5.79 | 5.79 | 5.51 | qfq | 7,914,817 | 45,953,824 | -0.69% |
| 2025-06-25 | 5.80 | 5.83 | 5.76 | 5.83 | 5.55 | qfq | 8,735,035 | 50,592,405 | 0.52% |
| 2025-06-24 | 5.74 | 5.81 | 5.73 | 5.80 | 5.52 | qfq | 8,963,366 | 51,803,495 | 1.05% |
| 2025-06-23 | 5.70 | 5.75 | 5.66 | 5.74 | 5.46 | qfq | 7,736,800 | 44,178,725 | 0.35% |
| 2025-06-20 | 5.77 | 5.82 | 5.72 | 5.72 | 5.44 | qfq | 7,336,380 | 42,215,422 | -1.04% |
| 2025-06-19 | 5.81 | 5.84 | 5.75 | 5.78 | 5.50 | qfq | 7,857,750 | 45,439,058 | -0.69% |
| 2025-06-18 | 5.88 | 5.90 | 5.82 | 5.82 | 5.54 | qfq | 7,983,547 | 46,635,171 | -1.36% |
| 2025-06-17 | 5.90 | 5.92 | 5.87 | 5.90 | 5.61 | qfq | 8,534,600 | 50,347,780 | 0.34% |
| 2025-06-16 | 5.91 | 5.92 | 5.86 | 5.88 | 5.59 | qfq | 10,508,015 | 61,844,562 | -0.68% |
| 2025-06-13 | 5.90 | 5.95 | 5.89 | 5.92 | 5.63 | qfq | 11,905,750 | 70,481,391 | 0.00% |
| 2025-06-12 | 5.98 | 6.00 | 5.88 | 5.92 | 5.63 | qfq | 16,613,438 | 98,553,490 | -2.95% |
| 2025-06-11 | 6.03 | 6.13 | 6.03 | 6.10 | 5.66 | qfq | 15,175,716 | 92,461,847 | 0.99% |
| 2025-06-10 | 6.05 | 6.08 | 5.98 | 6.04 | 5.60 | qfq | 11,512,963 | 69,523,669 | -0.33% |
| 2025-06-09 | 6.04 | 6.07 | 6.02 | 6.06 | 5.62 | qfq | 8,993,400 | 54,466,817 | 0.33% |
| 2025-06-06 | 6.01 | 6.07 | 5.98 | 6.04 | 5.60 | qfq | 11,274,450 | 68,065,451 | 0.67% |
| 2025-06-05 | 6.06 | 6.08 | 5.98 | 6.00 | 5.57 | qfq | 11,153,938 | 67,152,090 | -0.99% |
| 2025-06-04 | 6.02 | 6.09 | 5.97 | 6.06 | 5.62 | qfq | 16,134,675 | 97,297,008 | 0.66% |
| 2025-06-03 | 5.95 | 6.03 | 5.90 | 6.02 | 5.59 | qfq | 15,972,433 | 95,474,166 | 1.18% |
| 2025-05-30 | 5.92 | 6.01 | 5.91 | 5.95 | 5.52 | qfq | 15,142,183 | 90,404,949 | 0.34% |
| 2025-05-29 | 5.90 | 5.93 | 5.87 | 5.93 | 5.50 | qfq | 9,468,925 | 55,942,561 | 0.34% |
| 2025-05-28 | 5.92 | 5.94 | 5.89 | 5.91 | 5.48 | qfq | 4,985,007 | 29,468,214 | -0.17% |
| 2025-05-27 | 5.90 | 5.93 | 5.89 | 5.92 | 5.49 | qfq | 6,026,900 | 35,651,505 | 0.00% |
| 2025-05-26 | 5.88 | 5.94 | 5.85 | 5.92 | 5.49 | qfq | 6,701,784 | 39,589,957 | 0.85% |
| 2025-05-23 | 5.96 | 5.98 | 5.85 | 5.87 | 5.45 | qfq | 13,886,100 | 82,278,924 | -1.51% |
| 2025-05-22 | 6.03 | 6.04 | 5.95 | 5.96 | 5.53 | qfq | 12,135,100 | 72,599,377 | -1.32% |
| 2025-05-21 | 6.06 | 6.09 | 6.02 | 6.04 | 5.60 | qfq | 9,269,275 | 55,955,416 | -0.49% |
| 2025-05-20 | 6.02 | 6.09 | 6.01 | 6.07 | 5.63 | qfq | 13,838,525 | 83,783,776 | 0.83% |
| 2025-05-19 | 6.00 | 6.08 | 5.98 | 6.02 | 5.59 | qfq | 11,293,883 | 68,055,882 | 1.01% |
| 2025-05-16 | 5.99 | 6.01 | 5.95 | 5.96 | 5.53 | qfq | 9,775,000 | 58,336,446 | -0.83% |
| 2025-05-15 | 6.01 | 6.07 | 6.00 | 6.01 | 5.58 | qfq | 10,307,918 | 62,101,149 | -0.50% |
| 2025-05-14 | 5.97 | 6.05 | 5.94 | 6.04 | 5.60 | qfq | 14,828,035 | 88,934,939 | 1.00% |
| 2025-05-13 | 6.00 | 6.02 | 5.96 | 5.98 | 5.55 | qfq | 10,335,414 | 61,857,792 | -0.33% |
| 2025-05-12 | 6.00 | 6.01 | 5.95 | 6.00 | 5.57 | qfq | 11,714,040 | 69,989,910 | 0.17% |
| 2025-05-09 | 6.03 | 6.06 | 5.97 | 5.99 | 5.56 | qfq | 9,716,661 | 58,326,387 | -0.83% |
| 2025-05-08 | 6.05 | 6.06 | 6.00 | 6.04 | 5.60 | qfq | 12,204,774 | 73,726,748 | -0.17% |
| 2025-05-07 | 6.06 | 6.10 | 6.02 | 6.05 | 5.61 | qfq | 14,631,598 | 88,638,697 | 0.17% |
| 2025-05-06 | 5.95 | 6.05 | 5.95 | 6.04 | 5.60 | qfq | 16,890,602 | 101,475,146 | 1.68% |
| 2025-04-30 | 5.97 | 6.02 | 5.93 | 5.94 | 5.51 | qfq | 12,988,083 | 77,491,960 | -0.50% |
| 2025-04-29 | 6.00 | 6.01 | 5.93 | 5.97 | 5.54 | qfq | 11,810,325 | 70,595,544 | -0.17% |
| 2025-04-28 | 6.05 | 6.07 | 5.98 | 5.98 | 5.55 | qfq | 13,375,700 | 80,388,248 | -1.48% |
| 2025-04-25 | 6.10 | 6.14 | 6.05 | 6.07 | 5.63 | qfq | 19,080,373 | 115,937,708 | -0.82% |
| 2025-04-24 | 5.98 | 6.27 | 5.95 | 6.12 | 5.68 | qfq | 33,836,089 | 206,761,051 | 2.68% |
| 2025-04-23 | 6.10 | 6.12 | 5.96 | 5.96 | 5.53 | qfq | 23,027,650 | 138,499,019 | -2.61% |
| 2025-04-22 | 6.08 | 6.13 | 6.03 | 6.12 | 5.68 | qfq | 25,962,337 | 158,001,778 | 0.66% |
| 2025-04-21 | 5.91 | 6.09 | 5.87 | 6.08 | 5.64 | qfq | 18,838,623 | 112,688,212 | 2.53% |
| 2025-04-18 | 6.02 | 6.04 | 5.90 | 5.93 | 5.50 | qfq | 15,172,972 | 90,137,233 | -1.98% |
| 2025-04-17 | 6.02 | 6.10 | 5.95 | 6.05 | 5.61 | qfq | 14,162,954 | 85,640,030 | 0.00% |
| 2025-04-16 | 6.13 | 6.14 | 5.92 | 6.05 | 5.61 | qfq | 21,622,716 | 130,600,888 | -1.79% |
| 2025-04-15 | 6.18 | 6.22 | 6.08 | 6.16 | 5.72 | qfq | 18,885,573 | 116,046,502 | -0.32% |
| 2025-04-14 | 6.11 | 6.22 | 6.11 | 6.18 | 5.73 | qfq | 24,654,355 | 152,274,986 | 1.15% |
| 2025-04-11 | 6.35 | 6.35 | 6.10 | 6.11 | 5.67 | qfq | 37,310,255 | 230,582,725 | -4.23% |
| 2025-04-10 | 6.18 | 6.47 | 6.15 | 6.38 | 5.92 | qfq | 55,147,230 | 351,050,668 | -0.16% |
| 2025-04-09 | 6.38 | 6.50 | 6.10 | 6.39 | 5.93 | qfq | 62,955,272 | 397,372,134 | 0.31% |
| 2025-04-08 | 5.79 | 6.46 | 5.79 | 6.37 | 5.91 | qfq | 73,337,583 | 455,493,629 | 7.97% |
| 2025-04-07 | 6.04 | 6.39 | 5.79 | 5.90 | 5.47 | qfq | 63,375,637 | 389,457,432 | -3.91% |
| 2025-04-03 | 6.01 | 6.16 | 5.99 | 6.14 | 5.70 | qfq | 21,305,640 | 130,297,915 | 1.82% |
| 2025-04-02 | 6.05 | 6.11 | 5.99 | 6.03 | 5.59 | qfq | 10,699,776 | 64,705,282 | 0.17% |
| 2025-04-01 | 5.94 | 6.08 | 5.92 | 6.02 | 5.59 | qfq | 15,263,096 | 91,776,909 | 1.52% |
| 2025-03-31 | 6.02 | 6.08 | 5.87 | 5.93 | 5.50 | qfq | 13,508,928 | 80,326,866 | -1.98% |
| 2025-03-28 | 6.05 | 6.09 | 5.98 | 6.05 | 5.61 | qfq | 12,582,076 | 75,888,175 | -0.49% |
| 2025-03-27 | 6.04 | 6.13 | 5.99 | 6.08 | 5.64 | qfq | 19,471,341 | 118,142,354 | -0.16% |
| 2025-03-26 | 5.92 | 6.14 | 5.90 | 6.09 | 5.65 | qfq | 25,040,240 | 151,622,587 | 2.87% |
| 2025-03-25 | 5.87 | 5.94 | 5.82 | 5.92 | 5.49 | qfq | 11,059,665 | 65,080,251 | 0.68% |
| 2025-03-24 | 5.88 | 5.90 | 5.75 | 5.88 | 5.46 | qfq | 12,012,075 | 69,946,864 | 0.17% |
| 2025-03-21 | 5.90 | 5.95 | 5.84 | 5.87 | 5.45 | qfq | 11,962,625 | 70,535,391 | -1.34% |
| 2025-03-20 | 5.97 | 6.04 | 5.92 | 5.95 | 5.52 | qfq | 11,627,600 | 69,417,446 | -0.34% |
| 2025-03-19 | 5.96 | 6.04 | 5.93 | 5.97 | 5.54 | qfq | 11,534,945 | 68,987,470 | -0.17% |
| 2025-03-18 | 6.02 | 6.03 | 5.92 | 5.98 | 5.55 | qfq | 13,880,462 | 82,685,629 | -0.50% |
| 2025-03-17 | 6.03 | 6.09 | 5.99 | 6.01 | 5.58 | qfq | 20,962,020 | 126,575,165 | 0.33% |
| 2025-03-14 | 5.90 | 6.00 | 5.88 | 5.99 | 5.56 | qfq | 23,210,642 | 138,326,896 | 1.18% |
| 2025-03-13 | 5.81 | 5.98 | 5.80 | 5.92 | 5.49 | qfq | 28,654,675 | 169,070,262 | 2.60% |
| 2025-03-12 | 5.83 | 5.84 | 5.76 | 5.77 | 5.35 | qfq | 9,709,990 | 56,163,262 | -0.69% |
| 2025-03-11 | 5.70 | 5.83 | 5.69 | 5.81 | 5.39 | qfq | 14,949,411 | 86,419,796 | 1.22% |
| 2025-03-10 | 5.72 | 5.87 | 5.71 | 5.74 | 5.33 | qfq | 14,731,305 | 85,063,875 | 0.88% |
| 2025-03-07 | 5.70 | 5.71 | 5.67 | 5.69 | 5.28 | qfq | 6,864,354 | 39,072,206 | -0.35% |
| 2025-03-06 | 5.73 | 5.73 | 5.66 | 5.71 | 5.30 | qfq | 9,655,762 | 55,007,604 | 0.00% |
| 2025-03-05 | 5.78 | 5.82 | 5.67 | 5.71 | 5.30 | qfq | 11,075,025 | 63,328,016 | -1.21% |
| 2025-03-04 | 5.68 | 5.78 | 5.63 | 5.78 | 5.36 | qfq | 11,049,800 | 63,136,912 | 1.76% |
| 2025-03-03 | 5.68 | 5.75 | 5.65 | 5.68 | 5.27 | qfq | 8,895,950 | 50,729,011 | 0.35% |
| 2025-02-28 | 5.77 | 5.80 | 5.64 | 5.66 | 5.25 | qfq | 11,553,000 | 66,031,431 | -2.25% |
| 2025-02-27 | 5.74 | 5.79 | 5.69 | 5.79 | 5.37 | qfq | 12,610,227 | 72,403,456 | 0.87% |
| 2025-02-26 | 5.68 | 5.78 | 5.66 | 5.74 | 5.33 | qfq | 12,940,983 | 73,834,046 | 0.88% |
| 2025-02-25 | 5.74 | 5.74 | 5.67 | 5.69 | 5.28 | qfq | 10,895,154 | 62,022,425 | -1.22% |
| 2025-02-24 | 5.73 | 5.83 | 5.73 | 5.76 | 5.34 | qfq | 12,777,210 | 73,873,853 | 1.05% |
| 2025-02-21 | 5.76 | 5.79 | 5.67 | 5.70 | 5.29 | qfq | 10,222,219 | 58,380,754 | -1.04% |
| 2025-02-20 | 5.77 | 5.80 | 5.74 | 5.76 | 5.34 | qfq | 7,641,226 | 44,066,400 | -0.17% |
| 2025-02-19 | 5.71 | 5.77 | 5.68 | 5.77 | 5.35 | qfq | 8,793,025 | 50,385,487 | 1.23% |
| 2025-02-18 | 5.84 | 5.84 | 5.69 | 5.70 | 5.29 | qfq | 11,209,289 | 64,523,296 | -2.40% |
| 2025-02-17 | 5.83 | 5.85 | 5.75 | 5.84 | 5.42 | qfq | 9,709,310 | 56,300,609 | 0.34% |
| 2025-02-14 | 5.84 | 5.87 | 5.81 | 5.82 | 5.40 | qfq | 9,618,071 | 56,127,311 | -0.17% |
| 2025-02-13 | 5.74 | 5.89 | 5.73 | 5.83 | 5.41 | qfq | 14,927,920 | 87,081,900 | 1.04% |
| 2025-02-12 | 5.75 | 5.78 | 5.71 | 5.77 | 5.35 | qfq | 9,963,625 | 57,215,514 | -0.17% |
| 2025-02-11 | 5.84 | 5.85 | 5.74 | 5.78 | 5.36 | qfq | 11,316,025 | 65,411,669 | -1.37% |
| 2025-02-10 | 5.78 | 5.86 | 5.78 | 5.86 | 5.44 | qfq | 10,989,871 | 63,942,022 | 1.03% |
| 2025-02-07 | 5.78 | 5.84 | 5.74 | 5.80 | 5.38 | qfq | 13,287,987 | 76,944,944 | 0.69% |
| 2025-02-06 | 5.71 | 5.76 | 5.66 | 5.76 | 5.34 | qfq | 10,201,615 | 58,283,007 | 0.35% |
| 2025-02-05 | 5.79 | 5.84 | 5.69 | 5.74 | 5.33 | qfq | 10,342,150 | 59,403,040 | -0.86% |
| 2025-01-27 | 5.72 | 5.89 | 5.72 | 5.79 | 5.37 | qfq | 13,205,514 | 76,791,092 | 1.58% |
| 2025-01-24 | 5.70 | 5.72 | 5.63 | 5.70 | 5.29 | qfq | 9,637,335 | 54,734,880 | -0.18% |
| 2025-01-23 | 5.73 | 5.82 | 5.70 | 5.71 | 5.30 | qfq | 10,688,172 | 61,475,294 | 0.35% |
| 2025-01-22 | 5.75 | 5.77 | 5.67 | 5.69 | 5.28 | qfq | 7,017,957 | 39,976,569 | -1.56% |
| 2025-01-21 | 5.83 | 5.90 | 5.75 | 5.78 | 5.36 | qfq | 9,744,877 | 56,376,598 | -0.69% |
| 2025-01-20 | 5.80 | 5.85 | 5.74 | 5.82 | 5.40 | qfq | 15,362,600 | 89,333,398 | 0.87% |
| 2025-01-17 | 5.67 | 5.79 | 5.61 | 5.77 | 5.35 | qfq | 14,891,050 | 85,235,257 | 1.76% |
| 2025-01-16 | 5.67 | 5.74 | 5.62 | 5.67 | 5.26 | qfq | 13,538,200 | 76,862,688 | 0.18% |
| 2025-01-15 | 5.65 | 5.73 | 5.62 | 5.66 | 5.25 | qfq | 15,560,043 | 88,315,964 | -0.18% |
| 2025-01-14 | 5.58 | 5.69 | 5.58 | 5.67 | 5.26 | qfq | 17,828,943 | 100,691,678 | 1.61% |
| 2025-01-13 | 5.48 | 5.58 | 5.45 | 5.58 | 5.18 | qfq | 13,309,500 | 73,704,838 | 2.01% |
| 2025-01-10 | 5.57 | 5.58 | 5.46 | 5.47 | 5.08 | qfq | 12,766,500 | 70,348,085 | -3.19% |
| 2025-01-09 | 5.68 | 5.70 | 5.60 | 5.65 | 5.15 | qfq | 11,063,597 | 62,604,821 | -0.70% |
| 2025-01-08 | 5.76 | 5.76 | 5.57 | 5.69 | 5.19 | qfq | 18,672,772 | 105,725,741 | -1.56% |
| 2025-01-07 | 5.75 | 5.80 | 5.67 | 5.78 | 5.27 | qfq | 17,885,990 | 102,567,666 | 0.87% |
| 2025-01-06 | 5.69 | 5.88 | 5.52 | 5.73 | 5.22 | qfq | 28,395,165 | 162,501,238 | 0.53% |
| 2025-01-03 | 6.13 | 6.19 | 5.68 | 5.70 | 5.20 | qfq | 44,693,356 | 261,903,419 | -6.86% |
| 2025-01-02 | 6.28 | 6.41 | 6.07 | 6.12 | 5.58 | qfq | 41,680,618 | 259,766,765 | -3.47% |
| 2024-12-31 | 6.53 | 6.68 | 6.29 | 6.34 | 5.78 | qfq | 56,859,253 | 366,395,874 | -3.94% |
| 2024-12-30 | 7.00 | 7.19 | 6.52 | 6.60 | 6.02 | qfq | 87,691,547 | 596,988,942 | -1.05% |
| 2024-12-27 | 6.07 | 6.67 | 6.04 | 6.67 | 6.08 | qfq | 36,797,448 | 239,917,066 | 10.07% |
| 2024-12-26 | 6.02 | 6.10 | 6.00 | 6.06 | 5.52 | qfq | 7,732,984 | 46,820,529 | 0.17% |
| 2024-12-25 | 6.05 | 6.06 | 5.90 | 6.05 | 5.51 | qfq | 10,240,081 | 61,139,093 | 0.00% |
| 2024-12-24 | 6.00 | 6.08 | 5.98 | 6.05 | 5.51 | qfq | 9,611,094 | 57,982,995 | 0.83% |
| 2024-12-23 | 6.21 | 6.30 | 5.97 | 6.00 | 5.47 | qfq | 16,033,570 | 97,554,959 | -1.96% |
| 2024-12-20 | 6.11 | 6.17 | 6.07 | 6.12 | 5.58 | qfq | 10,062,899 | 61,540,260 | 0.16% |
| 2024-12-19 | 6.15 | 6.16 | 6.02 | 6.11 | 5.57 | qfq | 11,961,199 | 72,698,017 | -1.45% |
| 2024-12-18 | 6.27 | 6.32 | 6.16 | 6.20 | 5.65 | qfq | 12,032,423 | 74,967,399 | -1.59% |
| 2024-12-17 | 6.56 | 6.60 | 6.27 | 6.30 | 5.74 | qfq | 17,963,185 | 114,325,008 | -3.23% |
| 2024-12-16 | 6.52 | 6.61 | 6.46 | 6.51 | 5.93 | qfq | 14,847,772 | 97,135,395 | -0.46% |
| 2024-12-13 | 6.66 | 6.67 | 6.49 | 6.54 | 5.96 | qfq | 23,229,090 | 152,264,800 | -2.53% |
| 2024-12-12 | 6.54 | 6.72 | 6.49 | 6.71 | 6.12 | qfq | 20,288,755 | 134,294,822 | 2.91% |
| 2024-12-11 | 6.37 | 6.55 | 6.35 | 6.52 | 5.94 | qfq | 16,507,182 | 107,211,386 | 2.35% |
| 2024-12-10 | 6.48 | 6.53 | 6.36 | 6.37 | 5.81 | qfq | 15,466,443 | 99,642,179 | 0.16% |
| 2024-12-09 | 6.33 | 6.42 | 6.28 | 6.36 | 5.80 | qfq | 12,889,649 | 81,735,474 | 0.16% |
| 2024-12-06 | 6.31 | 6.39 | 6.27 | 6.35 | 5.79 | qfq | 10,637,473 | 67,433,263 | 0.16% |
| 2024-12-05 | 6.39 | 6.41 | 6.29 | 6.34 | 5.78 | qfq | 12,331,515 | 78,108,050 | -1.25% |
| 2024-12-04 | 6.50 | 6.60 | 6.38 | 6.42 | 5.85 | qfq | 18,597,475 | 120,518,066 | -1.68% |
| 2024-12-03 | 6.41 | 6.76 | 6.41 | 6.53 | 5.95 | qfq | 28,226,388 | 186,133,252 | 2.03% |
| 2024-12-02 | 6.28 | 6.46 | 6.28 | 6.40 | 5.83 | qfq | 16,211,754 | 103,403,443 | 2.24% |
| 2024-11-29 | 6.19 | 6.30 | 6.18 | 6.26 | 5.71 | qfq | 12,385,300 | 77,521,241 | 1.13% |
| 2024-11-28 | 6.18 | 6.24 | 6.16 | 6.19 | 5.64 | qfq | 9,119,464 | 56,562,657 | 0.16% |
| 2024-11-27 | 6.17 | 6.19 | 5.99 | 6.18 | 5.63 | qfq | 9,425,119 | 57,305,674 | 0.32% |
| 2024-11-26 | 6.10 | 6.22 | 6.10 | 6.16 | 5.61 | qfq | 8,436,000 | 52,033,785 | 0.82% |
| 2024-11-25 | 6.02 | 6.14 | 5.98 | 6.11 | 5.57 | qfq | 7,520,050 | 45,697,399 | 1.50% |
| 2024-11-22 | 6.20 | 6.21 | 6.01 | 6.02 | 5.49 | qfq | 9,887,614 | 60,439,882 | -3.06% |
| 2024-11-21 | 6.19 | 6.24 | 6.15 | 6.21 | 5.66 | qfq | 8,146,152 | 50,461,791 | 0.32% |
| 2024-11-20 | 6.17 | 6.21 | 6.12 | 6.19 | 5.64 | qfq | 7,787,738 | 48,026,370 | 0.32% |
| 2024-11-19 | 6.09 | 6.17 | 6.06 | 6.17 | 5.62 | qfq | 8,291,500 | 50,711,469 | 1.65% |
| 2024-11-18 | 6.12 | 6.22 | 6.06 | 6.07 | 5.53 | qfq | 11,692,821 | 71,869,657 | -0.33% |
| 2024-11-15 | 6.10 | 6.21 | 6.08 | 6.09 | 5.55 | qfq | 8,173,364 | 50,262,565 | -0.49% |
| 2024-11-14 | 6.23 | 6.25 | 6.11 | 6.12 | 5.58 | qfq | 8,259,853 | 51,010,343 | -1.77% |
| 2024-11-13 | 6.20 | 6.28 | 6.15 | 6.23 | 5.68 | qfq | 10,314,093 | 64,022,415 | -0.48% |
| 2024-11-12 | 6.28 | 6.37 | 6.22 | 6.26 | 5.71 | qfq | 13,261,044 | 83,651,994 | -0.32% |
| 2024-11-11 | 6.25 | 6.29 | 6.16 | 6.28 | 5.72 | qfq | 13,907,469 | 86,537,374 | -0.32% |
| 2024-11-08 | 6.44 | 6.50 | 6.29 | 6.30 | 5.74 | qfq | 18,000,289 | 114,385,811 | -1.72% |
| 2024-11-07 | 6.30 | 6.45 | 6.26 | 6.41 | 5.84 | qfq | 19,610,663 | 125,275,039 | 1.75% |
| 2024-11-06 | 6.27 | 6.33 | 6.21 | 6.30 | 5.74 | qfq | 19,387,849 | 121,696,169 | 0.48% |
| 2024-11-05 | 6.33 | 6.34 | 6.17 | 6.27 | 5.71 | qfq | 19,472,684 | 121,299,909 | 0.00% |
| 2024-11-04 | 6.11 | 6.28 | 6.08 | 6.27 | 5.71 | qfq | 20,371,346 | 125,791,094 | 4.50% |
| 2024-11-01 | 5.95 | 6.05 | 5.89 | 6.00 | 5.47 | qfq | 12,321,785 | 73,734,375 | 0.00% |
| 2024-10-31 | 5.99 | 6.03 | 5.95 | 6.00 | 5.47 | qfq | 11,445,441 | 68,474,782 | 0.17% |
| 2024-10-30 | 5.91 | 6.03 | 5.91 | 5.99 | 5.46 | qfq | 10,807,196 | 64,611,549 | 0.84% |
| 2024-10-29 | 6.11 | 6.14 | 5.92 | 5.94 | 5.41 | qfq | 14,455,163 | 86,990,973 | -1.00% |
| 2024-10-28 | 5.90 | 6.00 | 5.85 | 6.00 | 5.47 | qfq | 10,532,811 | 62,810,013 | 1.69% |
| 2024-10-25 | 5.82 | 5.92 | 5.81 | 5.90 | 5.38 | qfq | 8,749,686 | 51,494,481 | 1.20% |
| 2024-10-24 | 5.83 | 5.88 | 5.79 | 5.83 | 5.31 | qfq | 5,067,585 | 29,535,377 | -0.34% |
| 2024-10-23 | 5.94 | 5.95 | 5.82 | 5.85 | 5.33 | qfq | 9,975,759 | 58,566,723 | -0.85% |
| 2024-10-22 | 5.76 | 5.93 | 5.76 | 5.90 | 5.38 | qfq | 11,260,436 | 65,828,676 | 2.25% |
| 2024-10-21 | 5.81 | 5.85 | 5.74 | 5.77 | 5.26 | qfq | 7,791,517 | 45,075,631 | -0.35% |
| 2024-10-18 | 5.66 | 5.87 | 5.63 | 5.79 | 5.28 | qfq | 10,885,998 | 62,647,286 | 2.30% |
| 2024-10-17 | 5.76 | 5.81 | 5.66 | 5.66 | 5.16 | qfq | 7,626,708 | 43,633,961 | -1.57% |
| 2024-10-16 | 5.65 | 5.79 | 5.64 | 5.75 | 5.24 | qfq | 7,445,466 | 42,603,346 | 0.70% |
| 2024-10-15 | 5.81 | 5.81 | 5.70 | 5.71 | 5.20 | qfq | 8,913,389 | 51,199,738 | -1.72% |
| 2024-10-14 | 5.82 | 5.85 | 5.70 | 5.81 | 5.30 | qfq | 7,915,801 | 45,703,025 | 0.17% |
| 2024-10-11 | 5.97 | 5.99 | 5.74 | 5.80 | 5.29 | qfq | 11,685,262 | 68,139,996 | -2.85% |
| 2024-10-10 | 5.99 | 6.15 | 5.95 | 5.97 | 5.44 | qfq | 15,642,312 | 94,563,592 | 1.53% |
| 2024-10-09 | 6.27 | 6.27 | 5.86 | 5.88 | 5.36 | qfq | 19,904,257 | 119,920,353 | -7.40% |
| 2024-10-08 | 6.90 | 6.92 | 6.16 | 6.35 | 5.79 | qfq | 31,053,071 | 200,110,036 | 0.95% |
| 2024-09-30 | 6.06 | 6.32 | 5.88 | 6.29 | 5.73 | qfq | 25,817,439 | 158,174,149 | 7.52% |
| 2024-09-27 | 5.76 | 5.96 | 5.70 | 5.85 | 5.33 | qfq | 12,465,183 | 72,392,112 | 2.99% |
| 2024-09-26 | 5.41 | 5.69 | 5.40 | 5.68 | 5.18 | qfq | 8,288,862 | 46,056,316 | 4.80% |
| 2024-09-25 | 5.47 | 5.57 | 5.41 | 5.42 | 4.94 | qfq | 6,580,900 | 36,174,446 | 0.18% |
| 2024-09-24 | 5.25 | 5.41 | 5.25 | 5.41 | 4.93 | qfq | 6,631,767 | 35,474,479 | 3.24% |
| 2024-09-23 | 5.26 | 5.29 | 5.22 | 5.24 | 4.78 | qfq | 3,039,600 | 15,950,020 | -0.38% |
| 2024-09-20 | 5.33 | 5.33 | 5.20 | 5.26 | 4.79 | qfq | 3,738,202 | 19,611,863 | -1.13% |
| 2024-09-19 | 5.17 | 5.37 | 5.15 | 5.32 | 4.85 | qfq | 5,058,855 | 26,689,367 | 3.50% |
| 2024-09-18 | 5.31 | 5.31 | 5.10 | 5.14 | 4.68 | qfq | 4,520,355 | 23,328,846 | -3.20% |
| 2024-09-13 | 5.33 | 5.33 | 5.27 | 5.31 | 4.84 | qfq | 2,333,450 | 12,372,013 | 0.00% |
| 2024-09-12 | 5.30 | 5.39 | 5.28 | 5.31 | 4.84 | qfq | 3,316,165 | 17,724,124 | 0.38% |
| 2024-09-11 | 5.32 | 5.35 | 5.25 | 5.29 | 4.82 | qfq | 3,120,165 | 16,527,968 | -0.94% |
| 2024-09-10 | 5.44 | 5.50 | 5.28 | 5.34 | 4.87 | qfq | 4,487,400 | 23,983,248 | -1.84% |
| 2024-09-09 | 5.43 | 5.47 | 5.38 | 5.44 | 4.96 | qfq | 2,036,238 | 11,061,756 | 0.00% |
| 2024-09-06 | 5.54 | 5.56 | 5.42 | 5.44 | 4.96 | qfq | 2,602,049 | 14,266,561 | -1.63% |
| 2024-09-05 | 5.52 | 5.55 | 5.49 | 5.53 | 5.04 | qfq | 2,541,220 | 14,044,815 | 0.73% |
| 2024-09-04 | 5.50 | 5.56 | 5.47 | 5.49 | 5.00 | qfq | 2,979,050 | 16,420,437 | -0.54% |
| 2024-09-03 | 5.44 | 5.54 | 5.44 | 5.52 | 5.03 | qfq | 3,644,896 | 20,060,337 | 1.10% |
| 2024-09-02 | 5.49 | 5.55 | 5.46 | 5.46 | 4.98 | qfq | 3,609,300 | 19,825,857 | -1.09% |
| 2024-08-30 | 5.49 | 5.59 | 5.45 | 5.52 | 5.03 | qfq | 4,786,875 | 26,511,269 | 0.55% |
| 2024-08-29 | 5.39 | 5.52 | 5.38 | 5.49 | 5.00 | qfq | 3,807,300 | 20,789,508 | 1.86% |
| 2024-08-28 | 5.41 | 5.42 | 5.27 | 5.39 | 4.91 | qfq | 4,300,046 | 23,096,044 | -0.37% |
| 2024-08-27 | 5.42 | 5.48 | 5.39 | 5.41 | 4.93 | qfq | 3,601,625 | 19,590,230 | 0.00% |
| 2024-08-26 | 5.38 | 5.43 | 5.35 | 5.41 | 4.93 | qfq | 2,380,200 | 12,861,285 | 0.56% |
| 2024-08-23 | 5.35 | 5.39 | 5.33 | 5.38 | 4.90 | qfq | 2,546,075 | 13,638,618 | 0.56% |
| 2024-08-22 | 5.34 | 5.40 | 5.32 | 5.35 | 4.88 | qfq | 2,854,225 | 15,295,847 | 0.19% |
| 2024-08-21 | 5.42 | 5.48 | 5.34 | 5.34 | 4.87 | qfq | 3,779,842 | 20,327,117 | -1.84% |
| 2024-08-20 | 5.54 | 5.56 | 5.42 | 5.44 | 4.96 | qfq | 2,610,167 | 14,275,028 | -1.98% |
| 2024-08-19 | 5.54 | 5.60 | 5.52 | 5.55 | 5.06 | qfq | 2,457,768 | 13,651,143 | -0.18% |
| 2024-08-16 | 5.73 | 5.73 | 5.56 | 5.56 | 5.07 | qfq | 4,025,150 | 22,610,578 | -2.46% |
| 2024-08-15 | 5.67 | 5.75 | 5.64 | 5.70 | 5.20 | qfq | 4,068,692 | 23,185,983 | 0.35% |
| 2024-08-14 | 5.79 | 5.80 | 5.66 | 5.68 | 5.18 | qfq | 2,509,700 | 14,307,800 | -1.73% |
| 2024-08-13 | 5.76 | 5.82 | 5.71 | 5.78 | 5.27 | qfq | 2,248,900 | 12,979,434 | 0.35% |
| 2024-08-12 | 5.74 | 5.82 | 5.71 | 5.76 | 5.25 | qfq | 2,318,833 | 13,374,300 | 0.35% |
| 2024-08-09 | 5.78 | 5.82 | 5.73 | 5.74 | 5.23 | qfq | 2,417,700 | 13,968,944 | -0.35% |
| 2024-08-08 | 5.67 | 5.78 | 5.66 | 5.76 | 5.25 | qfq | 2,925,543 | 16,783,390 | 1.23% |
| 2024-08-07 | 5.82 | 5.82 | 5.68 | 5.69 | 5.19 | qfq | 3,337,996 | 19,079,253 | -1.73% |
| 2024-08-06 | 5.76 | 5.84 | 5.73 | 5.79 | 5.28 | qfq | 4,543,458 | 26,282,624 | 1.76% |
| 2024-08-05 | 5.75 | 5.85 | 5.68 | 5.69 | 5.19 | qfq | 4,356,325 | 25,147,274 | -1.22% |
| 2024-08-02 | 5.76 | 5.87 | 5.75 | 5.76 | 5.25 | qfq | 3,184,788 | 18,506,294 | -0.69% |
| 2024-08-01 | 5.81 | 5.85 | 5.72 | 5.80 | 5.29 | qfq | 4,464,750 | 25,794,786 | -0.17% |
| 2024-07-31 | 5.72 | 5.82 | 5.66 | 5.81 | 5.30 | qfq | 4,712,664 | 27,195,344 | 1.57% |
| 2024-07-30 | 5.51 | 5.72 | 5.51 | 5.72 | 5.21 | qfq | 4,626,200 | 26,108,416 | 3.44% |
| 2024-07-29 | 5.62 | 5.62 | 5.51 | 5.53 | 5.04 | qfq | 3,091,791 | 17,131,174 | -1.25% |
| 2024-07-26 | 5.60 | 5.64 | 5.56 | 5.60 | 5.10 | qfq | 2,260,548 | 12,671,152 | 0.18% |
| 2024-07-25 | 5.49 | 5.64 | 5.48 | 5.59 | 5.09 | qfq | 3,821,977 | 21,305,805 | 1.64% |
| 2024-07-24 | 5.52 | 5.57 | 5.46 | 5.50 | 5.01 | qfq | 4,785,500 | 26,366,499 | -1.43% |
| 2024-07-23 | 5.84 | 5.88 | 5.57 | 5.58 | 5.09 | qfq | 6,962,076 | 39,755,034 | -4.62% |
| 2024-07-22 | 5.86 | 5.95 | 5.80 | 5.85 | 5.33 | qfq | 8,149,924 | 47,894,954 | 1.21% |
| 2024-07-19 | 5.59 | 5.80 | 5.55 | 5.78 | 5.27 | qfq | 6,240,800 | 35,613,089 | 2.85% |
| 2024-07-18 | 5.63 | 5.63 | 5.53 | 5.62 | 5.12 | qfq | 3,167,598 | 17,693,770 | 0.00% |
| 2024-07-17 | 5.55 | 5.64 | 5.52 | 5.62 | 5.12 | qfq | 3,569,265 | 20,001,599 | 0.72% |
| 2024-07-16 | 5.58 | 5.62 | 5.48 | 5.58 | 5.09 | qfq | 3,438,023 | 19,159,010 | 0.18% |
| 2024-07-15 | 5.50 | 5.63 | 5.50 | 5.57 | 5.08 | qfq | 4,469,176 | 24,908,419 | 1.27% |
| 2024-07-12 | 5.54 | 5.57 | 5.47 | 5.50 | 5.01 | qfq | 2,343,726 | 12,935,613 | -0.54% |
| 2024-07-11 | 5.48 | 5.57 | 5.43 | 5.53 | 5.04 | qfq | 3,369,450 | 18,574,578 | 2.03% |
| 2024-07-10 | 5.43 | 5.51 | 5.36 | 5.42 | 4.94 | qfq | 3,288,324 | 17,882,317 | -0.73% |
| 2024-07-09 | 5.52 | 5.52 | 5.26 | 5.46 | 4.98 | qfq | 7,327,230 | 39,492,963 | -1.44% |
| 2024-07-08 | 5.60 | 5.64 | 5.49 | 5.54 | 5.05 | qfq | 4,156,638 | 23,054,437 | -1.42% |
| 2024-07-05 | 5.56 | 5.65 | 5.52 | 5.62 | 5.12 | qfq | 3,170,965 | 17,712,383 | 0.72% |
| 2024-07-04 | 5.72 | 5.75 | 5.56 | 5.58 | 5.09 | qfq | 5,576,823 | 31,312,819 | -2.96% |
| 2024-07-03 | 5.73 | 5.76 | 5.68 | 5.75 | 5.24 | qfq | 3,059,000 | 17,522,448 | 0.35% |
| 2024-07-02 | 5.78 | 5.82 | 5.71 | 5.73 | 5.22 | qfq | 3,530,055 | 20,308,277 | -1.04% |
| 2024-07-01 | 5.73 | 5.83 | 5.71 | 5.79 | 5.28 | qfq | 3,664,694 | 21,177,067 | 1.05% |
| 2024-06-28 | 5.75 | 5.88 | 5.70 | 5.73 | 5.22 | qfq | 6,619,207 | 38,389,878 | -0.52% |
| 2024-06-27 | 5.75 | 5.83 | 5.73 | 5.76 | 5.25 | qfq | 4,639,898 | 26,784,263 | 0.17% |
| 2024-06-26 | 5.62 | 5.76 | 5.59 | 5.75 | 5.24 | qfq | 4,406,593 | 25,050,173 | 2.13% |
| 2024-06-25 | 5.67 | 5.73 | 5.57 | 5.63 | 5.13 | qfq | 4,249,857 | 23,983,353 | -1.05% |
| 2024-06-24 | 5.71 | 5.76 | 5.61 | 5.69 | 5.19 | qfq | 6,015,798 | 34,176,645 | -1.39% |
| 2024-06-21 | 5.74 | 5.83 | 5.68 | 5.77 | 5.26 | qfq | 4,070,725 | 23,509,796 | 0.35% |
| 2024-06-20 | 5.86 | 5.91 | 5.74 | 5.75 | 5.24 | qfq | 5,055,227 | 29,284,328 | -2.38% |
| 2024-06-19 | 6.00 | 6.03 | 5.88 | 5.89 | 5.37 | qfq | 4,118,082 | 24,409,032 | -2.00% |
| 2024-06-18 | 6.06 | 6.14 | 5.98 | 6.01 | 5.48 | qfq | 5,747,255 | 34,725,606 | 0.00% |
| 2024-06-17 | 5.95 | 6.05 | 5.91 | 6.01 | 5.48 | qfq | 6,242,393 | 37,462,850 | 0.67% |
| 2024-06-14 | 5.91 | 6.03 | 5.84 | 5.97 | 5.44 | qfq | 7,477,029 | 44,334,823 | 0.51% |
| 2024-06-13 | 6.01 | 6.02 | 5.90 | 5.94 | 5.41 | qfq | 7,373,670 | 43,894,229 | -1.00% |
| 2024-06-12 | 6.03 | 6.10 | 5.99 | 6.00 | 5.47 | qfq | 6,361,590 | 38,277,797 | -1.32% |
| 2024-06-11 | 6.04 | 6.14 | 5.98 | 6.08 | 5.54 | qfq | 6,601,005 | 39,983,338 | 0.66% |
| 2024-06-07 | 5.96 | 6.11 | 5.96 | 6.04 | 5.51 | qfq | 8,558,209 | 51,512,705 | 1.34% |
| 2024-06-06 | 6.01 | 6.03 | 5.75 | 5.96 | 5.43 | qfq | 12,292,052 | 72,565,978 | -0.33% |
| 2024-06-05 | 6.15 | 6.20 | 5.97 | 5.98 | 5.45 | qfq | 9,669,521 | 58,649,470 | -3.55% |
| 2024-06-04 | 6.12 | 6.22 | 6.07 | 6.20 | 5.65 | qfq | 6,575,623 | 40,451,550 | 0.49% |
| 2024-06-03 | 6.19 | 6.27 | 6.09 | 6.17 | 5.62 | qfq | 7,594,363 | 46,953,562 | 0.16% |
| 2024-05-31 | 6.22 | 6.25 | 6.16 | 6.16 | 5.61 | qfq | 5,878,240 | 36,373,842 | -0.96% |
| 2024-05-30 | 6.23 | 6.31 | 6.17 | 6.22 | 5.67 | qfq | 8,112,538 | 50,576,679 | -2.35% |
| 2024-05-29 | 6.39 | 6.47 | 6.35 | 6.37 | 5.67 | qfq | 5,488,338 | 35,132,392 | -0.31% |
| 2024-05-28 | 6.50 | 6.50 | 6.36 | 6.39 | 5.69 | qfq | 7,891,100 | 50,601,315 | -1.69% |
| 2024-05-27 | 6.56 | 6.60 | 6.44 | 6.50 | 5.78 | qfq | 9,606,636 | 62,293,842 | -1.52% |
| 2024-05-24 | 6.55 | 6.69 | 6.54 | 6.60 | 5.87 | qfq | 10,181,929 | 67,431,513 | 0.76% |
| 2024-05-23 | 6.66 | 6.70 | 6.51 | 6.55 | 5.83 | qfq | 8,548,238 | 56,353,259 | -1.80% |
| 2024-05-22 | 6.66 | 6.72 | 6.58 | 6.67 | 5.94 | qfq | 7,495,713 | 49,724,810 | 0.30% |
| 2024-05-21 | 6.68 | 6.81 | 6.61 | 6.65 | 5.92 | qfq | 12,643,353 | 84,523,415 | -0.30% |
| 2024-05-20 | 6.51 | 6.72 | 6.51 | 6.67 | 5.94 | qfq | 11,346,332 | 75,384,830 | 2.30% |
| 2024-05-17 | 6.44 | 6.55 | 6.44 | 6.52 | 5.80 | qfq | 6,737,963 | 43,779,533 | 1.24% |
| 2024-05-16 | 6.40 | 6.47 | 6.38 | 6.44 | 5.73 | qfq | 7,296,024 | 46,972,885 | 1.10% |
| 2024-05-15 | 6.46 | 6.48 | 6.36 | 6.37 | 5.67 | qfq | 5,584,350 | 35,818,059 | -1.55% |
| 2024-05-14 | 6.35 | 6.55 | 6.34 | 6.47 | 5.76 | qfq | 8,177,300 | 52,933,696 | 1.57% |
| 2024-05-13 | 6.43 | 6.45 | 6.33 | 6.37 | 5.67 | qfq | 6,447,130 | 41,107,644 | -0.62% |
| 2024-05-10 | 6.38 | 6.47 | 6.36 | 6.41 | 5.70 | qfq | 8,655,717 | 55,515,743 | 0.31% |
| 2024-05-09 | 6.30 | 6.42 | 6.29 | 6.39 | 5.69 | qfq | 10,041,976 | 63,978,412 | 1.11% |
| 2024-05-08 | 6.26 | 6.38 | 6.25 | 6.32 | 5.62 | qfq | 11,567,033 | 73,072,005 | 0.80% |
| 2024-05-07 | 6.27 | 6.30 | 6.18 | 6.27 | 5.58 | qfq | 8,488,196 | 53,039,419 | 0.00% |
| 2024-05-06 | 6.21 | 6.34 | 6.17 | 6.27 | 5.58 | qfq | 9,227,290 | 57,800,693 | 2.28% |
| 2024-04-30 | 6.11 | 6.25 | 6.11 | 6.13 | 5.46 | qfq | 8,087,245 | 49,879,528 | -0.16% |
| 2024-04-29 | 5.99 | 6.16 | 5.99 | 6.14 | 5.46 | qfq | 11,175,217 | 68,088,297 | 2.50% |
| 2024-04-26 | 5.91 | 6.02 | 5.90 | 5.99 | 5.33 | qfq | 9,183,022 | 54,721,858 | 1.18% |
| 2024-04-25 | 5.86 | 5.99 | 5.82 | 5.92 | 5.27 | qfq | 7,584,301 | 44,891,599 | 1.02% |
| 2024-04-24 | 5.93 | 5.98 | 5.77 | 5.86 | 5.22 | qfq | 11,344,350 | 66,344,892 | -1.18% |
| 2024-04-23 | 6.20 | 6.21 | 5.86 | 5.93 | 5.28 | qfq | 21,859,226 | 130,320,089 | -6.47% |
| 2024-04-22 | 6.06 | 6.37 | 6.05 | 6.34 | 5.64 | qfq | 11,412,021 | 71,496,508 | 4.11% |
| 2024-04-19 | 6.03 | 6.12 | 5.99 | 6.09 | 5.42 | qfq | 5,526,152 | 33,510,416 | 0.33% |
| 2024-04-18 | 6.04 | 6.16 | 5.96 | 6.07 | 5.40 | qfq | 7,919,053 | 48,183,085 | 0.00% |
| 2024-04-17 | 5.97 | 6.08 | 5.94 | 6.07 | 5.40 | qfq | 8,643,517 | 52,043,910 | 3.06% |
| 2024-04-16 | 6.12 | 6.14 | 5.86 | 5.89 | 5.24 | qfq | 10,101,532 | 60,169,691 | -3.92% |
| 2024-04-15 | 6.29 | 6.36 | 6.05 | 6.13 | 5.46 | qfq | 10,462,826 | 64,809,920 | -3.16% |
| 2024-04-12 | 6.43 | 6.49 | 6.31 | 6.33 | 5.63 | qfq | 6,697,162 | 42,694,778 | -2.01% |
| 2024-04-11 | 6.48 | 6.55 | 6.42 | 6.46 | 5.75 | qfq | 6,036,300 | 39,125,489 | -0.92% |
| 2024-04-10 | 6.62 | 6.67 | 6.44 | 6.52 | 5.80 | qfq | 7,494,000 | 48,936,708 | -1.21% |
| 2024-04-09 | 6.55 | 6.63 | 6.45 | 6.60 | 5.87 | qfq | 6,908,735 | 45,266,901 | 1.07% |
| 2024-04-08 | 6.66 | 6.68 | 6.52 | 6.53 | 5.81 | qfq | 8,413,790 | 55,506,590 | -2.39% |
| 2024-04-03 | 6.56 | 6.72 | 6.55 | 6.69 | 5.95 | qfq | 11,315,225 | 75,374,422 | 1.52% |
| 2024-04-02 | 6.56 | 6.60 | 6.49 | 6.59 | 5.86 | qfq | 7,293,022 | 47,802,968 | 0.46% |
| 2024-04-01 | 6.40 | 6.59 | 6.36 | 6.56 | 5.84 | qfq | 10,827,159 | 70,517,166 | 2.82% |
| 2024-03-29 | 6.28 | 6.39 | 6.22 | 6.38 | 5.68 | qfq | 11,140,505 | 70,268,604 | 2.41% |
| 2024-03-28 | 6.21 | 6.34 | 6.20 | 6.23 | 5.54 | qfq | 9,915,325 | 62,073,307 | -0.80% |
| 2024-03-27 | 6.41 | 6.45 | 6.28 | 6.28 | 5.59 | qfq | 7,831,777 | 49,821,106 | -2.18% |
| 2024-03-26 | 6.33 | 6.58 | 6.33 | 6.42 | 5.71 | qfq | 8,965,000 | 57,808,454 | 1.26% |
| 2024-03-25 | 6.42 | 6.50 | 6.32 | 6.34 | 5.64 | qfq | 8,365,750 | 53,681,809 | -2.31% |
| 2024-03-22 | 6.73 | 6.73 | 6.43 | 6.49 | 5.78 | qfq | 13,764,544 | 89,972,464 | -2.84% |
| 2024-03-21 | 6.51 | 6.70 | 6.47 | 6.68 | 5.94 | qfq | 15,663,272 | 103,508,048 | 3.25% |
| 2024-03-20 | 6.46 | 6.54 | 6.41 | 6.47 | 5.76 | qfq | 8,866,091 | 57,456,325 | 0.00% |
| 2024-03-19 | 6.35 | 6.51 | 6.33 | 6.47 | 5.76 | qfq | 13,667,177 | 88,218,647 | 1.73% |
| 2024-03-18 | 6.34 | 6.36 | 6.27 | 6.36 | 5.66 | qfq | 8,211,391 | 51,852,254 | 0.79% |
| 2024-03-15 | 6.20 | 6.32 | 6.20 | 6.31 | 5.62 | qfq | 6,307,260 | 39,616,796 | 1.28% |
| 2024-03-14 | 6.26 | 6.31 | 6.18 | 6.23 | 5.54 | qfq | 6,315,978 | 39,497,868 | -0.48% |
| 2024-03-13 | 6.35 | 6.36 | 6.20 | 6.26 | 5.57 | qfq | 8,108,550 | 50,813,163 | -1.42% |
| 2024-03-12 | 6.27 | 6.36 | 6.23 | 6.35 | 5.65 | qfq | 8,310,175 | 52,375,938 | 1.44% |
| 2024-03-11 | 6.18 | 6.26 | 6.14 | 6.26 | 5.57 | qfq | 7,105,386 | 44,099,660 | 0.97% |
| 2024-03-08 | 6.21 | 6.26 | 6.14 | 6.20 | 5.52 | qfq | 5,871,195 | 36,336,473 | -0.32% |
| 2024-03-07 | 6.17 | 6.36 | 6.16 | 6.22 | 5.54 | qfq | 9,122,851 | 57,138,930 | 0.81% |
| 2024-03-06 | 6.19 | 6.21 | 6.10 | 6.17 | 5.49 | qfq | 7,863,545 | 48,408,373 | -0.80% |
| 2024-03-05 | 6.26 | 6.32 | 6.18 | 6.22 | 5.54 | qfq | 8,701,257 | 54,198,661 | -0.96% |
| 2024-03-04 | 6.35 | 6.37 | 6.22 | 6.28 | 5.59 | qfq | 7,580,289 | 47,572,036 | -1.57% |
| 2024-03-01 | 6.43 | 6.43 | 6.29 | 6.38 | 5.68 | qfq | 7,470,105 | 47,490,415 | -0.93% |
| 2024-02-29 | 6.26 | 6.44 | 6.24 | 6.44 | 5.73 | qfq | 8,246,150 | 52,429,619 | 2.88% |
| 2024-02-28 | 6.51 | 6.64 | 6.26 | 6.26 | 5.57 | qfq | 14,338,071 | 92,903,201 | -4.13% |
| 2024-02-27 | 6.37 | 6.57 | 6.33 | 6.53 | 5.81 | qfq | 12,220,352 | 79,187,065 | 2.51% |
| 2024-02-26 | 6.41 | 6.48 | 6.27 | 6.37 | 5.67 | qfq | 12,548,248 | 80,010,021 | -0.16% |
| 2024-02-23 | 6.35 | 6.43 | 6.28 | 6.38 | 5.68 | qfq | 11,779,375 | 74,794,374 | 0.47% |
| 2024-02-22 | 6.35 | 6.35 | 6.25 | 6.35 | 5.65 | qfq | 7,685,164 | 48,473,651 | 0.63% |
| 2024-02-21 | 6.36 | 6.47 | 6.24 | 6.31 | 5.62 | qfq | 12,834,281 | 81,605,979 | -0.47% |
| 2024-02-20 | 6.35 | 6.37 | 6.23 | 6.34 | 5.64 | qfq | 10,261,912 | 64,707,800 | -1.09% |
| 2024-02-19 | 6.87 | 6.87 | 6.31 | 6.41 | 5.70 | qfq | 16,400,407 | 107,114,859 | -5.04% |
| 2024-02-08 | 6.39 | 6.83 | 6.39 | 6.75 | 6.01 | qfq | 18,838,960 | 126,105,650 | 5.63% |
| 2024-02-07 | 5.97 | 6.50 | 5.94 | 6.39 | 5.69 | qfq | 17,162,574 | 106,685,918 | 7.58% |
| 2024-02-06 | 5.27 | 5.94 | 5.27 | 5.94 | 5.29 | qfq | 17,129,285 | 96,548,936 | 10.00% |
| 2024-02-05 | 5.80 | 5.82 | 5.40 | 5.40 | 4.81 | qfq | 16,823,442 | 93,673,351 | -8.32% |
| 2024-02-02 | 6.03 | 6.23 | 5.69 | 5.89 | 5.24 | qfq | 13,834,590 | 82,929,444 | -1.67% |
| 2024-02-01 | 6.12 | 6.17 | 5.97 | 5.99 | 5.33 | qfq | 8,250,933 | 49,982,965 | -2.28% |
| 2024-01-31 | 6.28 | 6.40 | 6.12 | 6.13 | 5.46 | qfq | 9,747,159 | 60,713,354 | -3.16% |
| 2024-01-30 | 6.49 | 6.58 | 6.33 | 6.33 | 5.63 | qfq | 6,622,862 | 42,739,419 | -3.06% |
| 2024-01-29 | 6.65 | 6.68 | 6.52 | 6.53 | 5.81 | qfq | 6,918,598 | 45,465,096 | -1.21% |
| 2024-01-26 | 6.61 | 6.72 | 6.58 | 6.61 | 5.88 | qfq | 5,063,850 | 33,650,774 | -0.75% |
| 2024-01-25 | 6.39 | 6.66 | 6.37 | 6.66 | 5.93 | qfq | 7,766,409 | 50,845,007 | 3.90% |
| 2024-01-24 | 6.34 | 6.42 | 6.17 | 6.41 | 5.70 | qfq | 6,528,118 | 41,220,816 | 1.42% |
| 2024-01-23 | 6.30 | 6.35 | 6.15 | 6.32 | 5.62 | qfq | 7,443,221 | 46,598,209 | 0.16% |
| 2024-01-22 | 6.71 | 6.72 | 6.28 | 6.31 | 5.62 | qfq | 12,253,887 | 79,320,866 | -6.38% |
| 2024-01-19 | 6.80 | 6.88 | 6.72 | 6.74 | 6.00 | qfq | 7,731,215 | 52,578,548 | -1.61% |
| 2024-01-18 | 6.81 | 6.85 | 6.63 | 6.85 | 6.10 | qfq | 11,570,681 | 77,678,185 | 0.88% |
| 2024-01-17 | 6.93 | 6.97 | 6.79 | 6.79 | 6.04 | qfq | 5,340,833 | 36,836,962 | -2.30% |
| 2024-01-16 | 6.90 | 6.98 | 6.85 | 6.95 | 6.19 | qfq | 6,764,010 | 46,772,219 | 1.02% |
| 2024-01-15 | 6.90 | 6.97 | 6.86 | 6.88 | 6.12 | qfq | 5,832,557 | 40,282,579 | -0.72% |
| 2024-01-12 | 6.87 | 7.04 | 6.83 | 6.93 | 6.17 | qfq | 8,412,167 | 58,606,089 | 0.73% |
| 2024-01-11 | 6.73 | 6.88 | 6.71 | 6.88 | 6.12 | qfq | 7,086,318 | 48,464,806 | 2.23% |
| 2024-01-10 | 6.70 | 6.75 | 6.64 | 6.73 | 5.99 | qfq | 4,909,930 | 32,961,733 | 0.30% |
| 2024-01-09 | 6.65 | 6.74 | 6.59 | 6.71 | 5.97 | qfq | 6,239,008 | 41,641,244 | 1.51% |
| 2024-01-08 | 6.82 | 6.84 | 6.61 | 6.61 | 5.88 | qfq | 8,539,400 | 57,287,870 | -2.94% |
| 2024-01-05 | 6.92 | 6.93 | 6.78 | 6.81 | 6.06 | qfq | 8,085,432 | 55,439,555 | -1.59% |
| 2024-01-04 | 7.01 | 7.01 | 6.88 | 6.92 | 6.16 | qfq | 7,865,500 | 54,531,773 | -1.28% |
| 2024-01-03 | 7.03 | 7.10 | 6.95 | 7.01 | 6.24 | qfq | 8,204,231 | 57,517,874 | -0.28% |
| 2024-01-02 | 7.04 | 7.10 | 7.02 | 7.03 | 6.26 | qfq | 9,300,438 | 65,633,021 | -0.14% |
| 2023-12-29 | 7.06 | 7.11 | 7.01 | 7.04 | 6.27 | qfq | 6,760,647 | 47,647,684 | -0.28% |
| 2023-12-28 | 6.97 | 7.08 | 6.95 | 7.06 | 6.28 | qfq | 8,129,790 | 57,232,337 | 1.00% |
| 2023-12-27 | 6.89 | 7.02 | 6.83 | 6.99 | 6.22 | qfq | 6,792,465 | 47,118,063 | 1.60% |
| 2023-12-26 | 6.89 | 6.93 | 6.83 | 6.88 | 6.12 | qfq | 3,419,050 | 23,518,111 | -0.43% |
| 2023-12-25 | 6.82 | 6.91 | 6.74 | 6.91 | 6.15 | qfq | 4,760,915 | 32,488,916 | 1.02% |
| 2023-12-22 | 6.88 | 6.92 | 6.80 | 6.84 | 6.09 | qfq | 5,461,374 | 37,415,122 | -0.44% |
| 2023-12-21 | 6.78 | 6.88 | 6.71 | 6.87 | 6.11 | qfq | 7,113,533 | 48,349,277 | 1.03% |
| 2023-12-20 | 6.92 | 6.92 | 6.79 | 6.80 | 6.05 | qfq | 6,782,650 | 46,543,207 | -1.16% |
| 2023-12-19 | 6.96 | 6.97 | 6.79 | 6.88 | 6.12 | qfq | 9,104,928 | 62,696,535 | -1.15% |
| 2023-12-18 | 7.01 | 7.12 | 6.94 | 6.96 | 6.19 | qfq | 6,912,515 | 48,490,913 | -1.14% |
| 2023-12-15 | 7.09 | 7.14 | 7.02 | 7.04 | 6.27 | qfq | 6,122,743 | 43,342,207 | -0.56% |
| 2023-12-14 | 7.15 | 7.19 | 7.07 | 7.08 | 6.30 | qfq | 6,859,555 | 48,791,011 | -0.84% |
| 2023-12-13 | 7.26 | 7.29 | 7.14 | 7.14 | 6.35 | qfq | 8,196,882 | 58,997,328 | -1.92% |
| 2023-12-12 | 7.20 | 7.35 | 7.15 | 7.28 | 6.48 | qfq | 13,413,301 | 97,427,336 | 0.83% |
| 2023-12-11 | 7.08 | 7.24 | 6.90 | 7.22 | 6.43 | qfq | 16,067,523 | 114,187,857 | 0.98% |
| 2023-12-08 | 7.31 | 7.35 | 7.15 | 7.15 | 6.36 | qfq | 16,057,534 | 115,870,320 | -2.59% |
| 2023-12-07 | 7.35 | 7.37 | 7.21 | 7.34 | 6.53 | qfq | 13,236,049 | 96,584,493 | -0.41% |
| 2023-12-06 | 7.21 | 7.44 | 7.13 | 7.37 | 6.56 | qfq | 21,242,021 | 155,461,877 | 2.79% |
| 2023-12-05 | 7.27 | 7.37 | 7.16 | 7.17 | 6.38 | qfq | 13,950,115 | 101,766,621 | -1.51% |
| 2023-12-04 | 7.25 | 7.35 | 7.14 | 7.28 | 6.48 | qfq | 11,433,620 | 82,951,223 | 0.41% |
| 2023-12-01 | 7.23 | 7.34 | 7.23 | 7.25 | 6.45 | qfq | 8,366,521 | 60,850,348 | -0.14% |
| 2023-11-30 | 7.20 | 7.32 | 7.16 | 7.26 | 6.46 | qfq | 9,503,444 | 68,842,068 | 0.83% |
| 2023-11-29 | 7.32 | 7.35 | 7.18 | 7.20 | 6.41 | qfq | 10,774,250 | 78,011,236 | -1.91% |
| 2023-11-28 | 7.35 | 7.36 | 7.22 | 7.34 | 6.53 | qfq | 10,022,536 | 72,926,658 | -0.27% |
| 2023-11-27 | 7.41 | 7.46 | 7.31 | 7.36 | 6.55 | qfq | 10,083,116 | 74,262,350 | -0.54% |
| 2023-11-24 | 7.36 | 7.45 | 7.35 | 7.40 | 6.59 | qfq | 10,833,908 | 80,276,866 | 0.54% |
| 2023-11-23 | 7.34 | 7.37 | 7.27 | 7.36 | 6.55 | qfq | 6,496,314 | 47,535,177 | 0.55% |
| 2023-11-22 | 7.31 | 7.40 | 7.26 | 7.32 | 6.51 | qfq | 8,462,982 | 62,155,007 | 0.00% |
| 2023-11-21 | 7.39 | 7.42 | 7.30 | 7.32 | 6.51 | qfq | 7,319,189 | 53,893,023 | -0.95% |
| 2023-11-20 | 7.23 | 7.43 | 7.22 | 7.39 | 6.58 | qfq | 13,379,696 | 98,374,746 | 2.07% |
| 2023-11-17 | 7.21 | 7.25 | 7.17 | 7.24 | 6.44 | qfq | 6,122,959 | 44,116,845 | 0.42% |
| 2023-11-16 | 7.32 | 7.38 | 7.21 | 7.21 | 6.42 | qfq | 8,026,509 | 58,348,981 | -1.50% |
| 2023-11-15 | 7.34 | 7.37 | 7.29 | 7.32 | 6.51 | qfq | 10,043,229 | 73,596,232 | 0.14% |
| 2023-11-14 | 7.27 | 7.34 | 7.25 | 7.31 | 6.51 | qfq | 6,792,100 | 49,543,387 | 0.41% |
| 2023-11-13 | 7.29 | 7.32 | 7.18 | 7.28 | 6.48 | qfq | 9,327,620 | 67,478,520 | -0.55% |
| 2023-11-10 | 7.24 | 7.32 | 7.19 | 7.32 | 6.51 | qfq | 7,137,863 | 51,866,332 | 0.69% |
| 2023-11-09 | 7.31 | 7.36 | 7.25 | 7.27 | 6.47 | qfq | 6,644,570 | 48,461,646 | -0.82% |
| 2023-11-08 | 7.38 | 7.40 | 7.27 | 7.33 | 6.52 | qfq | 9,995,909 | 73,298,650 | -1.21% |
| 2023-11-07 | 7.37 | 7.44 | 7.33 | 7.42 | 6.60 | qfq | 9,656,448 | 71,376,851 | 0.41% |
| 2023-11-06 | 7.39 | 7.44 | 7.30 | 7.39 | 6.58 | qfq | 13,174,047 | 96,887,608 | -0.14% |
| 2023-11-03 | 7.38 | 7.44 | 7.37 | 7.40 | 6.59 | qfq | 8,204,088 | 60,742,266 | -0.27% |
| 2023-11-02 | 7.40 | 7.69 | 7.35 | 7.42 | 6.60 | qfq | 15,870,560 | 118,638,116 | -0.54% |
| 2023-11-01 | 7.26 | 7.53 | 7.25 | 7.46 | 6.64 | qfq | 14,303,127 | 105,781,536 | 2.47% |
| 2023-10-31 | 7.32 | 7.36 | 7.23 | 7.28 | 6.48 | qfq | 7,284,969 | 53,126,867 | -0.55% |
| 2023-10-30 | 7.25 | 7.38 | 7.24 | 7.32 | 6.51 | qfq | 12,533,478 | 91,852,475 | 0.55% |
| 2023-10-27 | 7.15 | 7.29 | 7.11 | 7.28 | 6.48 | qfq | 14,428,167 | 104,498,074 | 1.25% |
| 2023-10-26 | 7.20 | 7.23 | 7.07 | 7.19 | 6.40 | qfq | 14,407,562 | 103,052,054 | 0.00% |
| 2023-10-25 | 7.47 | 7.50 | 7.12 | 7.19 | 6.40 | qfq | 22,560,875 | 162,464,490 | -3.75% |
| 2023-10-24 | 7.35 | 7.48 | 7.33 | 7.47 | 6.65 | qfq | 5,121,336 | 38,023,216 | 1.49% |
| 2023-10-23 | 7.53 | 7.60 | 7.32 | 7.36 | 6.55 | qfq | 6,194,204 | 46,090,130 | -1.87% |
| 2023-10-20 | 7.62 | 7.65 | 7.47 | 7.50 | 6.67 | qfq | 6,264,883 | 47,213,638 | -1.57% |
| 2023-10-19 | 7.70 | 7.76 | 7.60 | 7.62 | 6.78 | qfq | 5,556,300 | 42,633,005 | -1.80% |
| 2023-10-18 | 7.88 | 7.93 | 7.74 | 7.76 | 6.91 | qfq | 5,200,603 | 40,635,359 | -1.40% |
| 2023-10-17 | 7.91 | 7.91 | 7.83 | 7.87 | 7.00 | qfq | 4,772,564 | 37,521,275 | 0.38% |
| 2023-10-16 | 7.95 | 7.95 | 7.80 | 7.84 | 6.98 | qfq | 7,381,675 | 58,056,848 | -1.38% |
| 2023-10-13 | 8.10 | 8.10 | 7.93 | 7.95 | 7.08 | qfq | 7,179,300 | 57,498,234 | -1.97% |
| 2023-10-12 | 8.02 | 8.15 | 8.02 | 8.11 | 7.22 | qfq | 6,915,358 | 56,061,437 | 1.00% |
| 2023-10-11 | 8.01 | 8.07 | 7.96 | 8.03 | 7.15 | qfq | 7,443,043 | 59,735,443 | 0.12% |
| 2023-10-10 | 8.05 | 8.13 | 8.02 | 8.02 | 7.14 | qfq | 7,713,902 | 62,147,724 | -0.62% |
| 2023-10-09 | 8.18 | 8.19 | 8.05 | 8.07 | 7.18 | qfq | 9,644,394 | 78,062,586 | -1.34% |
| 2023-09-28 | 8.24 | 8.30 | 8.15 | 8.18 | 7.28 | qfq | 6,642,215 | 54,586,774 | -0.49% |
| 2023-09-27 | 8.16 | 8.29 | 8.15 | 8.22 | 7.32 | qfq | 4,807,544 | 39,614,455 | 0.24% |
| 2023-09-26 | 8.21 | 8.25 | 8.18 | 8.20 | 7.30 | qfq | 4,751,578 | 39,044,044 | -0.49% |
| 2023-09-25 | 8.28 | 8.34 | 8.22 | 8.24 | 7.33 | qfq | 5,652,805 | 46,738,063 | -0.60% |
| 2023-09-22 | 8.12 | 8.31 | 8.10 | 8.29 | 7.38 | qfq | 7,030,200 | 57,728,189 | 1.59% |
| 2023-09-21 | 8.28 | 8.29 | 8.14 | 8.16 | 7.26 | qfq | 7,821,225 | 64,083,353 | -1.81% |
| 2023-09-20 | 8.27 | 8.41 | 8.25 | 8.31 | 7.40 | qfq | 8,674,900 | 72,467,294 | 0.12% |
| 2023-09-19 | 8.25 | 8.39 | 8.23 | 8.30 | 7.39 | qfq | 8,880,711 | 73,842,402 | 0.24% |
| 2023-09-18 | 8.18 | 8.29 | 8.07 | 8.28 | 7.37 | qfq | 8,395,076 | 68,892,801 | 1.22% |
| 2023-09-15 | 8.15 | 8.27 | 8.13 | 8.18 | 7.28 | qfq | 7,867,020 | 64,480,832 | 0.74% |
| 2023-09-14 | 8.16 | 8.19 | 8.06 | 8.12 | 7.23 | qfq | 7,496,003 | 60,960,318 | -0.49% |
| 2023-09-13 | 8.26 | 8.34 | 8.13 | 8.16 | 7.26 | qfq | 8,880,150 | 72,924,237 | -1.69% |
| 2023-09-12 | 8.18 | 8.39 | 8.15 | 8.30 | 7.39 | qfq | 12,644,105 | 105,172,827 | 1.47% |
| 2023-09-11 | 8.04 | 8.19 | 8.03 | 8.18 | 7.28 | qfq | 8,639,482 | 70,376,855 | 1.36% |
| 2023-09-08 | 8.13 | 8.15 | 8.05 | 8.07 | 7.18 | qfq | 8,025,782 | 64,869,362 | -0.74% |
| 2023-09-07 | 8.23 | 8.29 | 8.12 | 8.13 | 7.24 | qfq | 9,039,850 | 74,165,209 | -1.22% |
| 2023-09-06 | 8.34 | 8.34 | 8.15 | 8.23 | 7.32 | qfq | 9,431,782 | 77,519,202 | -1.67% |
| 2023-09-05 | 8.47 | 8.47 | 8.33 | 8.37 | 7.45 | qfq | 7,663,047 | 64,260,880 | -0.48% |
| 2023-09-04 | 8.19 | 8.45 | 8.17 | 8.41 | 7.48 | qfq | 14,354,738 | 119,354,579 | 2.31% |
| 2023-09-01 | 8.07 | 8.25 | 8.05 | 8.22 | 7.32 | qfq | 13,302,050 | 108,862,200 | 1.61% |
| 2023-08-31 | 8.26 | 8.28 | 8.06 | 8.09 | 7.20 | qfq | 13,600,499 | 110,410,604 | -2.06% |
| 2023-08-30 | 8.45 | 8.51 | 8.23 | 8.26 | 7.35 | qfq | 16,036,183 | 133,579,098 | -1.90% |
| 2023-08-29 | 8.21 | 8.43 | 8.17 | 8.42 | 7.49 | qfq | 17,118,057 | 142,505,259 | 2.43% |
| 2023-08-28 | 8.55 | 8.70 | 8.19 | 8.22 | 7.32 | qfq | 26,439,103 | 223,696,140 | -2.03% |
| 2023-08-25 | 8.55 | 8.70 | 8.30 | 8.39 | 7.47 | qfq | 26,868,648 | 228,546,454 | -1.41% |
| 2023-08-24 | 8.21 | 8.54 | 8.16 | 8.51 | 7.57 | qfq | 14,894,786 | 124,814,887 | 3.91% |
| 2023-08-23 | 8.13 | 8.33 | 8.08 | 8.19 | 7.29 | qfq | 8,287,054 | 68,101,736 | 0.86% |
| 2023-08-22 | 8.21 | 8.29 | 8.04 | 8.12 | 7.23 | qfq | 7,263,733 | 59,173,103 | -0.98% |
| 2023-08-21 | 8.25 | 8.34 | 8.20 | 8.20 | 7.30 | qfq | 5,395,975 | 44,531,400 | -0.85% |
| 2023-08-18 | 8.32 | 8.42 | 8.27 | 8.27 | 7.36 | qfq | 6,005,210 | 50,160,988 | -1.08% |
| 2023-08-17 | 8.30 | 8.37 | 8.21 | 8.36 | 7.44 | qfq | 4,953,587 | 41,006,141 | 0.60% |
| 2023-08-16 | 8.25 | 8.36 | 8.17 | 8.31 | 7.40 | qfq | 6,155,382 | 51,036,524 | 0.61% |
| 2023-08-15 | 8.25 | 8.32 | 8.17 | 8.26 | 7.35 | qfq | 4,962,225 | 40,863,546 | 0.00% |
| 2023-08-14 | 8.28 | 8.36 | 8.18 | 8.26 | 7.35 | qfq | 6,142,403 | 50,663,745 | -0.84% |
| 2023-08-11 | 8.53 | 8.54 | 8.32 | 8.33 | 7.41 | qfq | 5,006,300 | 42,101,167 | -2.12% |
| 2023-08-10 | 8.44 | 8.52 | 8.43 | 8.51 | 7.57 | qfq | 5,388,233 | 45,708,474 | 0.35% |
| 2023-08-09 | 8.57 | 8.61 | 8.46 | 8.48 | 7.55 | qfq | 6,420,932 | 54,653,678 | -1.62% |
| 2023-08-08 | 8.62 | 8.70 | 8.54 | 8.62 | 7.67 | qfq | 10,230,225 | 87,960,005 | 0.00% |
| 2023-08-07 | 8.59 | 8.65 | 8.51 | 8.62 | 7.67 | qfq | 10,050,916 | 86,454,226 | 1.06% |
| 2023-08-04 | 8.63 | 8.66 | 8.52 | 8.53 | 7.59 | qfq | 7,457,375 | 64,063,512 | -1.16% |
| 2023-08-03 | 8.55 | 8.65 | 8.50 | 8.63 | 7.68 | qfq | 7,895,947 | 67,787,472 | 0.94% |
| 2023-08-02 | 8.54 | 8.58 | 8.49 | 8.55 | 7.61 | qfq | 7,505,217 | 64,032,872 | 0.12% |
| 2023-08-01 | 8.59 | 8.64 | 8.48 | 8.54 | 7.60 | qfq | 9,503,911 | 81,317,756 | -0.93% |
| 2023-07-31 | 8.45 | 8.64 | 8.44 | 8.62 | 7.67 | qfq | 12,400,353 | 106,110,729 | 2.38% |
| 2023-07-28 | 8.36 | 8.45 | 8.31 | 8.42 | 7.49 | qfq | 7,071,521 | 59,430,154 | 0.24% |
| 2023-07-27 | 8.41 | 8.48 | 8.37 | 8.40 | 7.48 | qfq | 5,807,054 | 48,858,822 | -0.36% |
| 2023-07-26 | 8.39 | 8.49 | 8.37 | 8.43 | 7.50 | qfq | 6,106,263 | 51,442,013 | 0.48% |
| 2023-07-25 | 8.45 | 8.48 | 8.36 | 8.39 | 7.47 | qfq | 8,217,943 | 69,016,050 | -0.47% |
| 2023-07-24 | 8.55 | 8.60 | 8.39 | 8.43 | 7.50 | qfq | 8,508,022 | 71,924,798 | -1.40% |
| 2023-07-21 | 8.47 | 8.61 | 8.46 | 8.55 | 7.61 | qfq | 7,266,292 | 62,114,025 | 0.83% |
| 2023-07-20 | 8.59 | 8.62 | 8.47 | 8.48 | 7.55 | qfq | 6,865,502 | 58,640,352 | -1.17% |
| 2023-07-19 | 8.53 | 8.66 | 8.49 | 8.58 | 7.64 | qfq | 8,694,908 | 74,603,233 | 0.59% |
| 2023-07-18 | 8.42 | 8.61 | 8.39 | 8.53 | 7.59 | qfq | 10,580,106 | 90,117,473 | 1.19% |