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
上海凯宝300039.SZ
最近收盘价5.122026-07-17
最近交易日2026-07-17
成交量（股）75,800,922
成交额（元）402,172,851
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | 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 | 5.50 | 5.63 | 5.10 | 5.12 | 5.12 | qfq | 75,800,922 | 402,172,851 | -9.38% |
| 2026-07-16 | 5.31 | 5.80 | 5.16 | 5.65 | 5.65 | qfq | 93,534,906 | 507,852,626 | 5.61% |
| 2026-07-15 | 5.13 | 5.69 | 5.13 | 5.35 | 5.35 | qfq | 93,658,151 | 509,320,084 | -0.56% |
| 2026-07-14 | 4.98 | 5.44 | 4.90 | 5.38 | 5.38 | qfq | 97,351,430 | 509,530,882 | 3.46% |
| 2026-07-13 | 4.51 | 5.27 | 4.50 | 5.20 | 5.20 | qfq | 91,298,017 | 458,357,011 | 15.81% |
| 2026-07-10 | 4.35 | 4.54 | 4.29 | 4.49 | 4.49 | qfq | 20,654,638 | 92,141,920 | 2.28% |
| 2026-07-09 | 4.40 | 4.49 | 4.32 | 4.39 | 4.39 | qfq | 11,496,060 | 50,387,772 | -0.45% |
| 2026-07-08 | 4.39 | 4.52 | 4.32 | 4.41 | 4.41 | qfq | 12,705,160 | 56,190,552 | 0.68% |
| 2026-07-07 | 4.52 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 14,237,630 | 62,879,134 | -4.16% |
| 2026-07-06 | 4.51 | 4.61 | 4.47 | 4.57 | 4.57 | qfq | 16,370,902 | 74,543,776 | 1.11% |
| 2026-07-03 | 4.49 | 4.56 | 4.44 | 4.52 | 4.52 | qfq | 15,294,128 | 68,825,942 | 1.12% |
| 2026-07-02 | 4.42 | 4.57 | 4.41 | 4.47 | 4.47 | qfq | 19,450,107 | 87,311,489 | 0.22% |
| 2026-07-01 | 4.23 | 4.47 | 4.20 | 4.46 | 4.46 | qfq | 19,779,081 | 86,177,517 | 4.69% |
| 2026-06-30 | 4.33 | 4.35 | 4.18 | 4.26 | 4.26 | qfq | 15,201,280 | 64,433,951 | -2.74% |
| 2026-06-29 | 4.16 | 4.43 | 4.02 | 4.38 | 4.38 | qfq | 22,250,646 | 94,860,252 | 4.78% |
| 2026-06-26 | 4.16 | 4.23 | 4.09 | 4.18 | 4.18 | qfq | 13,481,896 | 56,074,571 | -0.48% |
| 2026-06-25 | 4.31 | 4.32 | 4.13 | 4.20 | 4.20 | qfq | 15,325,156 | 64,267,249 | -3.23% |
| 2026-06-24 | 4.40 | 4.47 | 4.31 | 4.34 | 4.34 | qfq | 15,690,595 | 68,764,840 | -1.14% |
| 2026-06-23 | 4.22 | 4.48 | 4.20 | 4.39 | 4.39 | qfq | 21,793,924 | 95,653,936 | 3.54% |
| 2026-06-22 | 4.26 | 4.26 | 4.09 | 4.24 | 4.24 | qfq | 19,514,453 | 81,325,608 | -0.47% |
| 2026-06-18 | 4.35 | 4.36 | 4.25 | 4.26 | 4.26 | qfq | 13,556,286 | 58,165,087 | -2.74% |
| 2026-06-17 | 4.50 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 17,575,787 | 77,728,400 | -2.45% |
| 2026-06-16 | 4.42 | 4.51 | 4.32 | 4.49 | 4.49 | qfq | 19,240,147 | 85,064,122 | 1.13% |
| 2026-06-15 | 4.50 | 4.55 | 4.40 | 4.44 | 4.44 | qfq | 14,452,302 | 64,476,588 | -0.45% |
| 2026-06-12 | 4.43 | 4.46 | 4.33 | 4.46 | 4.46 | qfq | 17,806,595 | 78,286,251 | 2.29% |
| 2026-06-11 | 4.43 | 4.47 | 4.32 | 4.36 | 4.36 | qfq | 19,315,904 | 84,336,899 | -2.24% |
| 2026-06-10 | 4.81 | 4.81 | 4.34 | 4.46 | 4.46 | qfq | 41,337,414 | 185,929,902 | -10.80% |
| 2026-06-09 | 5.01 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 4,370,313 | 21,836,934 | 0.00% |
| 2026-06-08 | 5.07 | 5.10 | 4.98 | 5.00 | 5.00 | qfq | 6,493,160 | 32,652,186 | -1.96% |
| 2026-06-05 | 5.10 | 5.17 | 5.09 | 5.10 | 5.10 | qfq | 5,171,942 | 26,487,487 | 0.59% |
| 2026-06-04 | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | qfq | 6,869,211 | 34,921,811 | -2.12% |
| 2026-06-03 | 5.29 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 6,279,300 | 32,679,774 | -1.89% |
| 2026-06-02 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | qfq | 5,485,230 | 29,162,483 | -2.22% |
| 2026-06-01 | 5.34 | 5.40 | 5.27 | 5.40 | 5.40 | qfq | 4,836,900 | 25,907,507 | 1.50% |
| 2026-05-29 | 5.30 | 5.37 | 5.29 | 5.32 | 5.32 | qfq | 5,952,060 | 31,719,919 | -0.93% |
| 2026-05-28 | 5.35 | 5.38 | 5.28 | 5.37 | 5.27 | qfq | 5,631,937 | 30,091,420 | 0.56% |
| 2026-05-27 | 5.43 | 5.44 | 5.30 | 5.34 | 5.24 | qfq | 7,566,410 | 40,500,749 | -1.29% |
| 2026-05-26 | 5.48 | 5.49 | 5.39 | 5.41 | 5.31 | qfq | 7,729,695 | 41,937,295 | -1.64% |
| 2026-05-25 | 5.60 | 5.61 | 5.45 | 5.50 | 5.40 | qfq | 9,184,500 | 50,686,429 | -1.61% |
| 2026-05-22 | 5.56 | 5.63 | 5.55 | 5.59 | 5.49 | qfq | 5,755,329 | 32,161,985 | 0.54% |
| 2026-05-21 | 5.71 | 5.72 | 5.56 | 5.56 | 5.46 | qfq | 9,682,300 | 54,756,519 | -2.63% |
| 2026-05-20 | 5.71 | 5.79 | 5.63 | 5.71 | 5.60 | qfq | 11,332,183 | 64,734,923 | -0.35% |
| 2026-05-19 | 5.56 | 5.74 | 5.56 | 5.73 | 5.62 | qfq | 11,177,343 | 63,296,872 | 3.06% |
| 2026-05-18 | 5.59 | 5.60 | 5.55 | 5.56 | 5.46 | qfq | 6,336,150 | 35,250,449 | -1.07% |
| 2026-05-15 | 5.65 | 5.66 | 5.59 | 5.62 | 5.52 | qfq | 6,668,458 | 37,511,867 | 0.00% |
| 2026-05-14 | 5.76 | 5.76 | 5.62 | 5.62 | 5.52 | qfq | 9,874,575 | 55,998,681 | -2.09% |
| 2026-05-13 | 5.76 | 5.79 | 5.73 | 5.74 | 5.63 | qfq | 8,821,431 | 50,711,115 | -0.69% |
| 2026-05-12 | 5.88 | 5.88 | 5.76 | 5.78 | 5.67 | qfq | 11,714,540 | 68,020,806 | -1.87% |
| 2026-05-11 | 5.85 | 5.90 | 5.80 | 5.89 | 5.78 | qfq | 11,980,267 | 70,048,694 | 0.68% |
| 2026-05-08 | 5.83 | 5.87 | 5.81 | 5.85 | 5.74 | qfq | 8,361,611 | 48,836,739 | 0.34% |
| 2026-05-07 | 5.83 | 5.84 | 5.79 | 5.83 | 5.72 | qfq | 7,998,330 | 46,495,649 | -0.17% |
| 2026-05-06 | 5.79 | 5.84 | 5.78 | 5.84 | 5.73 | qfq | 9,898,507 | 57,503,216 | 1.04% |
| 2026-04-30 | 5.79 | 5.81 | 5.75 | 5.78 | 5.67 | qfq | 8,145,779 | 47,078,533 | -0.69% |
| 2026-04-29 | 5.72 | 5.82 | 5.70 | 5.82 | 5.71 | qfq | 9,266,030 | 53,668,926 | 1.57% |
| 2026-04-28 | 5.73 | 5.79 | 5.68 | 5.73 | 5.62 | qfq | 12,496,472 | 71,687,826 | 0.00% |
| 2026-04-27 | 5.78 | 5.78 | 5.68 | 5.73 | 5.62 | qfq | 9,764,876 | 55,875,125 | -1.04% |
| 2026-04-24 | 5.77 | 5.82 | 5.72 | 5.79 | 5.68 | qfq | 7,733,620 | 44,528,226 | -0.17% |
| 2026-04-23 | 5.85 | 5.86 | 5.79 | 5.80 | 5.69 | qfq | 9,561,919 | 55,608,993 | -1.02% |
| 2026-04-22 | 5.92 | 5.92 | 5.83 | 5.86 | 5.75 | qfq | 11,293,358 | 66,232,734 | -1.35% |
| 2026-04-21 | 5.99 | 5.99 | 5.92 | 5.94 | 5.83 | qfq | 7,316,225 | 43,473,522 | -0.83% |
| 2026-04-20 | 6.01 | 6.02 | 5.96 | 5.99 | 5.88 | qfq | 9,816,380 | 58,749,105 | -0.17% |
| 2026-04-17 | 5.97 | 6.01 | 5.88 | 6.00 | 5.89 | qfq | 16,017,050 | 95,193,164 | -0.17% |
| 2026-04-16 | 6.00 | 6.02 | 5.94 | 6.01 | 5.90 | qfq | 13,410,913 | 80,097,464 | 0.00% |
| 2026-04-15 | 5.96 | 6.05 | 5.90 | 6.01 | 5.90 | qfq | 18,599,402 | 111,557,477 | 1.52% |
| 2026-04-14 | 5.91 | 5.92 | 5.84 | 5.92 | 5.81 | qfq | 10,345,532 | 60,787,921 | 0.51% |
| 2026-04-13 | 5.97 | 5.97 | 5.86 | 5.89 | 5.78 | qfq | 13,021,016 | 76,661,383 | -1.67% |
| 2026-04-10 | 5.98 | 6.06 | 5.95 | 5.99 | 5.88 | qfq | 12,979,266 | 77,943,195 | 0.34% |
| 2026-04-09 | 6.05 | 6.16 | 5.96 | 5.97 | 5.86 | qfq | 18,017,494 | 109,124,115 | -1.81% |
| 2026-04-08 | 6.07 | 6.10 | 6.00 | 6.08 | 5.97 | qfq | 18,685,510 | 113,055,307 | 1.50% |
| 2026-04-07 | 5.87 | 6.04 | 5.78 | 5.99 | 5.88 | qfq | 16,775,711 | 99,711,425 | 1.70% |
| 2026-04-03 | 6.01 | 6.09 | 5.87 | 5.89 | 5.78 | qfq | 17,078,010 | 101,524,752 | -3.13% |
| 2026-04-02 | 6.03 | 6.14 | 6.00 | 6.08 | 5.97 | qfq | 21,956,717 | 133,442,676 | 0.33% |
| 2026-04-01 | 5.95 | 6.06 | 5.89 | 6.06 | 5.95 | qfq | 18,522,770 | 110,891,248 | 2.89% |
| 2026-03-31 | 5.91 | 5.99 | 5.87 | 5.89 | 5.78 | qfq | 12,554,478 | 74,527,800 | -0.51% |
| 2026-03-30 | 5.83 | 5.94 | 5.83 | 5.92 | 5.81 | qfq | 13,669,894 | 80,738,971 | 0.00% |
| 2026-03-27 | 5.74 | 5.93 | 5.69 | 5.92 | 5.81 | qfq | 17,183,285 | 100,698,899 | 2.42% |
| 2026-03-26 | 5.83 | 5.90 | 5.75 | 5.78 | 5.67 | qfq | 16,854,000 | 98,171,126 | -1.20% |
| 2026-03-25 | 5.74 | 5.87 | 5.73 | 5.85 | 5.74 | qfq | 16,074,203 | 93,310,023 | 1.92% |
| 2026-03-24 | 5.72 | 5.75 | 5.63 | 5.74 | 5.63 | qfq | 13,388,567 | 76,209,954 | 2.14% |
| 2026-03-23 | 5.96 | 5.96 | 5.59 | 5.62 | 5.52 | qfq | 28,326,899 | 163,331,442 | -6.80% |
| 2026-03-20 | 6.14 | 6.18 | 6.03 | 6.03 | 5.92 | qfq | 16,524,406 | 100,674,973 | -1.63% |
| 2026-03-19 | 6.24 | 6.27 | 6.11 | 6.13 | 6.02 | qfq | 20,862,200 | 129,001,183 | -2.70% |
| 2026-03-18 | 6.28 | 6.30 | 6.21 | 6.30 | 6.18 | qfq | 13,381,968 | 83,660,153 | 0.64% |
| 2026-03-17 | 6.37 | 6.40 | 6.25 | 6.26 | 6.14 | qfq | 18,920,718 | 119,800,331 | -1.57% |
| 2026-03-16 | 6.40 | 6.43 | 6.31 | 6.36 | 6.24 | qfq | 17,837,953 | 113,530,617 | -0.47% |
| 2026-03-13 | 6.41 | 6.50 | 6.36 | 6.39 | 6.27 | qfq | 22,603,753 | 145,234,837 | -0.78% |
| 2026-03-12 | 6.46 | 6.50 | 6.41 | 6.44 | 6.32 | qfq | 18,059,197 | 116,540,782 | -0.92% |
| 2026-03-11 | 6.46 | 6.50 | 6.40 | 6.50 | 6.38 | qfq | 20,972,180 | 135,369,208 | 0.62% |
| 2026-03-10 | 6.43 | 6.49 | 6.42 | 6.46 | 6.34 | qfq | 21,630,515 | 139,525,183 | 0.94% |
| 2026-03-09 | 6.40 | 6.44 | 6.34 | 6.40 | 6.28 | qfq | 19,805,180 | 126,520,876 | -0.93% |
| 2026-03-06 | 6.26 | 6.48 | 6.23 | 6.46 | 6.34 | qfq | 27,267,410 | 174,417,531 | 2.87% |
| 2026-03-05 | 6.27 | 6.32 | 6.25 | 6.28 | 6.16 | qfq | 17,658,304 | 110,906,985 | 1.29% |
| 2026-03-04 | 6.23 | 6.33 | 6.16 | 6.20 | 6.08 | qfq | 24,077,459 | 150,068,550 | -1.27% |
| 2026-03-03 | 6.35 | 6.48 | 6.27 | 6.28 | 6.16 | qfq | 31,222,554 | 199,506,843 | -1.72% |
| 2026-03-02 | 6.46 | 6.48 | 6.32 | 6.39 | 6.27 | qfq | 27,505,690 | 175,889,751 | -2.14% |
| 2026-02-27 | 6.52 | 6.54 | 6.45 | 6.53 | 6.41 | qfq | 24,040,517 | 156,305,977 | 0.31% |
| 2026-02-26 | 6.43 | 6.62 | 6.42 | 6.51 | 6.39 | qfq | 44,049,275 | 287,479,530 | 2.04% |
| 2026-02-25 | 6.37 | 6.42 | 6.34 | 6.38 | 6.26 | qfq | 22,554,076 | 143,954,003 | 0.16% |
| 2026-02-24 | 6.31 | 6.38 | 6.28 | 6.37 | 6.25 | qfq | 18,865,820 | 119,686,084 | 1.43% |
| 2026-02-13 | 6.33 | 6.35 | 6.27 | 6.28 | 6.16 | qfq | 17,579,220 | 111,025,403 | -0.32% |
| 2026-02-12 | 6.46 | 6.47 | 6.30 | 6.30 | 6.18 | qfq | 28,047,093 | 177,997,387 | -2.33% |
| 2026-02-11 | 6.52 | 6.66 | 6.45 | 6.45 | 6.33 | qfq | 29,662,900 | 193,041,524 | -1.23% |
| 2026-02-10 | 6.55 | 6.71 | 6.50 | 6.53 | 6.41 | qfq | 45,736,912 | 301,684,048 | -0.31% |
| 2026-02-09 | 6.42 | 6.62 | 6.42 | 6.55 | 6.43 | qfq | 61,005,239 | 397,437,655 | 1.39% |
| 2026-02-06 | 6.41 | 6.77 | 6.39 | 6.46 | 6.34 | qfq | 83,277,721 | 547,073,028 | 3.86% |
| 2026-02-05 | 6.24 | 6.27 | 6.21 | 6.22 | 6.10 | qfq | 10,099,612 | 63,033,759 | -0.32% |
| 2026-02-04 | 6.18 | 6.25 | 6.18 | 6.24 | 6.12 | qfq | 11,935,009 | 74,171,156 | 0.48% |
| 2026-02-03 | 6.18 | 6.21 | 6.14 | 6.21 | 6.09 | qfq | 11,263,840 | 69,620,332 | 0.98% |
| 2026-02-02 | 6.22 | 6.27 | 6.13 | 6.15 | 6.04 | qfq | 18,267,539 | 113,424,230 | -1.60% |
| 2026-01-30 | 6.27 | 6.34 | 6.22 | 6.25 | 6.13 | qfq | 18,815,049 | 118,050,939 | -0.32% |
| 2026-01-29 | 6.31 | 6.32 | 6.22 | 6.27 | 6.15 | qfq | 21,712,812 | 136,147,862 | -1.10% |
| 2026-01-28 | 6.41 | 6.44 | 6.32 | 6.34 | 6.22 | qfq | 34,138,302 | 216,976,278 | -2.46% |
| 2026-01-27 | 6.56 | 6.56 | 6.37 | 6.50 | 6.38 | qfq | 46,869,245 | 302,601,645 | -2.40% |
| 2026-01-26 | 6.52 | 6.71 | 6.51 | 6.66 | 6.54 | qfq | 75,922,234 | 502,275,838 | 3.58% |
| 2026-01-23 | 6.35 | 6.48 | 6.33 | 6.43 | 6.31 | qfq | 31,880,084 | 204,184,463 | 1.42% |
| 2026-01-22 | 6.30 | 6.34 | 6.29 | 6.34 | 6.22 | qfq | 17,489,722 | 110,620,458 | 0.48% |
| 2026-01-21 | 6.31 | 6.33 | 6.26 | 6.31 | 6.19 | qfq | 14,523,186 | 91,600,837 | 0.00% |
| 2026-01-20 | 6.30 | 6.34 | 6.29 | 6.31 | 6.19 | qfq | 12,919,532 | 81,566,595 | 0.16% |
| 2026-01-19 | 6.31 | 6.34 | 6.29 | 6.30 | 6.18 | qfq | 15,063,615 | 95,135,824 | -0.47% |
| 2026-01-16 | 6.33 | 6.37 | 6.27 | 6.33 | 6.21 | qfq | 20,694,302 | 130,734,660 | -0.16% |
| 2026-01-15 | 6.35 | 6.41 | 6.29 | 6.34 | 6.22 | qfq | 21,513,609 | 136,423,743 | -0.47% |
| 2026-01-14 | 6.34 | 6.44 | 6.28 | 6.37 | 6.25 | qfq | 40,728,318 | 259,570,351 | 0.47% |
| 2026-01-13 | 6.29 | 6.44 | 6.28 | 6.34 | 6.22 | qfq | 51,272,711 | 326,575,125 | 1.60% |
| 2026-01-12 | 6.18 | 6.25 | 6.15 | 6.24 | 6.12 | qfq | 25,811,439 | 160,061,643 | 0.97% |
| 2026-01-09 | 6.13 | 6.18 | 6.12 | 6.18 | 6.06 | qfq | 23,906,634 | 146,986,052 | 0.98% |
| 2026-01-08 | 6.10 | 6.14 | 6.10 | 6.12 | 6.01 | qfq | 14,637,963 | 89,604,834 | 0.00% |
| 2026-01-07 | 6.13 | 6.13 | 6.10 | 6.12 | 6.01 | qfq | 12,231,879 | 74,773,503 | -0.16% |
| 2026-01-06 | 6.10 | 6.13 | 6.09 | 6.13 | 6.02 | qfq | 15,711,865 | 96,053,587 | 0.49% |
| 2026-01-05 | 6.04 | 6.11 | 6.03 | 6.10 | 5.99 | qfq | 14,122,866 | 85,847,344 | 1.16% |
| 2025-12-31 | 6.02 | 6.05 | 6.00 | 6.03 | 5.92 | qfq | 9,740,502 | 58,699,885 | 0.00% |
| 2025-12-30 | 6.03 | 6.05 | 6.00 | 6.03 | 5.92 | qfq | 9,862,687 | 59,445,715 | -0.17% |
| 2025-12-29 | 6.10 | 6.10 | 6.03 | 6.04 | 5.93 | qfq | 11,948,450 | 72,292,828 | -0.98% |
| 2025-12-26 | 6.13 | 6.15 | 6.09 | 6.10 | 5.99 | qfq | 11,308,800 | 69,211,926 | -0.49% |
| 2025-12-25 | 6.16 | 6.17 | 6.12 | 6.13 | 6.02 | qfq | 13,389,690 | 82,274,061 | 0.00% |
| 2025-12-24 | 6.10 | 6.14 | 6.08 | 6.13 | 6.02 | qfq | 11,483,767 | 70,244,601 | 0.49% |
| 2025-12-23 | 6.10 | 6.14 | 6.09 | 6.10 | 5.99 | qfq | 9,758,931 | 59,635,264 | -0.33% |
| 2025-12-22 | 6.12 | 6.19 | 6.09 | 6.12 | 6.01 | qfq | 13,762,963 | 84,429,094 | -0.16% |
| 2025-12-19 | 6.08 | 6.13 | 6.06 | 6.13 | 6.02 | qfq | 14,374,881 | 87,762,297 | 0.82% |
| 2025-12-18 | 6.04 | 6.11 | 6.02 | 6.08 | 5.97 | qfq | 13,357,525 | 81,100,141 | 0.33% |
| 2025-12-17 | 6.03 | 6.07 | 5.97 | 6.06 | 5.95 | qfq | 15,920,618 | 95,862,867 | 0.33% |
| 2025-12-16 | 6.14 | 6.15 | 6.02 | 6.04 | 5.93 | qfq | 21,317,910 | 129,264,929 | -1.95% |
| 2025-12-15 | 6.25 | 6.25 | 6.14 | 6.16 | 6.05 | qfq | 22,404,638 | 138,785,338 | -1.44% |
| 2025-12-12 | 6.20 | 6.32 | 6.14 | 6.25 | 6.13 | qfq | 31,556,812 | 196,679,693 | 0.81% |
| 2025-12-11 | 6.30 | 6.31 | 6.19 | 6.20 | 6.08 | qfq | 18,183,800 | 113,485,718 | -1.59% |
| 2025-12-10 | 6.33 | 6.33 | 6.22 | 6.30 | 6.18 | qfq | 17,563,300 | 110,215,181 | 0.00% |
| 2025-12-09 | 6.39 | 6.39 | 6.29 | 6.30 | 6.18 | qfq | 20,597,915 | 130,330,016 | -1.41% |
| 2025-12-08 | 6.46 | 6.48 | 6.37 | 6.39 | 6.27 | qfq | 24,208,440 | 155,238,778 | -0.78% |
| 2025-12-05 | 6.50 | 6.52 | 6.37 | 6.44 | 6.32 | qfq | 24,510,430 | 157,489,007 | -1.23% |
| 2025-12-04 | 6.46 | 6.58 | 6.39 | 6.52 | 6.40 | qfq | 32,347,222 | 210,145,558 | 0.62% |
| 2025-12-03 | 6.47 | 6.54 | 6.43 | 6.48 | 6.36 | qfq | 28,171,418 | 182,779,047 | 0.15% |
| 2025-12-02 | 6.46 | 6.49 | 6.38 | 6.47 | 6.35 | qfq | 19,481,500 | 125,543,994 | -0.31% |
| 2025-12-01 | 6.35 | 6.50 | 6.33 | 6.49 | 6.37 | qfq | 26,168,690 | 168,522,920 | 2.04% |
| 2025-11-28 | 6.44 | 6.44 | 6.30 | 6.36 | 6.24 | qfq | 23,407,488 | 148,625,022 | -1.70% |
| 2025-11-27 | 6.40 | 6.48 | 6.30 | 6.47 | 6.35 | qfq | 25,278,572 | 161,751,900 | 0.31% |
| 2025-11-26 | 6.39 | 6.54 | 6.36 | 6.45 | 6.30 | qfq | 36,272,660 | 234,919,978 | 0.62% |
| 2025-11-25 | 6.23 | 6.43 | 6.20 | 6.41 | 6.26 | qfq | 34,999,554 | 222,641,540 | 3.22% |
| 2025-11-24 | 6.17 | 6.23 | 6.14 | 6.21 | 6.07 | qfq | 25,338,943 | 156,780,967 | 0.65% |
| 2025-11-21 | 6.34 | 6.36 | 6.13 | 6.17 | 6.03 | qfq | 29,232,984 | 181,072,920 | -2.99% |
| 2025-11-20 | 6.34 | 6.41 | 6.30 | 6.36 | 6.21 | qfq | 19,507,151 | 123,997,849 | 0.47% |
| 2025-11-19 | 6.42 | 6.45 | 6.30 | 6.33 | 6.18 | qfq | 20,033,150 | 127,211,616 | -1.71% |
| 2025-11-18 | 6.49 | 6.54 | 6.39 | 6.44 | 6.29 | qfq | 23,802,565 | 153,356,724 | -1.08% |
| 2025-11-17 | 6.61 | 6.62 | 6.48 | 6.51 | 6.36 | qfq | 31,631,701 | 206,258,250 | -1.81% |
| 2025-11-14 | 6.51 | 6.68 | 6.48 | 6.63 | 6.48 | qfq | 43,856,527 | 290,287,818 | 1.38% |
| 2025-11-13 | 6.49 | 6.56 | 6.41 | 6.54 | 6.39 | qfq | 26,757,523 | 173,754,956 | 0.62% |
| 2025-11-12 | 6.53 | 6.58 | 6.46 | 6.50 | 6.35 | qfq | 33,744,200 | 220,026,548 | -0.15% |
| 2025-11-11 | 6.41 | 6.51 | 6.38 | 6.51 | 6.36 | qfq | 27,085,077 | 174,969,690 | 1.09% |
| 2025-11-10 | 6.35 | 6.46 | 6.34 | 6.44 | 6.29 | qfq | 24,993,270 | 160,254,364 | 1.42% |
| 2025-11-07 | 6.37 | 6.39 | 6.33 | 6.35 | 6.20 | qfq | 21,543,502 | 136,968,509 | -0.47% |
| 2025-11-06 | 6.34 | 6.41 | 6.30 | 6.38 | 6.23 | qfq | 33,401,600 | 212,309,716 | 0.79% |
| 2025-11-05 | 6.17 | 6.39 | 6.16 | 6.33 | 6.18 | qfq | 33,867,463 | 213,245,288 | 2.10% |
| 2025-11-04 | 6.23 | 6.25 | 6.17 | 6.20 | 6.06 | qfq | 12,935,980 | 80,163,532 | -0.64% |
| 2025-11-03 | 6.19 | 6.24 | 6.17 | 6.24 | 6.10 | qfq | 19,303,760 | 119,913,248 | 1.13% |
| 2025-10-31 | 6.10 | 6.19 | 6.09 | 6.17 | 6.03 | qfq | 17,085,614 | 105,219,129 | 1.31% |
| 2025-10-30 | 6.17 | 6.18 | 6.09 | 6.09 | 5.95 | qfq | 15,729,900 | 96,510,150 | -1.30% |
| 2025-10-29 | 6.19 | 6.19 | 6.14 | 6.17 | 6.03 | qfq | 11,870,323 | 73,135,286 | 0.00% |
| 2025-10-28 | 6.18 | 6.20 | 6.15 | 6.17 | 6.03 | qfq | 11,956,300 | 73,838,527 | -0.16% |
| 2025-10-27 | 6.17 | 6.20 | 6.15 | 6.18 | 6.04 | qfq | 13,737,739 | 84,796,007 | 0.16% |
| 2025-10-24 | 6.19 | 6.21 | 6.16 | 6.17 | 6.03 | qfq | 13,457,228 | 83,122,398 | -0.48% |
| 2025-10-23 | 6.18 | 6.24 | 6.13 | 6.20 | 6.06 | qfq | 14,680,450 | 90,612,725 | -0.16% |
| 2025-10-22 | 6.16 | 6.25 | 6.15 | 6.21 | 6.07 | qfq | 22,464,074 | 139,356,076 | 0.65% |
| 2025-10-21 | 6.10 | 6.18 | 6.08 | 6.17 | 6.03 | qfq | 18,756,691 | 115,252,568 | 1.15% |
| 2025-10-20 | 6.08 | 6.12 | 6.05 | 6.10 | 5.96 | qfq | 11,814,650 | 71,764,280 | 0.66% |
| 2025-10-17 | 6.13 | 6.17 | 6.06 | 6.06 | 5.92 | qfq | 18,087,894 | 110,681,545 | -1.30% |
| 2025-10-16 | 6.13 | 6.19 | 6.10 | 6.14 | 6.00 | qfq | 17,216,720 | 105,888,059 | -0.16% |
| 2025-10-15 | 6.05 | 6.15 | 6.04 | 6.15 | 6.01 | qfq | 19,371,810 | 118,575,578 | 1.82% |
| 2025-10-14 | 6.05 | 6.09 | 6.03 | 6.04 | 5.90 | qfq | 14,476,246 | 87,769,254 | 0.17% |
| 2025-10-13 | 6.01 | 6.05 | 5.98 | 6.03 | 5.89 | qfq | 17,017,477 | 102,451,834 | -1.47% |
| 2025-10-10 | 6.09 | 6.15 | 6.08 | 6.12 | 5.98 | qfq | 14,419,226 | 88,279,758 | 0.16% |
| 2025-10-09 | 6.08 | 6.11 | 6.04 | 6.11 | 5.97 | qfq | 12,850,709 | 78,127,396 | 0.66% |
| 2025-09-30 | 6.04 | 6.08 | 6.02 | 6.07 | 5.93 | qfq | 10,994,101 | 66,646,486 | 0.33% |
| 2025-09-29 | 6.04 | 6.06 | 5.95 | 6.05 | 5.91 | qfq | 11,747,921 | 70,651,260 | 0.33% |
| 2025-09-26 | 6.00 | 6.07 | 5.98 | 6.03 | 5.89 | qfq | 10,952,028 | 66,124,942 | 0.00% |
| 2025-09-25 | 6.09 | 6.10 | 6.01 | 6.03 | 5.89 | qfq | 11,843,015 | 71,682,198 | -0.99% |
| 2025-09-24 | 6.00 | 6.10 | 5.99 | 6.09 | 5.95 | qfq | 11,678,666 | 70,707,152 | 1.16% |
| 2025-09-23 | 6.12 | 6.12 | 5.96 | 6.02 | 5.88 | qfq | 21,191,629 | 127,504,890 | -1.47% |
| 2025-09-22 | 6.15 | 6.18 | 6.08 | 6.11 | 5.97 | qfq | 11,757,580 | 71,967,395 | -0.49% |
| 2025-09-19 | 6.23 | 6.24 | 6.12 | 6.14 | 6.00 | qfq | 18,499,271 | 114,091,354 | -1.44% |
| 2025-09-18 | 6.28 | 6.35 | 6.21 | 6.23 | 6.09 | qfq | 30,665,150 | 192,299,890 | -1.11% |
| 2025-09-17 | 6.35 | 6.39 | 6.26 | 6.30 | 6.15 | qfq | 39,467,524 | 249,169,496 | 0.16% |
| 2025-09-16 | 6.17 | 6.33 | 6.12 | 6.29 | 6.14 | qfq | 36,129,022 | 225,176,323 | 1.78% |
| 2025-09-15 | 6.19 | 6.22 | 6.15 | 6.18 | 6.04 | qfq | 16,267,791 | 100,559,420 | 0.00% |
| 2025-09-12 | 6.22 | 6.23 | 6.16 | 6.18 | 6.04 | qfq | 15,484,750 | 95,866,158 | -0.64% |
| 2025-09-11 | 6.15 | 6.22 | 6.07 | 6.22 | 6.08 | qfq | 18,305,676 | 112,473,807 | 0.97% |
| 2025-09-10 | 6.17 | 6.22 | 6.15 | 6.16 | 6.02 | qfq | 12,665,790 | 78,282,311 | -0.32% |
| 2025-09-09 | 6.21 | 6.26 | 6.16 | 6.18 | 6.04 | qfq | 21,661,230 | 134,408,885 | -0.64% |
| 2025-09-08 | 6.15 | 6.24 | 6.13 | 6.22 | 6.08 | qfq | 22,921,023 | 141,918,749 | 0.81% |
| 2025-09-05 | 6.12 | 6.17 | 6.05 | 6.17 | 6.03 | qfq | 23,107,546 | 141,113,955 | 1.15% |
| 2025-09-04 | 6.13 | 6.18 | 6.03 | 6.10 | 5.96 | qfq | 24,227,110 | 148,344,224 | -0.16% |
| 2025-09-03 | 6.22 | 6.26 | 6.09 | 6.11 | 5.97 | qfq | 22,084,650 | 136,107,637 | -1.77% |
| 2025-09-02 | 6.30 | 6.32 | 6.16 | 6.22 | 6.08 | qfq | 29,618,561 | 184,350,301 | -1.58% |
| 2025-09-01 | 6.27 | 6.34 | 6.22 | 6.32 | 6.17 | qfq | 24,121,699 | 151,934,899 | 0.96% |
| 2025-08-29 | 6.33 | 6.36 | 6.24 | 6.26 | 6.11 | qfq | 32,719,614 | 206,049,412 | -0.95% |
| 2025-08-28 | 6.50 | 6.56 | 6.18 | 6.32 | 6.17 | qfq | 68,421,661 | 433,072,360 | -3.07% |
| 2025-08-27 | 6.79 | 6.83 | 6.51 | 6.52 | 6.37 | qfq | 44,559,768 | 297,343,714 | -4.12% |
| 2025-08-26 | 6.85 | 6.90 | 6.79 | 6.80 | 6.64 | qfq | 30,676,515 | 209,882,099 | -0.58% |
| 2025-08-25 | 6.79 | 6.88 | 6.76 | 6.84 | 6.68 | qfq | 34,277,203 | 233,657,458 | 0.44% |
| 2025-08-22 | 6.86 | 6.89 | 6.72 | 6.81 | 6.65 | qfq | 36,078,379 | 244,613,122 | -1.02% |
| 2025-08-21 | 6.96 | 7.02 | 6.83 | 6.88 | 6.72 | qfq | 33,882,498 | 234,072,688 | -1.15% |
| 2025-08-20 | 6.89 | 7.00 | 6.80 | 6.96 | 6.80 | qfq | 49,642,028 | 342,579,653 | 1.16% |
| 2025-08-19 | 6.79 | 6.99 | 6.78 | 6.88 | 6.72 | qfq | 49,624,204 | 342,735,292 | 1.03% |
| 2025-08-18 | 6.81 | 6.87 | 6.75 | 6.81 | 6.65 | qfq | 37,932,270 | 257,814,662 | 0.15% |
| 2025-08-15 | 6.64 | 6.84 | 6.62 | 6.80 | 6.64 | qfq | 39,716,644 | 267,239,569 | 1.95% |
| 2025-08-14 | 6.89 | 6.93 | 6.66 | 6.67 | 6.52 | qfq | 55,766,830 | 378,763,942 | -2.63% |
| 2025-08-13 | 6.68 | 6.94 | 6.59 | 6.85 | 6.69 | qfq | 50,914,474 | 344,267,849 | 2.54% |
| 2025-08-12 | 6.72 | 6.85 | 6.65 | 6.68 | 6.53 | qfq | 27,031,550 | 181,921,092 | -0.89% |
| 2025-08-11 | 6.63 | 6.75 | 6.63 | 6.74 | 6.58 | qfq | 22,776,859 | 152,589,182 | 1.35% |
| 2025-08-08 | 6.62 | 6.71 | 6.56 | 6.65 | 6.50 | qfq | 22,245,520 | 147,844,855 | 0.30% |
| 2025-08-07 | 6.70 | 6.75 | 6.61 | 6.63 | 6.48 | qfq | 29,180,575 | 194,123,131 | -1.34% |
| 2025-08-06 | 6.81 | 6.89 | 6.67 | 6.72 | 6.56 | qfq | 40,051,361 | 269,644,556 | -1.47% |
| 2025-08-05 | 6.88 | 6.95 | 6.79 | 6.82 | 6.66 | qfq | 35,846,911 | 245,454,769 | -1.16% |
| 2025-08-04 | 6.82 | 6.92 | 6.67 | 6.90 | 6.74 | qfq | 49,556,049 | 337,299,084 | 0.58% |
| 2025-08-01 | 6.78 | 7.03 | 6.78 | 6.86 | 6.70 | qfq | 58,488,839 | 403,947,855 | 0.88% |
| 2025-07-31 | 6.83 | 6.93 | 6.77 | 6.80 | 6.64 | qfq | 51,676,219 | 353,878,435 | -0.87% |
| 2025-07-30 | 6.77 | 7.00 | 6.74 | 6.86 | 6.70 | qfq | 62,512,860 | 431,455,316 | 0.73% |
| 2025-07-29 | 6.76 | 6.84 | 6.67 | 6.81 | 6.65 | qfq | 45,701,770 | 309,002,105 | 0.44% |
| 2025-07-28 | 6.79 | 6.96 | 6.77 | 6.78 | 6.62 | qfq | 55,066,495 | 377,294,244 | 0.59% |
| 2025-07-25 | 6.85 | 7.01 | 6.71 | 6.74 | 6.58 | qfq | 63,829,171 | 437,400,275 | -1.03% |
| 2025-07-24 | 6.72 | 6.95 | 6.65 | 6.81 | 6.65 | qfq | 80,537,930 | 547,474,680 | 3.97% |
| 2025-07-23 | 6.58 | 6.64 | 6.51 | 6.55 | 6.40 | qfq | 28,352,061 | 186,329,508 | -0.61% |
| 2025-07-22 | 6.59 | 6.67 | 6.53 | 6.59 | 6.44 | qfq | 32,283,489 | 212,807,507 | 0.30% |
| 2025-07-21 | 6.46 | 6.60 | 6.42 | 6.57 | 6.42 | qfq | 28,818,331 | 187,696,956 | 1.39% |
| 2025-07-18 | 6.50 | 6.54 | 6.38 | 6.48 | 6.33 | qfq | 29,679,211 | 190,793,943 | 0.00% |
| 2025-07-17 | 6.52 | 6.68 | 6.45 | 6.48 | 6.33 | qfq | 53,962,690 | 352,526,038 | 1.57% |
| 2025-07-16 | 6.24 | 6.39 | 6.23 | 6.38 | 6.23 | qfq | 26,566,300 | 168,057,390 | 2.24% |
| 2025-07-15 | 6.34 | 6.36 | 6.18 | 6.24 | 6.10 | qfq | 23,066,409 | 144,314,655 | -1.73% |
| 2025-07-14 | 6.33 | 6.38 | 6.31 | 6.35 | 6.20 | qfq | 19,492,594 | 123,776,409 | 0.32% |
| 2025-07-11 | 6.31 | 6.37 | 6.28 | 6.33 | 6.18 | qfq | 23,899,350 | 151,251,881 | 0.32% |
| 2025-07-10 | 6.24 | 6.33 | 6.22 | 6.31 | 6.16 | qfq | 29,143,440 | 183,435,022 | 1.12% |
| 2025-07-09 | 6.24 | 6.28 | 6.21 | 6.24 | 6.10 | qfq | 19,862,669 | 124,093,864 | -0.16% |
| 2025-07-08 | 6.23 | 6.31 | 6.22 | 6.25 | 6.11 | qfq | 21,119,949 | 132,120,999 | 0.32% |
| 2025-07-07 | 6.22 | 6.30 | 6.21 | 6.23 | 6.09 | qfq | 18,342,100 | 114,576,510 | 0.00% |
| 2025-07-04 | 6.26 | 6.31 | 6.22 | 6.23 | 6.09 | qfq | 24,032,900 | 150,234,231 | -0.48% |
| 2025-07-03 | 6.17 | 6.28 | 6.14 | 6.26 | 6.11 | qfq | 34,715,322 | 216,304,680 | 1.46% |
| 2025-07-02 | 6.14 | 6.24 | 6.13 | 6.17 | 6.03 | qfq | 35,114,742 | 217,088,315 | -0.16% |
| 2025-07-01 | 6.06 | 6.19 | 6.04 | 6.18 | 6.04 | qfq | 36,999,588 | 226,779,766 | 1.98% |
| 2025-06-30 | 6.04 | 6.08 | 6.01 | 6.06 | 5.92 | qfq | 16,972,787 | 102,567,679 | 0.17% |
| 2025-06-27 | 6.02 | 6.08 | 6.02 | 6.05 | 5.91 | qfq | 14,295,187 | 86,491,172 | 0.50% |
| 2025-06-26 | 6.07 | 6.08 | 6.02 | 6.02 | 5.88 | qfq | 17,308,400 | 104,643,711 | -0.82% |
| 2025-06-25 | 6.08 | 6.09 | 6.01 | 6.07 | 5.93 | qfq | 17,055,836 | 103,191,981 | 0.17% |
| 2025-06-24 | 5.97 | 6.07 | 5.96 | 6.06 | 5.92 | qfq | 16,423,690 | 99,188,567 | 1.68% |
| 2025-06-23 | 5.90 | 5.97 | 5.88 | 5.96 | 5.82 | qfq | 12,945,460 | 76,863,238 | 0.68% |
| 2025-06-20 | 5.96 | 5.99 | 5.92 | 5.92 | 5.78 | qfq | 13,465,000 | 80,192,834 | -0.67% |
| 2025-06-19 | 6.08 | 6.09 | 5.95 | 5.96 | 5.82 | qfq | 22,705,213 | 136,325,729 | -2.13% |
| 2025-06-18 | 6.17 | 6.18 | 6.07 | 6.09 | 5.95 | qfq | 23,893,556 | 145,846,041 | -1.93% |
| 2025-06-17 | 6.22 | 6.38 | 6.18 | 6.21 | 6.07 | qfq | 36,195,444 | 226,904,322 | 0.32% |
| 2025-06-16 | 6.17 | 6.26 | 6.14 | 6.19 | 6.05 | qfq | 17,994,211 | 111,292,439 | -0.32% |
| 2025-06-13 | 6.32 | 6.39 | 6.18 | 6.21 | 6.07 | qfq | 26,741,287 | 167,055,511 | -2.20% |
| 2025-06-12 | 6.34 | 6.36 | 6.27 | 6.35 | 6.20 | qfq | 23,300,700 | 147,099,152 | 0.16% |
| 2025-06-11 | 6.36 | 6.49 | 6.31 | 6.34 | 6.19 | qfq | 28,358,490 | 180,608,369 | -0.78% |
| 2025-06-10 | 6.33 | 6.46 | 6.28 | 6.39 | 6.24 | qfq | 45,953,840 | 292,636,175 | 0.79% |
| 2025-06-09 | 6.22 | 6.37 | 6.20 | 6.34 | 6.19 | qfq | 36,767,297 | 232,486,209 | 2.26% |
| 2025-06-06 | 6.21 | 6.28 | 6.18 | 6.20 | 6.06 | qfq | 19,482,883 | 121,197,077 | -0.48% |
| 2025-06-05 | 6.33 | 6.34 | 6.19 | 6.23 | 6.09 | qfq | 33,068,556 | 206,091,993 | -1.42% |
| 2025-06-04 | 6.32 | 6.39 | 6.25 | 6.32 | 6.17 | qfq | 37,504,537 | 235,885,393 | 0.16% |
| 2025-06-03 | 6.09 | 6.33 | 6.09 | 6.31 | 6.16 | qfq | 49,512,241 | 310,563,301 | 2.27% |
| 2025-05-30 | 6.12 | 6.27 | 6.09 | 6.17 | 6.03 | qfq | 49,132,997 | 304,405,144 | 0.65% |
| 2025-05-29 | 6.01 | 6.14 | 5.97 | 6.13 | 5.99 | qfq | 35,574,791 | 216,510,371 | 0.33% |
| 2025-05-28 | 6.10 | 6.14 | 6.04 | 6.11 | 5.87 | qfq | 30,897,544 | 187,846,068 | -0.65% |
| 2025-05-27 | 6.02 | 6.26 | 5.97 | 6.15 | 5.91 | qfq | 47,321,270 | 290,576,494 | 2.33% |
| 2025-05-26 | 6.13 | 6.17 | 5.97 | 6.01 | 5.77 | qfq | 37,771,548 | 227,331,153 | -2.59% |
| 2025-05-23 | 6.05 | 6.38 | 6.04 | 6.17 | 5.93 | qfq | 56,317,460 | 351,400,107 | 2.32% |
| 2025-05-22 | 6.12 | 6.13 | 6.02 | 6.03 | 5.79 | qfq | 22,540,500 | 136,667,297 | -1.95% |
| 2025-05-21 | 6.08 | 6.20 | 6.07 | 6.15 | 5.91 | qfq | 30,211,480 | 185,778,476 | 0.82% |
| 2025-05-20 | 6.03 | 6.14 | 6.02 | 6.10 | 5.86 | qfq | 29,600,200 | 180,661,287 | 0.99% |
| 2025-05-19 | 6.10 | 6.11 | 5.99 | 6.04 | 5.80 | qfq | 26,699,680 | 160,779,449 | -0.98% |
| 2025-05-16 | 5.92 | 6.12 | 5.92 | 6.10 | 5.86 | qfq | 41,415,907 | 250,268,242 | 3.21% |
| 2025-05-15 | 5.93 | 5.97 | 5.90 | 5.91 | 5.68 | qfq | 13,857,089 | 82,187,172 | -0.34% |
| 2025-05-14 | 5.93 | 5.95 | 5.86 | 5.93 | 5.70 | qfq | 16,245,069 | 95,874,728 | -0.17% |
| 2025-05-13 | 5.97 | 5.99 | 5.92 | 5.94 | 5.71 | qfq | 15,397,194 | 91,600,060 | 0.00% |
| 2025-05-12 | 6.02 | 6.03 | 5.88 | 5.94 | 5.71 | qfq | 24,878,110 | 147,668,680 | -1.00% |
| 2025-05-09 | 6.06 | 6.07 | 5.98 | 6.00 | 5.76 | qfq | 13,530,624 | 81,369,504 | -0.99% |
| 2025-05-08 | 6.00 | 6.07 | 5.98 | 6.06 | 5.82 | qfq | 15,447,250 | 93,419,276 | 0.66% |
| 2025-05-07 | 6.04 | 6.09 | 5.98 | 6.02 | 5.78 | qfq | 18,228,900 | 109,881,619 | 0.50% |
| 2025-05-06 | 5.91 | 5.99 | 5.90 | 5.99 | 5.76 | qfq | 16,154,080 | 96,399,832 | 1.87% |
| 2025-04-30 | 5.91 | 5.96 | 5.88 | 5.88 | 5.65 | qfq | 14,104,900 | 83,409,067 | -0.34% |
| 2025-04-29 | 5.90 | 5.93 | 5.88 | 5.90 | 5.67 | qfq | 11,180,554 | 66,018,257 | -0.17% |
| 2025-04-28 | 6.04 | 6.04 | 5.90 | 5.91 | 5.68 | qfq | 17,328,400 | 102,805,194 | -2.15% |
| 2025-04-25 | 6.07 | 6.11 | 6.01 | 6.04 | 5.80 | qfq | 18,340,669 | 110,854,459 | -0.49% |
| 2025-04-24 | 6.08 | 6.16 | 6.04 | 6.07 | 5.83 | qfq | 18,462,460 | 112,556,348 | -0.33% |
| 2025-04-23 | 6.13 | 6.16 | 6.07 | 6.09 | 5.85 | qfq | 17,993,300 | 109,676,942 | -0.65% |
| 2025-04-22 | 6.06 | 6.15 | 6.04 | 6.13 | 5.89 | qfq | 20,649,811 | 125,933,183 | 0.82% |
| 2025-04-21 | 6.04 | 6.09 | 5.98 | 6.08 | 5.84 | qfq | 16,263,813 | 98,589,681 | 0.50% |
| 2025-04-18 | 6.04 | 6.12 | 6.00 | 6.05 | 5.81 | qfq | 13,940,000 | 84,235,507 | 0.17% |
| 2025-04-17 | 5.99 | 6.09 | 5.97 | 6.04 | 5.80 | qfq | 16,903,170 | 102,208,716 | 0.00% |
| 2025-04-16 | 6.18 | 6.20 | 5.95 | 6.04 | 5.80 | qfq | 32,326,510 | 195,760,665 | -3.21% |
| 2025-04-15 | 6.18 | 6.29 | 6.10 | 6.24 | 6.00 | qfq | 27,574,000 | 171,255,118 | 1.13% |
| 2025-04-14 | 6.16 | 6.26 | 6.10 | 6.17 | 5.93 | qfq | 31,575,795 | 195,048,532 | 1.15% |
| 2025-04-11 | 6.05 | 6.16 | 5.99 | 6.10 | 5.86 | qfq | 32,147,206 | 195,559,727 | 0.00% |
| 2025-04-10 | 6.04 | 6.20 | 6.02 | 6.10 | 5.86 | qfq | 43,732,755 | 268,279,494 | 2.69% |
| 2025-04-09 | 5.77 | 5.98 | 5.36 | 5.94 | 5.71 | qfq | 48,635,744 | 275,719,771 | 1.02% |
| 2025-04-08 | 5.71 | 6.07 | 5.71 | 5.88 | 5.65 | qfq | 48,757,434 | 288,443,747 | 3.34% |
| 2025-04-07 | 6.30 | 6.43 | 5.53 | 5.69 | 5.47 | qfq | 67,868,811 | 407,793,672 | -14.31% |
| 2025-04-03 | 6.62 | 6.79 | 6.60 | 6.64 | 6.38 | qfq | 41,273,469 | 276,014,559 | -0.15% |
| 2025-04-02 | 6.62 | 6.76 | 6.57 | 6.65 | 6.39 | qfq | 48,895,056 | 326,024,986 | -0.30% |
| 2025-04-01 | 6.38 | 6.92 | 6.35 | 6.67 | 6.41 | qfq | 92,236,982 | 620,659,910 | 5.54% |
| 2025-03-31 | 6.38 | 6.49 | 6.27 | 6.32 | 6.07 | qfq | 31,386,429 | 199,534,201 | -2.17% |
| 2025-03-28 | 6.50 | 6.75 | 6.41 | 6.46 | 6.21 | qfq | 54,587,810 | 359,022,776 | -1.82% |
| 2025-03-27 | 6.45 | 6.61 | 6.33 | 6.58 | 6.32 | qfq | 44,190,837 | 285,664,442 | 1.39% |
| 2025-03-26 | 6.36 | 6.57 | 6.32 | 6.49 | 6.24 | qfq | 39,795,958 | 257,170,324 | 1.41% |
| 2025-03-25 | 6.52 | 6.56 | 6.37 | 6.40 | 6.15 | qfq | 48,243,241 | 309,743,155 | -2.74% |
| 2025-03-24 | 6.29 | 6.73 | 6.29 | 6.58 | 6.32 | qfq | 82,930,743 | 542,710,500 | 2.81% |
| 2025-03-21 | 6.59 | 6.80 | 6.40 | 6.40 | 6.15 | qfq | 82,532,003 | 539,924,585 | 1.75% |
| 2025-03-20 | 6.25 | 6.30 | 6.21 | 6.29 | 6.04 | qfq | 18,731,960 | 117,175,551 | 0.64% |
| 2025-03-19 | 6.23 | 6.29 | 6.21 | 6.25 | 6.01 | qfq | 15,614,608 | 97,608,572 | 0.16% |
| 2025-03-18 | 6.23 | 6.24 | 6.18 | 6.24 | 6.00 | qfq | 14,170,668 | 88,172,637 | 0.48% |
| 2025-03-17 | 6.23 | 6.25 | 6.18 | 6.21 | 5.97 | qfq | 15,407,155 | 95,688,273 | 0.00% |
| 2025-03-14 | 6.11 | 6.22 | 6.09 | 6.21 | 5.97 | qfq | 24,956,068 | 154,143,114 | 1.80% |
| 2025-03-13 | 6.12 | 6.15 | 6.05 | 6.10 | 5.86 | qfq | 13,233,996 | 80,588,199 | -0.49% |
| 2025-03-12 | 6.16 | 6.19 | 6.11 | 6.13 | 5.89 | qfq | 14,155,969 | 86,933,710 | -0.49% |
| 2025-03-11 | 6.10 | 6.16 | 6.03 | 6.16 | 5.92 | qfq | 14,535,966 | 88,663,316 | 0.65% |
| 2025-03-10 | 6.09 | 6.18 | 6.07 | 6.12 | 5.88 | qfq | 16,605,800 | 101,636,736 | 0.66% |
| 2025-03-07 | 6.07 | 6.13 | 6.03 | 6.08 | 5.84 | qfq | 13,552,532 | 82,351,941 | 0.00% |
| 2025-03-06 | 6.01 | 6.09 | 5.99 | 6.08 | 5.84 | qfq | 16,990,840 | 102,877,483 | 1.00% |
| 2025-03-05 | 6.07 | 6.07 | 5.97 | 6.02 | 5.78 | qfq | 14,819,147 | 88,923,383 | -0.82% |
| 2025-03-04 | 6.04 | 6.09 | 5.98 | 6.07 | 5.83 | qfq | 12,155,218 | 73,485,239 | 0.33% |
| 2025-03-03 | 6.03 | 6.14 | 6.02 | 6.05 | 5.81 | qfq | 17,119,498 | 104,059,409 | 0.33% |
| 2025-02-28 | 6.13 | 6.19 | 6.00 | 6.03 | 5.79 | qfq | 21,333,561 | 129,629,472 | -2.11% |
| 2025-02-27 | 6.16 | 6.19 | 6.08 | 6.16 | 5.92 | qfq | 21,076,300 | 129,305,002 | -0.16% |
| 2025-02-26 | 6.14 | 6.18 | 6.10 | 6.17 | 5.93 | qfq | 17,409,828 | 106,914,516 | 0.82% |
| 2025-02-25 | 6.17 | 6.19 | 6.11 | 6.12 | 5.88 | qfq | 18,203,196 | 111,754,022 | -1.29% |
| 2025-02-24 | 6.22 | 6.25 | 6.16 | 6.20 | 5.96 | qfq | 17,713,509 | 109,766,105 | -0.48% |
| 2025-02-21 | 6.24 | 6.29 | 6.14 | 6.23 | 5.99 | qfq | 24,261,659 | 150,388,769 | -0.16% |
| 2025-02-20 | 6.21 | 6.32 | 6.18 | 6.24 | 6.00 | qfq | 21,908,514 | 137,038,985 | 0.97% |
| 2025-02-19 | 6.19 | 6.21 | 6.10 | 6.18 | 5.94 | qfq | 18,980,088 | 117,004,562 | 0.49% |
| 2025-02-18 | 6.37 | 6.37 | 6.11 | 6.15 | 5.91 | qfq | 27,456,373 | 171,132,820 | -3.76% |
| 2025-02-17 | 6.40 | 6.51 | 6.33 | 6.39 | 6.14 | qfq | 30,832,313 | 197,703,010 | 0.00% |
| 2025-02-14 | 6.25 | 6.45 | 6.25 | 6.39 | 6.14 | qfq | 32,402,116 | 207,050,589 | 1.91% |
| 2025-02-13 | 6.33 | 6.36 | 6.27 | 6.27 | 6.02 | qfq | 18,457,400 | 116,302,616 | -1.10% |
| 2025-02-12 | 6.31 | 6.37 | 6.25 | 6.34 | 6.09 | qfq | 24,336,463 | 153,503,923 | 0.00% |
| 2025-02-11 | 6.44 | 6.45 | 6.29 | 6.34 | 6.09 | qfq | 23,558,917 | 149,249,820 | -1.55% |
| 2025-02-10 | 6.35 | 6.49 | 6.35 | 6.44 | 6.19 | qfq | 32,552,600 | 209,133,822 | 1.74% |
| 2025-02-07 | 6.30 | 6.40 | 6.25 | 6.33 | 6.08 | qfq | 35,635,707 | 225,767,210 | 0.48% |
| 2025-02-06 | 6.19 | 6.31 | 6.13 | 6.30 | 6.05 | qfq | 27,221,982 | 169,419,483 | 1.45% |
| 2025-02-05 | 6.16 | 6.23 | 6.14 | 6.21 | 5.97 | qfq | 26,741,280 | 165,431,113 | 2.31% |
| 2025-01-27 | 6.10 | 6.19 | 6.06 | 6.07 | 5.83 | qfq | 16,728,900 | 102,327,957 | -0.49% |
| 2025-01-24 | 6.05 | 6.10 | 6.02 | 6.10 | 5.86 | qfq | 17,200,890 | 104,463,346 | 0.66% |
| 2025-01-23 | 6.10 | 6.19 | 6.06 | 6.06 | 5.82 | qfq | 21,955,580 | 134,600,279 | 0.50% |
| 2025-01-22 | 6.10 | 6.12 | 6.01 | 6.03 | 5.79 | qfq | 16,683,530 | 100,982,328 | -1.79% |
| 2025-01-21 | 6.20 | 6.26 | 6.09 | 6.14 | 5.90 | qfq | 18,418,289 | 113,048,939 | -0.32% |
| 2025-01-20 | 6.17 | 6.22 | 6.12 | 6.16 | 5.92 | qfq | 22,595,435 | 139,537,461 | 0.82% |
| 2025-01-17 | 6.14 | 6.17 | 6.07 | 6.11 | 5.87 | qfq | 20,368,208 | 124,446,239 | -0.65% |
| 2025-01-16 | 6.19 | 6.32 | 6.09 | 6.15 | 5.91 | qfq | 27,567,929 | 170,768,130 | 0.33% |
| 2025-01-15 | 6.23 | 6.23 | 6.04 | 6.13 | 5.89 | qfq | 31,334,060 | 191,235,825 | -1.61% |
| 2025-01-14 | 5.99 | 6.25 | 5.92 | 6.23 | 5.99 | qfq | 40,756,090 | 249,466,757 | 4.18% |
| 2025-01-13 | 6.12 | 6.12 | 5.85 | 5.98 | 5.75 | qfq | 38,934,043 | 231,695,298 | -3.24% |
| 2025-01-10 | 6.75 | 6.82 | 6.17 | 6.18 | 5.94 | qfq | 78,293,786 | 505,327,628 | -9.38% |
| 2025-01-09 | 6.71 | 6.94 | 6.59 | 6.82 | 6.55 | qfq | 70,375,565 | 477,205,745 | -0.29% |
| 2025-01-08 | 6.75 | 7.05 | 6.73 | 6.84 | 6.57 | qfq | 98,599,136 | 677,874,757 | 1.63% |
| 2025-01-07 | 6.70 | 6.80 | 6.52 | 6.73 | 6.47 | qfq | 87,894,581 | 583,597,985 | -3.58% |
| 2025-01-06 | 6.09 | 6.99 | 6.06 | 6.98 | 6.71 | qfq | 124,427,679 | 832,716,201 | 16.53% |
| 2025-01-03 | 6.05 | 6.19 | 5.97 | 5.99 | 5.76 | qfq | 20,953,578 | 127,489,028 | -0.50% |
| 2025-01-02 | 6.18 | 6.27 | 5.96 | 6.02 | 5.78 | qfq | 15,604,103 | 95,598,593 | -2.59% |
| 2024-12-31 | 6.40 | 6.43 | 6.18 | 6.18 | 5.94 | qfq | 16,538,650 | 103,833,990 | -3.44% |
| 2024-12-30 | 6.46 | 6.47 | 6.36 | 6.40 | 6.15 | qfq | 13,003,700 | 83,252,831 | -1.23% |
| 2024-12-27 | 6.37 | 6.51 | 6.33 | 6.48 | 6.23 | qfq | 14,834,881 | 95,650,893 | 1.73% |
| 2024-12-26 | 6.38 | 6.44 | 6.36 | 6.37 | 6.12 | qfq | 12,468,900 | 79,760,026 | -0.62% |
| 2024-12-25 | 6.50 | 6.55 | 6.36 | 6.41 | 6.16 | qfq | 14,089,200 | 90,374,734 | -1.54% |
| 2024-12-24 | 6.44 | 6.53 | 6.42 | 6.51 | 6.25 | qfq | 12,826,975 | 83,068,667 | 1.09% |
| 2024-12-23 | 6.66 | 6.66 | 6.40 | 6.44 | 6.19 | qfq | 20,335,501 | 132,188,012 | -3.16% |
| 2024-12-20 | 6.61 | 6.67 | 6.58 | 6.65 | 6.39 | qfq | 16,167,442 | 107,155,197 | 0.45% |
| 2024-12-19 | 6.54 | 6.63 | 6.45 | 6.62 | 6.36 | qfq | 16,945,550 | 110,921,314 | 0.30% |
| 2024-12-18 | 6.63 | 6.66 | 6.57 | 6.60 | 6.34 | qfq | 15,989,900 | 105,770,953 | -0.30% |
| 2024-12-17 | 6.82 | 6.85 | 6.61 | 6.62 | 6.36 | qfq | 23,808,877 | 159,045,423 | -3.36% |
| 2024-12-16 | 6.90 | 7.03 | 6.80 | 6.85 | 6.58 | qfq | 24,620,410 | 170,080,530 | -1.01% |
| 2024-12-13 | 7.01 | 7.03 | 6.86 | 6.92 | 6.65 | qfq | 41,490,537 | 287,754,810 | -1.84% |
| 2024-12-12 | 6.87 | 7.09 | 6.80 | 7.05 | 6.77 | qfq | 54,664,599 | 382,917,974 | 2.62% |
| 2024-12-11 | 6.82 | 6.96 | 6.81 | 6.87 | 6.60 | qfq | 33,188,031 | 228,799,139 | 1.63% |
| 2024-12-10 | 6.93 | 6.96 | 6.74 | 6.76 | 6.50 | qfq | 25,941,956 | 177,693,992 | -0.29% |
| 2024-12-09 | 6.83 | 6.92 | 6.74 | 6.78 | 6.51 | qfq | 23,218,831 | 158,542,926 | -0.29% |
| 2024-12-06 | 6.69 | 6.81 | 6.65 | 6.80 | 6.53 | qfq | 23,026,610 | 155,381,984 | 1.34% |
| 2024-12-05 | 6.63 | 6.74 | 6.59 | 6.71 | 6.45 | qfq | 17,137,267 | 114,336,036 | 0.90% |
| 2024-12-04 | 6.79 | 6.79 | 6.62 | 6.65 | 6.39 | qfq | 20,245,730 | 135,632,084 | -2.21% |
| 2024-12-03 | 6.89 | 6.89 | 6.75 | 6.80 | 6.53 | qfq | 21,606,147 | 146,916,825 | -1.02% |
| 2024-12-02 | 6.67 | 6.89 | 6.66 | 6.87 | 6.60 | qfq | 31,033,120 | 211,018,648 | 3.15% |
| 2024-11-29 | 6.60 | 6.69 | 6.53 | 6.66 | 6.40 | qfq | 20,368,497 | 135,038,954 | 0.60% |
| 2024-11-28 | 6.59 | 6.72 | 6.58 | 6.62 | 6.36 | qfq | 18,044,420 | 120,079,624 | -0.15% |
| 2024-11-27 | 6.50 | 6.63 | 6.38 | 6.63 | 6.37 | qfq | 18,135,005 | 118,026,665 | 1.53% |
| 2024-11-26 | 6.47 | 6.70 | 6.47 | 6.53 | 6.27 | qfq | 19,497,600 | 128,772,299 | 0.15% |
| 2024-11-25 | 6.40 | 6.53 | 6.38 | 6.52 | 6.26 | qfq | 15,095,647 | 97,438,109 | 1.88% |
| 2024-11-22 | 6.69 | 6.72 | 6.38 | 6.40 | 6.15 | qfq | 24,371,558 | 159,451,712 | -4.62% |
| 2024-11-21 | 6.70 | 6.75 | 6.62 | 6.71 | 6.45 | qfq | 18,666,468 | 124,728,609 | -0.15% |
| 2024-11-20 | 6.58 | 6.76 | 6.56 | 6.72 | 6.46 | qfq | 20,698,761 | 138,341,779 | 1.82% |
| 2024-11-19 | 6.48 | 6.60 | 6.44 | 6.60 | 6.34 | qfq | 17,086,181 | 111,513,486 | 2.48% |
| 2024-11-18 | 6.58 | 6.62 | 6.40 | 6.44 | 6.19 | qfq | 22,836,300 | 148,470,138 | -1.83% |
| 2024-11-15 | 6.70 | 6.78 | 6.50 | 6.56 | 6.30 | qfq | 26,285,010 | 175,269,692 | -2.53% |
| 2024-11-14 | 6.94 | 6.98 | 6.71 | 6.73 | 6.47 | qfq | 35,757,170 | 244,367,850 | -4.13% |
| 2024-11-13 | 7.21 | 7.26 | 6.88 | 7.02 | 6.75 | qfq | 50,198,903 | 353,014,984 | -1.40% |
| 2024-11-12 | 7.01 | 7.42 | 7.01 | 7.12 | 6.84 | qfq | 79,655,675 | 573,230,240 | 1.86% |
| 2024-11-11 | 6.94 | 7.00 | 6.81 | 6.99 | 6.72 | qfq | 35,550,499 | 245,764,463 | 0.58% |
| 2024-11-08 | 7.11 | 7.14 | 6.92 | 6.95 | 6.68 | qfq | 45,495,261 | 318,464,725 | -1.28% |
| 2024-11-07 | 6.81 | 7.07 | 6.80 | 7.04 | 6.76 | qfq | 56,878,558 | 397,414,150 | 2.47% |
| 2024-11-06 | 6.91 | 6.94 | 6.80 | 6.87 | 6.60 | qfq | 42,600,797 | 292,662,327 | -0.58% |
| 2024-11-05 | 6.83 | 6.93 | 6.73 | 6.91 | 6.64 | qfq | 61,036,793 | 417,936,257 | 0.44% |
| 2024-11-04 | 6.55 | 7.08 | 6.50 | 6.88 | 6.61 | qfq | 72,157,428 | 488,969,674 | 7.00% |
| 2024-11-01 | 6.58 | 6.61 | 6.36 | 6.43 | 6.18 | qfq | 28,324,958 | 183,414,341 | -2.72% |
| 2024-10-31 | 6.55 | 6.71 | 6.50 | 6.61 | 6.35 | qfq | 35,270,454 | 232,289,090 | 0.76% |
| 2024-10-30 | 6.57 | 6.68 | 6.48 | 6.56 | 6.30 | qfq | 25,964,044 | 170,726,151 | -0.61% |
| 2024-10-29 | 6.91 | 6.92 | 6.60 | 6.60 | 6.34 | qfq | 41,684,965 | 279,557,394 | -3.51% |
| 2024-10-28 | 6.66 | 6.84 | 6.61 | 6.84 | 6.57 | qfq | 45,249,913 | 306,576,623 | 2.70% |
| 2024-10-25 | 6.60 | 6.69 | 6.57 | 6.66 | 6.40 | qfq | 35,022,604 | 232,192,101 | 0.60% |
| 2024-10-24 | 6.56 | 6.72 | 6.55 | 6.62 | 6.36 | qfq | 34,779,541 | 230,864,713 | 0.15% |
| 2024-10-23 | 6.63 | 6.70 | 6.56 | 6.61 | 6.35 | qfq | 55,964,024 | 370,456,310 | -2.36% |
| 2024-10-22 | 6.48 | 6.97 | 6.48 | 6.77 | 6.50 | qfq | 86,791,711 | 586,188,719 | 7.63% |
| 2024-10-21 | 6.19 | 6.32 | 6.14 | 6.29 | 6.04 | qfq | 33,651,710 | 209,760,655 | 1.78% |
| 2024-10-18 | 6.02 | 6.30 | 5.99 | 6.18 | 5.94 | qfq | 30,179,894 | 185,412,445 | 2.32% |
| 2024-10-17 | 6.17 | 6.18 | 6.02 | 6.04 | 5.80 | qfq | 18,046,200 | 110,140,585 | -0.98% |
| 2024-10-16 | 6.06 | 6.22 | 5.99 | 6.10 | 5.86 | qfq | 21,752,593 | 133,120,252 | 0.16% |
| 2024-10-15 | 6.07 | 6.25 | 6.02 | 6.09 | 5.85 | qfq | 27,395,200 | 168,482,076 | -0.49% |
| 2024-10-14 | 6.01 | 6.13 | 5.89 | 6.12 | 5.88 | qfq | 23,334,985 | 140,567,310 | 2.00% |
| 2024-10-11 | 6.23 | 6.26 | 5.90 | 6.00 | 5.76 | qfq | 26,795,028 | 162,746,000 | -4.61% |
| 2024-10-10 | 6.28 | 6.59 | 6.25 | 6.29 | 6.04 | qfq | 38,093,739 | 243,826,574 | 1.45% |
| 2024-10-09 | 6.79 | 6.83 | 6.19 | 6.20 | 5.96 | qfq | 57,601,876 | 374,504,352 | -11.81% |
| 2024-10-08 | 7.60 | 7.60 | 6.56 | 7.03 | 6.75 | qfq | 82,662,360 | 581,318,054 | 10.02% |
| 2024-09-30 | 5.94 | 6.52 | 5.85 | 6.39 | 6.14 | qfq | 64,096,589 | 395,399,518 | 12.30% |
| 2024-09-27 | 5.53 | 5.79 | 5.52 | 5.69 | 5.47 | qfq | 26,349,442 | 148,837,603 | 4.02% |
| 2024-09-26 | 5.34 | 5.48 | 5.31 | 5.47 | 5.26 | qfq | 15,551,580 | 83,909,973 | 2.43% |
| 2024-09-25 | 5.33 | 5.44 | 5.32 | 5.34 | 5.13 | qfq | 16,560,382 | 89,180,628 | 0.38% |
| 2024-09-24 | 5.11 | 5.33 | 5.09 | 5.32 | 5.11 | qfq | 19,257,084 | 100,427,731 | 4.72% |
| 2024-09-23 | 5.06 | 5.11 | 5.03 | 5.08 | 4.88 | qfq | 6,548,066 | 33,259,658 | 0.79% |
| 2024-09-20 | 5.10 | 5.10 | 4.99 | 5.04 | 4.84 | qfq | 7,060,006 | 35,502,378 | -0.59% |
| 2024-09-19 | 4.98 | 5.11 | 4.94 | 5.07 | 4.87 | qfq | 9,122,971 | 46,034,615 | 2.22% |
| 2024-09-18 | 5.08 | 5.10 | 4.90 | 4.96 | 4.77 | qfq | 10,237,295 | 50,871,340 | -2.17% |
| 2024-09-13 | 5.13 | 5.14 | 5.07 | 5.07 | 4.87 | qfq | 6,195,040 | 31,581,564 | -0.78% |
| 2024-09-12 | 5.13 | 5.19 | 5.11 | 5.11 | 4.91 | qfq | 6,373,845 | 32,804,029 | -0.20% |
| 2024-09-11 | 5.19 | 5.19 | 5.10 | 5.12 | 4.92 | qfq | 7,343,800 | 37,680,128 | -1.35% |
| 2024-09-10 | 5.24 | 5.27 | 5.10 | 5.19 | 4.99 | qfq | 10,708,467 | 55,247,050 | -0.57% |
| 2024-09-09 | 5.20 | 5.28 | 5.18 | 5.22 | 5.02 | qfq | 6,881,900 | 35,993,884 | 0.19% |
| 2024-09-06 | 5.34 | 5.36 | 5.20 | 5.21 | 5.01 | qfq | 7,972,797 | 41,949,126 | -2.07% |
| 2024-09-05 | 5.27 | 5.35 | 5.27 | 5.32 | 5.11 | qfq | 8,393,346 | 44,678,571 | 0.95% |
| 2024-09-04 | 5.28 | 5.35 | 5.26 | 5.27 | 5.06 | qfq | 8,406,869 | 44,613,384 | -0.57% |
| 2024-09-03 | 5.31 | 5.39 | 5.28 | 5.30 | 5.09 | qfq | 8,084,102 | 43,006,441 | -0.19% |
| 2024-09-02 | 5.40 | 5.46 | 5.31 | 5.31 | 5.10 | qfq | 10,745,673 | 57,667,999 | -2.03% |
| 2024-08-30 | 5.36 | 5.50 | 5.33 | 5.42 | 5.21 | qfq | 13,262,074 | 72,018,214 | 0.93% |
| 2024-08-29 | 5.34 | 5.39 | 5.28 | 5.37 | 5.16 | qfq | 10,653,546 | 56,968,145 | 0.56% |
| 2024-08-28 | 5.28 | 5.40 | 5.23 | 5.34 | 5.13 | qfq | 9,726,215 | 51,868,205 | 1.14% |
| 2024-08-27 | 5.30 | 5.40 | 5.26 | 5.28 | 5.07 | qfq | 10,418,400 | 55,373,595 | -0.56% |
| 2024-08-26 | 5.26 | 5.32 | 5.20 | 5.31 | 5.10 | qfq | 7,958,599 | 42,010,592 | 0.95% |
| 2024-08-23 | 5.31 | 5.35 | 5.24 | 5.26 | 5.05 | qfq | 8,914,800 | 47,030,672 | -1.31% |
| 2024-08-22 | 5.40 | 5.45 | 5.31 | 5.33 | 5.12 | qfq | 7,442,549 | 39,965,662 | -1.30% |
| 2024-08-21 | 5.52 | 5.52 | 5.39 | 5.40 | 5.19 | qfq | 10,372,625 | 56,329,714 | -2.00% |
| 2024-08-20 | 5.62 | 5.65 | 5.46 | 5.51 | 5.29 | qfq | 13,875,075 | 76,775,865 | -2.30% |
| 2024-08-19 | 5.70 | 5.74 | 5.62 | 5.64 | 5.42 | qfq | 14,861,700 | 83,952,082 | -1.40% |
| 2024-08-16 | 5.63 | 5.77 | 5.56 | 5.72 | 5.50 | qfq | 23,048,515 | 130,942,736 | 1.42% |
| 2024-08-15 | 5.62 | 5.72 | 5.57 | 5.64 | 5.42 | qfq | 16,925,412 | 95,533,740 | 0.36% |
| 2024-08-14 | 5.71 | 5.73 | 5.59 | 5.62 | 5.40 | qfq | 22,535,528 | 127,041,004 | -2.26% |
| 2024-08-13 | 5.82 | 5.82 | 5.65 | 5.75 | 5.52 | qfq | 36,314,817 | 207,902,966 | -2.71% |
| 2024-08-12 | 5.67 | 6.11 | 5.64 | 5.91 | 5.68 | qfq | 60,137,782 | 355,581,884 | 5.16% |
| 2024-08-09 | 5.72 | 5.76 | 5.60 | 5.62 | 5.40 | qfq | 21,290,020 | 120,571,665 | -2.26% |
| 2024-08-08 | 5.61 | 5.85 | 5.59 | 5.75 | 5.52 | qfq | 33,362,717 | 192,553,143 | 1.95% |
| 2024-08-07 | 5.64 | 5.69 | 5.56 | 5.64 | 5.42 | qfq | 17,913,547 | 100,809,217 | -0.88% |
| 2024-08-06 | 5.50 | 5.72 | 5.46 | 5.69 | 5.47 | qfq | 28,895,803 | 162,456,734 | 4.60% |
| 2024-08-05 | 5.52 | 5.65 | 5.44 | 5.44 | 5.23 | qfq | 19,394,695 | 107,528,161 | -2.68% |
| 2024-08-02 | 5.53 | 5.69 | 5.49 | 5.59 | 5.37 | qfq | 24,532,775 | 137,976,235 | 0.90% |
| 2024-08-01 | 5.46 | 5.64 | 5.44 | 5.54 | 5.32 | qfq | 21,053,958 | 116,935,350 | 0.91% |
| 2024-07-31 | 5.33 | 5.50 | 5.28 | 5.49 | 5.27 | qfq | 24,383,206 | 132,366,005 | 2.04% |
| 2024-07-30 | 5.17 | 5.56 | 5.16 | 5.38 | 5.17 | qfq | 20,906,780 | 112,283,324 | 3.86% |
| 2024-07-29 | 5.22 | 5.22 | 5.15 | 5.18 | 4.98 | qfq | 4,999,530 | 25,916,793 | -0.77% |
| 2024-07-26 | 5.19 | 5.25 | 5.17 | 5.22 | 5.02 | qfq | 5,947,500 | 31,019,727 | 0.77% |
| 2024-07-25 | 5.10 | 5.21 | 5.09 | 5.18 | 4.98 | qfq | 5,436,841 | 28,030,749 | 0.78% |
| 2024-07-24 | 5.25 | 5.29 | 5.14 | 5.14 | 4.94 | qfq | 8,535,559 | 44,381,911 | -2.47% |
| 2024-07-23 | 5.43 | 5.44 | 5.26 | 5.27 | 5.06 | qfq | 8,798,800 | 46,983,480 | -2.77% |
| 2024-07-22 | 5.40 | 5.46 | 5.36 | 5.42 | 5.21 | qfq | 7,303,280 | 39,508,881 | 0.37% |
| 2024-07-19 | 5.40 | 5.43 | 5.36 | 5.40 | 5.19 | qfq | 7,889,470 | 42,578,700 | -0.18% |
| 2024-07-18 | 5.35 | 5.43 | 5.29 | 5.41 | 5.20 | qfq | 9,529,929 | 51,176,634 | 0.74% |
| 2024-07-17 | 5.34 | 5.41 | 5.26 | 5.37 | 5.16 | qfq | 7,625,300 | 40,779,494 | 0.37% |
| 2024-07-16 | 5.39 | 5.40 | 5.31 | 5.35 | 5.14 | qfq | 6,495,084 | 34,697,090 | -0.74% |
| 2024-07-15 | 5.47 | 5.47 | 5.37 | 5.39 | 5.18 | qfq | 7,974,196 | 43,037,284 | -1.64% |
| 2024-07-12 | 5.45 | 5.49 | 5.41 | 5.48 | 5.27 | qfq | 9,830,700 | 53,679,241 | 0.55% |
| 2024-07-11 | 5.36 | 5.46 | 5.34 | 5.45 | 5.24 | qfq | 14,600,900 | 79,008,429 | 3.61% |
| 2024-07-10 | 5.28 | 5.37 | 5.23 | 5.26 | 5.05 | qfq | 7,976,700 | 42,187,150 | -1.13% |
| 2024-07-09 | 5.29 | 5.33 | 5.13 | 5.32 | 5.11 | qfq | 12,172,940 | 63,787,526 | 0.76% |
| 2024-07-08 | 5.39 | 5.41 | 5.25 | 5.28 | 5.07 | qfq | 8,669,921 | 46,076,836 | -2.58% |
| 2024-07-05 | 5.24 | 5.44 | 5.19 | 5.42 | 5.21 | qfq | 13,202,634 | 70,448,245 | 3.44% |
| 2024-07-04 | 5.40 | 5.40 | 5.22 | 5.24 | 5.03 | qfq | 7,112,900 | 37,647,045 | -2.60% |
| 2024-07-03 | 5.42 | 5.45 | 5.37 | 5.38 | 5.17 | qfq | 4,926,500 | 26,620,352 | -0.92% |
| 2024-07-02 | 5.40 | 5.46 | 5.37 | 5.43 | 5.22 | qfq | 6,414,970 | 34,809,669 | 0.37% |
| 2024-07-01 | 5.34 | 5.42 | 5.28 | 5.41 | 5.20 | qfq | 7,627,023 | 40,884,902 | 1.12% |
| 2024-06-28 | 5.34 | 5.41 | 5.32 | 5.35 | 5.14 | qfq | 7,136,290 | 38,314,268 | 0.38% |
| 2024-06-27 | 5.43 | 5.44 | 5.32 | 5.33 | 5.12 | qfq | 7,232,800 | 38,832,461 | -2.02% |
| 2024-06-26 | 5.26 | 5.44 | 5.25 | 5.44 | 5.23 | qfq | 9,275,595 | 49,661,563 | 3.03% |
| 2024-06-25 | 5.27 | 5.32 | 5.24 | 5.28 | 5.07 | qfq | 6,114,900 | 32,257,739 | 0.38% |
| 2024-06-24 | 5.41 | 5.42 | 5.23 | 5.26 | 5.05 | qfq | 9,084,742 | 48,198,473 | -3.31% |
| 2024-06-21 | 5.42 | 5.52 | 5.35 | 5.44 | 5.23 | qfq | 7,865,347 | 42,779,524 | 0.18% |
| 2024-06-20 | 5.57 | 5.62 | 5.43 | 5.43 | 5.22 | qfq | 9,701,024 | 53,408,056 | -2.51% |
| 2024-06-19 | 5.68 | 5.70 | 5.56 | 5.57 | 5.35 | qfq | 9,509,080 | 53,369,424 | -3.13% |
| 2024-06-18 | 5.73 | 5.76 | 5.68 | 5.75 | 5.43 | qfq | 9,514,520 | 54,582,892 | 1.05% |
| 2024-06-17 | 5.67 | 5.73 | 5.62 | 5.69 | 5.37 | qfq | 7,121,860 | 40,530,426 | 0.35% |
| 2024-06-14 | 5.65 | 5.70 | 5.60 | 5.67 | 5.35 | qfq | 7,825,132 | 44,192,795 | 0.18% |
| 2024-06-13 | 5.74 | 5.75 | 5.64 | 5.66 | 5.34 | qfq | 9,646,400 | 54,770,069 | -1.22% |
| 2024-06-12 | 5.72 | 5.78 | 5.68 | 5.73 | 5.41 | qfq | 8,142,815 | 46,694,113 | 0.35% |
| 2024-06-11 | 5.64 | 5.72 | 5.57 | 5.71 | 5.39 | qfq | 9,580,939 | 54,164,711 | 1.06% |
| 2024-06-07 | 5.63 | 5.70 | 5.59 | 5.65 | 5.33 | qfq | 9,671,397 | 54,540,984 | 1.62% |
| 2024-06-06 | 5.70 | 5.75 | 5.53 | 5.56 | 5.25 | qfq | 14,446,573 | 80,892,060 | -2.46% |
| 2024-06-05 | 5.79 | 5.82 | 5.70 | 5.70 | 5.38 | qfq | 9,588,100 | 55,287,204 | -1.55% |
| 2024-06-04 | 5.74 | 5.79 | 5.68 | 5.79 | 5.47 | qfq | 9,666,418 | 55,576,650 | 1.05% |
| 2024-06-03 | 5.84 | 5.86 | 5.69 | 5.73 | 5.41 | qfq | 12,403,411 | 71,360,161 | -2.39% |
| 2024-05-31 | 5.85 | 5.90 | 5.83 | 5.87 | 5.54 | qfq | 6,917,230 | 40,609,106 | 0.51% |
| 2024-05-30 | 5.87 | 5.92 | 5.82 | 5.84 | 5.51 | qfq | 7,800,600 | 45,705,632 | -0.51% |
| 2024-05-29 | 5.87 | 5.91 | 5.84 | 5.87 | 5.54 | qfq | 7,069,940 | 41,509,683 | 0.00% |
| 2024-05-28 | 5.98 | 5.98 | 5.87 | 5.87 | 5.54 | qfq | 9,168,069 | 54,148,027 | -1.51% |
| 2024-05-27 | 5.93 | 5.97 | 5.87 | 5.96 | 5.63 | qfq | 9,389,954 | 55,585,134 | 0.51% |
| 2024-05-24 | 5.97 | 6.02 | 5.93 | 5.93 | 5.60 | qfq | 9,788,106 | 58,455,500 | -0.67% |
| 2024-05-23 | 6.08 | 6.11 | 5.95 | 5.97 | 5.64 | qfq | 13,160,860 | 79,127,331 | -2.45% |
| 2024-05-22 | 6.11 | 6.15 | 6.08 | 6.12 | 5.78 | qfq | 8,500,971 | 51,955,440 | 0.16% |
| 2024-05-21 | 6.16 | 6.19 | 6.08 | 6.11 | 5.77 | qfq | 11,543,600 | 70,526,720 | -0.97% |
| 2024-05-20 | 6.19 | 6.23 | 6.14 | 6.17 | 5.83 | qfq | 13,427,948 | 82,999,776 | 0.00% |
| 2024-05-17 | 6.14 | 6.19 | 6.11 | 6.17 | 5.83 | qfq | 11,762,575 | 72,280,091 | 0.49% |
| 2024-05-16 | 6.18 | 6.25 | 6.13 | 6.14 | 5.80 | qfq | 12,710,320 | 78,525,972 | -0.65% |
| 2024-05-15 | 6.31 | 6.32 | 6.16 | 6.18 | 5.83 | qfq | 14,742,500 | 91,741,973 | -2.06% |
| 2024-05-14 | 6.27 | 6.39 | 6.27 | 6.31 | 5.96 | qfq | 15,854,630 | 100,406,281 | 0.48% |
| 2024-05-13 | 6.30 | 6.39 | 6.24 | 6.28 | 5.93 | qfq | 16,890,573 | 106,350,944 | -0.48% |
| 2024-05-10 | 6.40 | 6.44 | 6.29 | 6.31 | 5.96 | qfq | 16,215,548 | 102,872,723 | -1.56% |
| 2024-05-09 | 6.32 | 6.44 | 6.30 | 6.41 | 6.05 | qfq | 21,042,500 | 134,576,953 | 0.79% |
| 2024-05-08 | 6.34 | 6.43 | 6.29 | 6.36 | 6.00 | qfq | 20,970,109 | 133,425,327 | 0.16% |
| 2024-05-07 | 6.33 | 6.39 | 6.29 | 6.35 | 6.00 | qfq | 19,509,139 | 123,712,365 | 0.32% |
| 2024-05-06 | 6.22 | 6.36 | 6.22 | 6.33 | 5.98 | qfq | 25,740,351 | 162,352,121 | 2.76% |
| 2024-04-30 | 6.10 | 6.22 | 6.09 | 6.16 | 5.82 | qfq | 17,384,222 | 107,239,915 | 0.82% |
| 2024-04-29 | 6.01 | 6.13 | 6.00 | 6.11 | 5.77 | qfq | 17,883,900 | 108,917,398 | 1.33% |
| 2024-04-26 | 6.06 | 6.07 | 5.97 | 6.03 | 5.69 | qfq | 19,758,998 | 118,725,138 | 0.17% |
| 2024-04-25 | 5.94 | 6.05 | 5.92 | 6.02 | 5.68 | qfq | 12,777,150 | 76,728,855 | 1.35% |
| 2024-04-24 | 5.93 | 5.94 | 5.86 | 5.94 | 5.61 | qfq | 8,763,273 | 51,786,510 | 0.17% |
| 2024-04-23 | 5.88 | 5.95 | 5.82 | 5.93 | 5.60 | qfq | 12,292,288 | 72,421,240 | 0.51% |
| 2024-04-22 | 5.76 | 5.93 | 5.75 | 5.90 | 5.57 | qfq | 14,654,776 | 85,974,686 | 2.43% |
| 2024-04-19 | 5.76 | 5.81 | 5.72 | 5.76 | 5.44 | qfq | 9,423,550 | 54,249,137 | -0.17% |
| 2024-04-18 | 5.83 | 5.86 | 5.75 | 5.77 | 5.45 | qfq | 10,720,826 | 62,291,676 | -1.03% |
| 2024-04-17 | 5.65 | 5.83 | 5.65 | 5.83 | 5.50 | qfq | 14,667,710 | 84,721,329 | 4.48% |
| 2024-04-16 | 5.72 | 5.86 | 5.58 | 5.58 | 5.27 | qfq | 15,453,376 | 87,593,689 | -3.79% |
| 2024-04-15 | 5.86 | 5.94 | 5.70 | 5.80 | 5.48 | qfq | 14,739,779 | 85,666,787 | -1.19% |
| 2024-04-12 | 6.00 | 6.03 | 5.86 | 5.87 | 5.54 | qfq | 11,907,824 | 70,565,064 | -2.17% |
| 2024-04-11 | 5.97 | 6.06 | 5.94 | 6.00 | 5.66 | qfq | 8,189,152 | 49,214,638 | 0.33% |
| 2024-04-10 | 6.09 | 6.13 | 5.94 | 5.98 | 5.65 | qfq | 11,892,600 | 71,661,589 | -1.97% |
| 2024-04-09 | 5.96 | 6.10 | 5.94 | 6.10 | 5.76 | qfq | 12,901,900 | 77,778,903 | 2.35% |
| 2024-04-08 | 6.13 | 6.13 | 5.95 | 5.96 | 5.63 | qfq | 16,771,264 | 101,008,163 | -2.93% |
| 2024-04-03 | 6.13 | 6.19 | 6.09 | 6.14 | 5.80 | qfq | 11,934,268 | 73,353,587 | -0.32% |
| 2024-04-02 | 6.23 | 6.25 | 6.12 | 6.16 | 5.82 | qfq | 13,902,265 | 85,764,453 | -1.28% |
| 2024-04-01 | 6.12 | 6.24 | 6.12 | 6.24 | 5.89 | qfq | 13,509,476 | 83,639,185 | 1.96% |
| 2024-03-29 | 6.11 | 6.13 | 6.06 | 6.12 | 5.78 | qfq | 11,128,544 | 67,828,631 | 0.16% |
| 2024-03-28 | 6.03 | 6.15 | 5.95 | 6.11 | 5.77 | qfq | 17,656,646 | 107,333,670 | 0.66% |
| 2024-03-27 | 6.14 | 6.29 | 6.07 | 6.07 | 5.73 | qfq | 20,483,200 | 126,729,940 | -1.14% |
| 2024-03-26 | 6.15 | 6.21 | 6.05 | 6.14 | 5.80 | qfq | 14,883,489 | 91,157,901 | -0.32% |
| 2024-03-25 | 6.32 | 6.39 | 6.16 | 6.16 | 5.82 | qfq | 17,562,654 | 110,447,415 | -2.22% |
| 2024-03-22 | 6.48 | 6.49 | 6.26 | 6.30 | 5.95 | qfq | 23,081,891 | 146,220,036 | -3.08% |
| 2024-03-21 | 6.50 | 6.57 | 6.46 | 6.50 | 6.14 | qfq | 17,705,702 | 115,187,602 | -0.15% |
| 2024-03-20 | 6.49 | 6.54 | 6.42 | 6.51 | 6.15 | qfq | 19,302,809 | 125,154,727 | 0.46% |
| 2024-03-19 | 6.50 | 6.55 | 6.46 | 6.48 | 6.12 | qfq | 20,541,680 | 133,481,401 | -0.92% |
| 2024-03-18 | 6.43 | 6.55 | 6.38 | 6.54 | 6.17 | qfq | 26,120,791 | 169,039,941 | 1.71% |
| 2024-03-15 | 6.35 | 6.48 | 6.31 | 6.43 | 6.07 | qfq | 18,485,778 | 118,435,366 | 0.47% |
| 2024-03-14 | 6.49 | 6.63 | 6.34 | 6.40 | 6.04 | qfq | 25,617,620 | 165,616,965 | -0.47% |
| 2024-03-13 | 6.50 | 6.51 | 6.38 | 6.43 | 6.07 | qfq | 31,963,916 | 205,592,473 | -1.98% |
| 2024-03-12 | 6.37 | 6.60 | 6.37 | 6.56 | 6.19 | qfq | 54,334,645 | 354,675,642 | 3.96% |
| 2024-03-11 | 6.26 | 6.32 | 6.23 | 6.31 | 5.96 | qfq | 16,504,163 | 103,697,646 | 0.96% |
| 2024-03-08 | 6.21 | 6.30 | 6.19 | 6.25 | 5.90 | qfq | 11,630,307 | 72,709,544 | 1.13% |
| 2024-03-07 | 6.35 | 6.35 | 6.18 | 6.18 | 5.83 | qfq | 18,053,280 | 112,916,758 | -2.06% |
| 2024-03-06 | 6.29 | 6.37 | 6.25 | 6.31 | 5.96 | qfq | 12,881,258 | 81,180,211 | -0.16% |
| 2024-03-05 | 6.43 | 6.43 | 6.27 | 6.32 | 5.97 | qfq | 19,611,921 | 123,920,597 | -2.17% |
| 2024-03-04 | 6.33 | 6.52 | 6.32 | 6.46 | 6.10 | qfq | 29,099,558 | 187,088,753 | 2.05% |
| 2024-03-01 | 6.34 | 6.38 | 6.26 | 6.33 | 5.98 | qfq | 20,513,190 | 129,353,947 | -0.16% |
| 2024-02-29 | 6.20 | 6.37 | 6.18 | 6.34 | 5.99 | qfq | 24,062,446 | 151,434,671 | 2.42% |
| 2024-02-28 | 6.44 | 6.57 | 6.18 | 6.19 | 5.84 | qfq | 40,595,608 | 260,835,066 | -3.58% |
| 2024-02-27 | 6.32 | 6.43 | 6.29 | 6.42 | 6.06 | qfq | 26,233,185 | 167,229,946 | 1.42% |
| 2024-02-26 | 6.32 | 6.41 | 6.29 | 6.33 | 5.98 | qfq | 25,018,613 | 158,830,985 | -0.31% |
| 2024-02-23 | 6.33 | 6.36 | 6.24 | 6.35 | 6.00 | qfq | 24,457,727 | 154,273,326 | -0.16% |
| 2024-02-22 | 6.24 | 6.43 | 6.20 | 6.36 | 6.00 | qfq | 31,059,368 | 195,370,000 | 1.27% |
| 2024-02-21 | 6.28 | 6.42 | 6.21 | 6.28 | 5.93 | qfq | 33,952,772 | 214,178,918 | -1.41% |
| 2024-02-20 | 6.20 | 6.47 | 6.12 | 6.37 | 6.01 | qfq | 33,707,055 | 213,954,109 | 2.58% |
| 2024-02-19 | 6.29 | 6.33 | 6.14 | 6.21 | 5.86 | qfq | 26,266,835 | 163,492,291 | -0.48% |
| 2024-02-08 | 6.11 | 6.33 | 6.11 | 6.24 | 5.89 | qfq | 29,484,966 | 184,308,991 | 2.63% |
| 2024-02-07 | 5.97 | 6.23 | 5.95 | 6.08 | 5.74 | qfq | 30,259,575 | 184,936,686 | 0.50% |
| 2024-02-06 | 5.53 | 6.14 | 5.47 | 6.05 | 5.71 | qfq | 30,029,848 | 175,771,689 | 8.04% |
| 2024-02-05 | 5.84 | 5.86 | 5.25 | 5.60 | 5.29 | qfq | 30,060,920 | 168,286,428 | -4.11% |
| 2024-02-02 | 5.75 | 5.90 | 5.45 | 5.84 | 5.51 | qfq | 24,868,602 | 142,993,895 | 1.57% |
| 2024-02-01 | 5.70 | 5.87 | 5.58 | 5.75 | 5.43 | qfq | 17,662,933 | 101,510,582 | 0.88% |
| 2024-01-31 | 5.83 | 5.94 | 5.67 | 5.70 | 5.38 | qfq | 22,882,706 | 133,010,366 | 0.18% |
| 2024-01-30 | 5.90 | 5.94 | 5.68 | 5.69 | 5.37 | qfq | 16,537,654 | 95,820,171 | -4.53% |
| 2024-01-29 | 6.16 | 6.21 | 5.96 | 5.96 | 5.63 | qfq | 21,977,046 | 133,031,401 | -4.03% |
| 2024-01-26 | 6.24 | 6.33 | 6.13 | 6.21 | 5.86 | qfq | 38,193,192 | 237,792,413 | -2.66% |
| 2024-01-25 | 5.72 | 6.62 | 5.69 | 6.38 | 6.02 | qfq | 51,682,233 | 323,626,783 | 11.54% |
| 2024-01-24 | 5.62 | 5.74 | 5.50 | 5.72 | 5.40 | qfq | 14,769,411 | 83,417,886 | 1.96% |
| 2024-01-23 | 5.50 | 5.64 | 5.47 | 5.61 | 5.30 | qfq | 13,328,732 | 74,214,821 | 2.00% |
| 2024-01-22 | 5.88 | 5.92 | 5.46 | 5.50 | 5.19 | qfq | 17,501,966 | 99,320,623 | -7.25% |
| 2024-01-19 | 6.00 | 6.03 | 5.90 | 5.93 | 5.60 | qfq | 8,485,786 | 50,620,162 | -1.00% |
| 2024-01-18 | 6.05 | 6.05 | 5.82 | 5.99 | 5.66 | qfq | 15,840,846 | 94,067,223 | -0.99% |
| 2024-01-17 | 6.15 | 6.25 | 6.05 | 6.05 | 5.71 | qfq | 10,054,514 | 61,842,815 | -1.94% |
| 2024-01-16 | 6.29 | 6.29 | 6.10 | 6.17 | 5.83 | qfq | 13,360,047 | 82,509,214 | -1.75% |
| 2024-01-15 | 6.22 | 6.32 | 6.20 | 6.28 | 5.93 | qfq | 10,127,460 | 63,506,026 | 1.13% |
| 2024-01-12 | 6.24 | 6.30 | 6.20 | 6.21 | 5.86 | qfq | 11,619,596 | 72,628,263 | -0.80% |
| 2024-01-11 | 6.17 | 6.31 | 6.17 | 6.26 | 5.91 | qfq | 13,035,450 | 81,299,624 | 1.46% |
| 2024-01-10 | 6.25 | 6.26 | 6.15 | 6.17 | 5.83 | qfq | 12,647,355 | 78,359,745 | -1.44% |
| 2024-01-09 | 6.31 | 6.34 | 6.21 | 6.26 | 5.91 | qfq | 12,572,515 | 78,947,578 | -0.32% |
| 2024-01-08 | 6.45 | 6.50 | 6.27 | 6.28 | 5.93 | qfq | 15,488,971 | 98,814,958 | -3.24% |
| 2024-01-05 | 6.60 | 6.62 | 6.47 | 6.49 | 6.13 | qfq | 14,312,743 | 93,643,633 | -1.67% |
| 2024-01-04 | 6.71 | 6.75 | 6.57 | 6.60 | 6.23 | qfq | 18,402,836 | 121,666,645 | -2.22% |
| 2024-01-03 | 6.68 | 6.89 | 6.65 | 6.75 | 6.37 | qfq | 25,471,095 | 172,848,911 | 0.90% |
| 2024-01-02 | 6.67 | 6.75 | 6.62 | 6.69 | 6.32 | qfq | 18,646,743 | 124,617,527 | 0.60% |
| 2023-12-29 | 6.59 | 6.66 | 6.58 | 6.65 | 6.28 | qfq | 17,771,628 | 117,803,384 | 0.61% |
| 2023-12-28 | 6.53 | 6.64 | 6.45 | 6.61 | 6.24 | qfq | 16,840,980 | 110,628,270 | 0.92% |
| 2023-12-27 | 6.50 | 6.56 | 6.44 | 6.55 | 6.18 | qfq | 12,969,156 | 84,272,390 | 0.77% |
| 2023-12-26 | 6.60 | 6.65 | 6.48 | 6.50 | 6.14 | qfq | 13,083,591 | 85,755,229 | -1.81% |
| 2023-12-25 | 6.63 | 6.69 | 6.57 | 6.62 | 6.25 | qfq | 12,099,900 | 79,997,703 | -0.15% |
| 2023-12-22 | 6.71 | 6.78 | 6.61 | 6.63 | 6.26 | qfq | 18,412,308 | 123,035,868 | -1.63% |
| 2023-12-21 | 6.76 | 6.78 | 6.58 | 6.74 | 6.36 | qfq | 24,595,084 | 164,085,328 | -0.59% |
| 2023-12-20 | 6.82 | 7.05 | 6.70 | 6.78 | 6.40 | qfq | 26,315,025 | 181,843,639 | -0.59% |
| 2023-12-19 | 6.94 | 6.95 | 6.75 | 6.82 | 6.44 | qfq | 24,387,507 | 166,059,269 | -2.01% |
| 2023-12-18 | 7.01 | 7.16 | 6.93 | 6.96 | 6.57 | qfq | 25,013,711 | 176,061,073 | -1.28% |
| 2023-12-15 | 7.31 | 7.35 | 7.03 | 7.05 | 6.66 | qfq | 41,781,830 | 297,580,344 | -3.56% |
| 2023-12-14 | 7.27 | 7.58 | 7.27 | 7.31 | 6.90 | qfq | 52,325,553 | 387,360,263 | -0.95% |
| 2023-12-13 | 7.09 | 7.58 | 7.05 | 7.38 | 6.97 | qfq | 79,436,144 | 590,047,458 | 4.53% |
| 2023-12-12 | 7.01 | 7.13 | 7.00 | 7.06 | 6.67 | qfq | 18,151,669 | 128,006,643 | 0.28% |
| 2023-12-11 | 6.99 | 7.05 | 6.90 | 7.04 | 6.65 | qfq | 19,200,710 | 134,002,192 | 0.57% |
| 2023-12-08 | 7.07 | 7.11 | 6.99 | 7.00 | 6.61 | qfq | 23,326,197 | 164,288,104 | -0.99% |
| 2023-12-07 | 7.14 | 7.16 | 7.04 | 7.07 | 6.67 | qfq | 23,779,967 | 168,264,325 | -1.12% |
| 2023-12-06 | 7.19 | 7.26 | 7.08 | 7.15 | 6.75 | qfq | 33,192,867 | 237,336,164 | -1.11% |
| 2023-12-05 | 7.37 | 7.40 | 7.22 | 7.23 | 6.83 | qfq | 38,414,813 | 280,001,618 | -2.56% |
| 2023-12-04 | 7.23 | 7.56 | 7.20 | 7.42 | 7.01 | qfq | 57,486,355 | 425,695,588 | 2.49% |
| 2023-12-01 | 7.23 | 7.35 | 7.18 | 7.24 | 6.84 | qfq | 30,997,381 | 224,445,470 | -0.28% |
| 2023-11-30 | 7.24 | 7.32 | 7.12 | 7.26 | 6.85 | qfq | 36,369,111 | 262,925,556 | 0.14% |
| 2023-11-29 | 7.38 | 7.43 | 7.22 | 7.25 | 6.84 | qfq | 37,878,149 | 276,191,881 | -2.55% |
| 2023-11-28 | 7.44 | 7.51 | 7.21 | 7.44 | 7.02 | qfq | 51,554,291 | 380,076,017 | -0.53% |
| 2023-11-27 | 7.88 | 7.88 | 7.40 | 7.48 | 7.06 | qfq | 91,732,937 | 691,149,788 | -3.36% |
| 2023-11-24 | 7.25 | 7.76 | 7.23 | 7.74 | 7.31 | qfq | 118,989,757 | 903,068,241 | 6.17% |
| 2023-11-23 | 7.10 | 7.34 | 7.10 | 7.29 | 6.88 | qfq | 52,127,850 | 378,227,884 | 3.26% |
| 2023-11-22 | 7.08 | 7.14 | 7.05 | 7.06 | 6.67 | qfq | 16,410,543 | 116,409,937 | -0.42% |
| 2023-11-21 | 7.10 | 7.16 | 7.07 | 7.09 | 6.69 | qfq | 19,295,615 | 137,189,867 | -0.42% |
| 2023-11-20 | 7.03 | 7.14 | 7.00 | 7.12 | 6.72 | qfq | 24,528,969 | 174,194,564 | 1.71% |
| 2023-11-17 | 6.87 | 7.02 | 6.87 | 7.00 | 6.61 | qfq | 17,636,649 | 122,670,896 | 1.60% |
| 2023-11-16 | 6.98 | 7.01 | 6.88 | 6.89 | 6.50 | qfq | 12,509,403 | 86,659,155 | -1.43% |
| 2023-11-15 | 7.04 | 7.08 | 6.94 | 6.99 | 6.60 | qfq | 14,178,826 | 99,172,790 | 0.00% |
| 2023-11-14 | 6.94 | 7.07 | 6.92 | 6.99 | 6.60 | qfq | 17,806,141 | 124,622,677 | 0.72% |
| 2023-11-13 | 6.93 | 6.97 | 6.90 | 6.94 | 6.55 | qfq | 11,862,953 | 82,255,182 | 0.29% |
| 2023-11-10 | 6.87 | 6.98 | 6.84 | 6.92 | 6.53 | qfq | 14,018,878 | 97,095,306 | 0.14% |
| 2023-11-09 | 6.99 | 7.08 | 6.88 | 6.91 | 6.52 | qfq | 18,762,085 | 130,407,615 | -1.43% |
| 2023-11-08 | 6.92 | 7.12 | 6.92 | 7.01 | 6.62 | qfq | 23,414,520 | 164,758,325 | 1.01% |
| 2023-11-07 | 6.96 | 7.00 | 6.91 | 6.94 | 6.55 | qfq | 14,692,590 | 102,126,945 | -0.43% |
| 2023-11-06 | 6.88 | 7.09 | 6.85 | 6.97 | 6.58 | qfq | 20,347,180 | 142,487,050 | 1.60% |
| 2023-11-03 | 6.78 | 6.95 | 6.78 | 6.86 | 6.48 | qfq | 17,577,300 | 121,126,094 | -0.58% |
| 2023-11-02 | 6.99 | 7.01 | 6.88 | 6.90 | 6.51 | qfq | 13,031,919 | 90,411,542 | -1.00% |
| 2023-11-01 | 7.00 | 7.02 | 6.87 | 6.97 | 6.58 | qfq | 19,211,451 | 133,401,583 | -0.43% |
| 2023-10-31 | 6.94 | 7.05 | 6.93 | 7.00 | 6.61 | qfq | 24,676,182 | 172,594,067 | 0.43% |
| 2023-10-30 | 6.82 | 7.00 | 6.77 | 6.97 | 6.58 | qfq | 29,922,423 | 208,109,714 | 1.90% |
| 2023-10-27 | 6.55 | 6.88 | 6.45 | 6.84 | 6.46 | qfq | 33,886,747 | 227,332,107 | 3.64% |
| 2023-10-26 | 6.55 | 6.60 | 6.43 | 6.60 | 6.23 | qfq | 18,191,250 | 118,636,360 | 0.15% |
| 2023-10-25 | 6.59 | 6.70 | 6.55 | 6.59 | 6.22 | qfq | 17,296,739 | 114,344,787 | 0.30% |
| 2023-10-24 | 6.47 | 6.62 | 6.44 | 6.57 | 6.20 | qfq | 16,803,172 | 109,830,441 | 1.55% |
| 2023-10-23 | 6.51 | 6.62 | 6.42 | 6.47 | 6.11 | qfq | 16,509,811 | 107,444,975 | -1.37% |
| 2023-10-20 | 6.62 | 6.67 | 6.53 | 6.56 | 6.19 | qfq | 18,115,200 | 119,289,078 | -1.06% |
| 2023-10-19 | 6.86 | 6.91 | 6.62 | 6.63 | 6.26 | qfq | 26,015,696 | 174,719,000 | -3.77% |
| 2023-10-18 | 7.06 | 7.08 | 6.88 | 6.89 | 6.50 | qfq | 20,250,919 | 140,441,307 | -2.41% |
| 2023-10-17 | 7.15 | 7.16 | 6.98 | 7.06 | 6.67 | qfq | 21,919,656 | 154,327,322 | -1.12% |
| 2023-10-16 | 7.21 | 7.29 | 7.09 | 7.14 | 6.74 | qfq | 24,927,633 | 178,915,170 | -0.83% |
| 2023-10-13 | 7.05 | 7.24 | 7.05 | 7.20 | 6.80 | qfq | 35,456,616 | 254,929,522 | 1.12% |
| 2023-10-12 | 6.99 | 7.19 | 6.97 | 7.12 | 6.72 | qfq | 29,262,099 | 208,391,458 | 2.15% |
| 2023-10-11 | 6.85 | 7.09 | 6.85 | 6.97 | 6.58 | qfq | 25,756,907 | 180,693,641 | 1.75% |
| 2023-10-10 | 6.97 | 7.00 | 6.84 | 6.85 | 6.47 | qfq | 16,134,500 | 111,155,659 | -1.72% |
| 2023-10-09 | 6.93 | 7.00 | 6.85 | 6.97 | 6.58 | qfq | 19,549,148 | 135,701,117 | 1.46% |
| 2023-09-28 | 6.88 | 6.95 | 6.84 | 6.87 | 6.49 | qfq | 16,583,911 | 114,434,790 | -0.15% |
| 2023-09-27 | 6.72 | 6.91 | 6.72 | 6.88 | 6.50 | qfq | 21,255,392 | 145,556,087 | 2.08% |
| 2023-09-26 | 6.80 | 6.82 | 6.73 | 6.74 | 6.36 | qfq | 11,189,989 | 75,667,918 | -0.74% |
| 2023-09-25 | 6.69 | 6.83 | 6.67 | 6.79 | 6.41 | qfq | 19,860,515 | 134,959,361 | 1.19% |
| 2023-09-22 | 6.57 | 6.72 | 6.52 | 6.71 | 6.34 | qfq | 14,255,313 | 94,581,326 | 1.82% |
| 2023-09-21 | 6.71 | 6.71 | 6.58 | 6.59 | 6.22 | qfq | 14,485,180 | 96,267,453 | -2.23% |
| 2023-09-20 | 6.67 | 6.84 | 6.66 | 6.74 | 6.36 | qfq | 18,163,226 | 123,084,603 | 0.45% |
| 2023-09-19 | 6.75 | 6.84 | 6.69 | 6.71 | 6.34 | qfq | 15,845,718 | 107,067,448 | -0.45% |
| 2023-09-18 | 6.76 | 6.82 | 6.69 | 6.74 | 6.36 | qfq | 16,426,266 | 110,608,853 | 0.00% |
| 2023-09-15 | 6.62 | 6.82 | 6.61 | 6.74 | 6.36 | qfq | 29,178,618 | 196,815,343 | 2.12% |
| 2023-09-14 | 6.57 | 6.69 | 6.54 | 6.60 | 6.23 | qfq | 12,822,772 | 84,988,518 | 0.30% |
| 2023-09-13 | 6.71 | 6.72 | 6.52 | 6.58 | 6.21 | qfq | 16,660,941 | 110,103,644 | -1.94% |
| 2023-09-12 | 6.57 | 6.80 | 6.57 | 6.71 | 6.34 | qfq | 28,118,276 | 189,190,086 | 1.67% |
| 2023-09-11 | 6.50 | 6.64 | 6.47 | 6.60 | 6.23 | qfq | 14,560,792 | 95,963,783 | 2.01% |
| 2023-09-08 | 6.46 | 6.54 | 6.45 | 6.47 | 6.11 | qfq | 7,966,040 | 51,658,950 | 0.00% |
| 2023-09-07 | 6.58 | 6.60 | 6.46 | 6.47 | 6.11 | qfq | 13,193,190 | 86,053,790 | -2.27% |
| 2023-09-06 | 6.66 | 6.67 | 6.60 | 6.62 | 6.25 | qfq | 12,405,445 | 82,100,103 | -1.05% |
| 2023-09-05 | 6.74 | 6.80 | 6.67 | 6.69 | 6.32 | qfq | 12,801,525 | 86,005,403 | -1.33% |
| 2023-09-04 | 6.72 | 6.79 | 6.71 | 6.78 | 6.40 | qfq | 14,649,324 | 98,975,253 | 1.19% |
| 2023-09-01 | 6.73 | 6.78 | 6.66 | 6.70 | 6.33 | qfq | 12,507,440 | 83,805,518 | -1.03% |
| 2023-08-31 | 6.71 | 6.84 | 6.60 | 6.77 | 6.39 | qfq | 21,368,540 | 143,965,428 | 0.89% |
| 2023-08-30 | 6.73 | 6.78 | 6.67 | 6.71 | 6.34 | qfq | 14,176,686 | 95,300,099 | -0.30% |
| 2023-08-29 | 6.59 | 6.75 | 6.55 | 6.73 | 6.35 | qfq | 17,410,756 | 116,514,184 | 1.82% |
| 2023-08-28 | 6.96 | 7.01 | 6.59 | 6.61 | 6.24 | qfq | 24,577,209 | 166,380,733 | 0.15% |
| 2023-08-25 | 6.55 | 6.76 | 6.50 | 6.60 | 6.23 | qfq | 24,090,394 | 159,591,721 | 1.85% |
| 2023-08-24 | 6.47 | 6.54 | 6.37 | 6.48 | 6.12 | qfq | 12,794,774 | 82,611,857 | 0.47% |
| 2023-08-23 | 6.56 | 6.60 | 6.44 | 6.45 | 6.09 | qfq | 13,027,453 | 84,774,311 | -1.68% |
| 2023-08-22 | 6.62 | 6.65 | 6.41 | 6.56 | 6.19 | qfq | 19,037,994 | 123,760,358 | -0.46% |
| 2023-08-21 | 6.68 | 6.74 | 6.58 | 6.59 | 6.22 | qfq | 13,895,631 | 92,625,050 | -1.20% |
| 2023-08-18 | 6.98 | 7.02 | 6.66 | 6.67 | 6.30 | qfq | 37,131,602 | 252,656,072 | -4.99% |
| 2023-08-17 | 7.05 | 7.17 | 6.92 | 7.02 | 6.63 | qfq | 26,370,574 | 184,970,407 | -1.27% |
| 2023-08-16 | 7.22 | 7.34 | 7.10 | 7.11 | 6.71 | qfq | 30,254,208 | 217,813,137 | -2.34% |
| 2023-08-15 | 7.13 | 7.35 | 7.03 | 7.28 | 6.87 | qfq | 41,035,737 | 296,890,304 | 0.97% |
| 2023-08-14 | 7.27 | 7.37 | 7.08 | 7.21 | 6.81 | qfq | 37,160,584 | 267,159,289 | -1.64% |
| 2023-08-11 | 7.29 | 7.50 | 7.21 | 7.33 | 6.92 | qfq | 60,670,056 | 447,341,943 | 1.38% |
| 2023-08-10 | 7.28 | 7.34 | 7.16 | 7.23 | 6.83 | qfq | 41,999,710 | 304,038,478 | -2.03% |
| 2023-08-09 | 7.03 | 7.43 | 6.98 | 7.38 | 6.97 | qfq | 82,850,607 | 601,888,001 | 4.24% |
| 2023-08-08 | 6.95 | 7.15 | 6.73 | 7.08 | 6.68 | qfq | 37,381,036 | 260,418,647 | 1.58% |
| 2023-08-07 | 7.08 | 7.09 | 6.96 | 6.97 | 6.58 | qfq | 18,176,887 | 127,180,263 | -2.11% |
| 2023-08-04 | 7.10 | 7.18 | 7.07 | 7.12 | 6.72 | qfq | 20,133,957 | 143,670,310 | 0.14% |
| 2023-08-03 | 6.96 | 7.19 | 6.95 | 7.11 | 6.71 | qfq | 29,432,951 | 209,016,213 | 1.86% |
| 2023-08-02 | 7.01 | 7.05 | 6.94 | 6.98 | 6.59 | qfq | 12,673,592 | 88,496,538 | -0.71% |
| 2023-08-01 | 7.07 | 7.11 | 7.02 | 7.03 | 6.64 | qfq | 13,301,716 | 93,785,173 | -0.85% |
| 2023-07-31 | 7.09 | 7.12 | 7.06 | 7.09 | 6.69 | qfq | 18,604,124 | 131,822,986 | 0.14% |
| 2023-07-28 | 6.95 | 7.09 | 6.92 | 7.08 | 6.68 | qfq | 17,672,960 | 124,043,722 | 1.72% |
| 2023-07-27 | 7.02 | 7.04 | 6.94 | 6.96 | 6.57 | qfq | 13,030,317 | 90,933,914 | -0.85% |
| 2023-07-26 | 7.08 | 7.12 | 7.00 | 7.02 | 6.63 | qfq | 16,159,593 | 113,894,489 | -0.99% |
| 2023-07-25 | 7.04 | 7.11 | 7.02 | 7.09 | 6.69 | qfq | 18,944,262 | 133,826,754 | 0.57% |
| 2023-07-24 | 7.00 | 7.13 | 6.95 | 7.05 | 6.66 | qfq | 19,561,701 | 138,007,121 | 0.71% |
| 2023-07-21 | 6.90 | 7.01 | 6.88 | 7.00 | 6.61 | qfq | 19,241,312 | 134,075,330 | 1.45% |
| 2023-07-20 | 6.89 | 6.98 | 6.87 | 6.90 | 6.51 | qfq | 14,017,138 | 96,917,672 | 0.29% |
| 2023-07-19 | 6.89 | 6.95 | 6.84 | 6.88 | 6.50 | qfq | 12,161,090 | 83,665,069 | -0.72% |
| 2023-07-18 | 7.01 | 7.09 | 6.90 | 6.93 | 6.54 | qfq | 24,684,600 | 172,351,206 | 0.58% |