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
万顺新材300057.SZ
最近收盘价5.872026-07-17
最近交易日2026-07-17
成交量（股）38,618,944
成交额（元）232,242,979
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.01 | — | — | — | 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 | 6.17 | 6.23 | 5.85 | 5.87 | 5.87 | qfq | 38,618,944 | 232,242,979 | -5.63% |
| 2026-07-16 | 6.40 | 6.48 | 6.18 | 6.22 | 6.22 | qfq | 35,666,628 | 225,433,468 | -4.16% |
| 2026-07-15 | 6.60 | 6.73 | 6.47 | 6.49 | 6.49 | qfq | 45,671,215 | 301,612,169 | -1.37% |
| 2026-07-14 | 6.50 | 6.63 | 6.35 | 6.58 | 6.58 | qfq | 37,732,665 | 245,446,989 | 0.92% |
| 2026-07-13 | 6.92 | 6.99 | 6.49 | 6.52 | 6.52 | qfq | 49,838,903 | 332,546,044 | -6.72% |
| 2026-07-10 | 7.40 | 7.45 | 6.99 | 6.99 | 6.99 | qfq | 55,597,282 | 400,001,407 | -5.16% |
| 2026-07-09 | 7.70 | 7.78 | 6.93 | 7.37 | 7.37 | qfq | 86,430,602 | 629,478,973 | -4.41% |
| 2026-07-08 | 8.89 | 8.93 | 7.70 | 7.71 | 7.71 | qfq | 111,213,842 | 904,742,388 | -12.39% |
| 2026-07-07 | 8.50 | 9.60 | 8.48 | 8.80 | 8.80 | qfq | 113,959,885 | 1,029,752,164 | 2.68% |
| 2026-07-06 | 8.42 | 8.84 | 8.35 | 8.57 | 8.57 | qfq | 78,289,375 | 676,061,801 | 1.90% |
| 2026-07-03 | 8.69 | 8.91 | 8.39 | 8.41 | 8.41 | qfq | 71,328,798 | 617,053,009 | -2.21% |
| 2026-07-02 | 8.52 | 9.00 | 8.17 | 8.60 | 8.60 | qfq | 93,342,847 | 808,909,275 | -1.15% |
| 2026-07-01 | 8.63 | 8.97 | 8.31 | 8.70 | 8.70 | qfq | 95,409,436 | 821,558,829 | 0.23% |
| 2026-06-30 | 8.61 | 8.94 | 8.45 | 8.68 | 8.68 | qfq | 94,002,078 | 813,324,048 | -0.57% |
| 2026-06-29 | 10.26 | 10.36 | 8.56 | 8.73 | 8.73 | qfq | 152,988,380 | 1,395,328,082 | -13.13% |
| 2026-06-26 | 10.28 | 10.72 | 10.02 | 10.05 | 10.05 | qfq | 136,661,569 | 1,409,788,151 | -0.30% |
| 2026-06-25 | 9.29 | 10.69 | 9.28 | 10.08 | 10.08 | qfq | 172,898,986 | 1,754,940,587 | 10.89% |
| 2026-06-24 | 8.93 | 9.37 | 8.55 | 9.09 | 9.09 | qfq | 78,156,937 | 697,752,675 | 1.34% |
| 2026-06-23 | 9.26 | 9.26 | 8.84 | 8.97 | 8.97 | qfq | 62,886,055 | 567,652,848 | -3.24% |
| 2026-06-22 | 9.31 | 9.35 | 8.61 | 9.27 | 9.27 | qfq | 99,490,493 | 892,623,314 | -0.64% |
| 2026-06-18 | 9.14 | 9.37 | 8.98 | 9.33 | 9.33 | qfq | 80,112,864 | 738,020,981 | 1.19% |
| 2026-06-17 | 9.15 | 9.61 | 9.09 | 9.22 | 9.22 | qfq | 84,182,480 | 784,033,467 | -0.75% |
| 2026-06-16 | 8.83 | 9.45 | 8.72 | 9.29 | 9.29 | qfq | 86,673,980 | 792,244,461 | 5.09% |
| 2026-06-15 | 8.41 | 8.96 | 8.36 | 8.84 | 8.84 | qfq | 81,008,540 | 709,120,170 | 7.28% |
| 2026-06-12 | 8.22 | 8.55 | 7.77 | 8.24 | 8.24 | qfq | 88,009,041 | 724,837,532 | 0.86% |
| 2026-06-11 | 8.35 | 8.47 | 8.05 | 8.17 | 8.17 | qfq | 49,059,791 | 402,334,533 | -3.08% |
| 2026-06-10 | 8.41 | 8.54 | 8.22 | 8.43 | 8.43 | qfq | 44,722,809 | 374,731,616 | -1.29% |
| 2026-06-09 | 8.26 | 8.71 | 8.18 | 8.54 | 8.54 | qfq | 58,685,124 | 497,421,463 | 4.15% |
| 2026-06-08 | 8.32 | 8.57 | 8.13 | 8.20 | 8.20 | qfq | 60,718,290 | 506,085,716 | -5.09% |
| 2026-06-05 | 8.53 | 9.13 | 8.23 | 8.64 | 8.64 | qfq | 94,162,429 | 826,090,601 | 1.53% |
| 2026-06-04 | 8.86 | 8.94 | 8.40 | 8.51 | 8.51 | qfq | 63,689,741 | 549,201,078 | -4.70% |
| 2026-06-03 | 9.10 | 9.48 | 8.80 | 8.93 | 8.93 | qfq | 92,737,557 | 846,586,679 | -2.30% |
| 2026-06-02 | 8.88 | 9.26 | 8.45 | 9.14 | 9.14 | qfq | 92,235,854 | 810,935,484 | 3.39% |
| 2026-06-01 | 8.28 | 9.37 | 8.18 | 8.84 | 8.84 | qfq | 110,453,471 | 988,261,465 | 7.41% |
| 2026-05-29 | 8.68 | 8.70 | 8.17 | 8.23 | 8.23 | qfq | 57,752,865 | 481,758,517 | -4.63% |
| 2026-05-28 | 8.33 | 8.77 | 8.24 | 8.63 | 8.63 | qfq | 68,918,710 | 588,571,689 | 2.98% |
| 2026-05-27 | 8.60 | 8.74 | 8.30 | 8.38 | 8.38 | qfq | 60,164,638 | 510,197,284 | -3.79% |
| 2026-05-26 | 8.76 | 8.92 | 8.41 | 8.71 | 8.71 | qfq | 62,553,454 | 543,945,857 | -1.14% |
| 2026-05-25 | 8.99 | 9.10 | 8.75 | 8.81 | 8.80 | qfq | 67,035,610 | 594,725,652 | -2.11% |
| 2026-05-22 | 8.61 | 9.17 | 8.58 | 9.00 | 8.99 | qfq | 93,911,345 | 836,998,468 | 5.88% |
| 2026-05-21 | 9.00 | 9.24 | 8.49 | 8.50 | 8.49 | qfq | 79,450,724 | 701,257,645 | -5.56% |
| 2026-05-20 | 8.80 | 9.25 | 8.68 | 9.00 | 8.99 | qfq | 113,454,950 | 1,012,834,196 | -0.88% |
| 2026-05-19 | 8.17 | 9.53 | 7.95 | 9.08 | 9.07 | qfq | 168,168,256 | 1,476,908,683 | 11.14% |
| 2026-05-18 | 8.20 | 8.37 | 8.09 | 8.17 | 8.16 | qfq | 53,824,371 | 441,601,161 | -1.09% |
| 2026-05-15 | 8.61 | 8.72 | 8.16 | 8.26 | 8.25 | qfq | 69,791,404 | 586,695,878 | -4.84% |
| 2026-05-14 | 9.10 | 9.11 | 8.65 | 8.68 | 8.67 | qfq | 59,771,226 | 524,290,435 | -3.77% |
| 2026-05-13 | 9.00 | 9.36 | 8.93 | 9.02 | 9.01 | qfq | 65,110,054 | 592,643,220 | -1.10% |
| 2026-05-12 | 9.27 | 9.35 | 8.89 | 9.12 | 9.11 | qfq | 76,721,902 | 696,082,275 | -2.98% |
| 2026-05-11 | 9.59 | 9.71 | 9.25 | 9.40 | 9.39 | qfq | 99,501,793 | 938,152,124 | -2.49% |
| 2026-05-08 | 9.46 | 10.17 | 9.42 | 9.64 | 9.63 | qfq | 104,077,442 | 1,018,015,409 | -0.52% |
| 2026-05-07 | 9.70 | 10.26 | 9.42 | 9.69 | 9.68 | qfq | 150,848,314 | 1,473,699,593 | -2.42% |
| 2026-05-06 | 9.74 | 10.01 | 9.44 | 9.93 | 9.92 | qfq | 139,380,659 | 1,352,250,545 | 1.74% |
| 2026-04-30 | 9.81 | 10.07 | 9.22 | 9.76 | 9.75 | qfq | 185,158,590 | 1,783,966,196 | 0.31% |
| 2026-04-29 | 8.78 | 9.92 | 8.54 | 9.73 | 9.72 | qfq | 175,697,263 | 1,629,053,762 | 7.99% |
| 2026-04-28 | 8.81 | 9.60 | 8.76 | 9.01 | 9.00 | qfq | 164,210,275 | 1,500,620,251 | 0.22% |
| 2026-04-27 | 7.93 | 9.08 | 7.88 | 8.99 | 8.98 | qfq | 202,833,177 | 1,725,094,545 | 13.80% |
| 2026-04-24 | 7.46 | 8.05 | 7.32 | 7.90 | 7.89 | qfq | 180,540,764 | 1,386,342,089 | 10.03% |
| 2026-04-23 | 7.48 | 7.54 | 6.96 | 7.18 | 7.17 | qfq | 92,350,072 | 663,766,329 | -2.97% |
| 2026-04-22 | 7.55 | 7.87 | 7.32 | 7.40 | 7.39 | qfq | 142,904,935 | 1,081,649,943 | 0.95% |
| 2026-04-21 | 7.26 | 7.59 | 7.03 | 7.33 | 7.32 | qfq | 68,125,921 | 500,271,140 | -0.81% |
| 2026-04-20 | 7.24 | 7.80 | 7.24 | 7.39 | 7.38 | qfq | 61,769,638 | 460,159,230 | 0.54% |
| 2026-04-17 | 7.22 | 7.41 | 7.14 | 7.35 | 7.34 | qfq | 63,112,411 | 458,310,145 | 0.82% |
| 2026-04-16 | 7.37 | 7.44 | 7.20 | 7.29 | 7.28 | qfq | 76,394,714 | 558,714,562 | -2.80% |
| 2026-04-15 | 7.34 | 7.99 | 7.15 | 7.50 | 7.49 | qfq | 146,322,838 | 1,112,082,997 | 3.88% |
| 2026-04-14 | 7.16 | 7.26 | 6.97 | 7.22 | 7.21 | qfq | 61,379,508 | 437,438,193 | 0.14% |
| 2026-04-13 | 7.00 | 7.27 | 6.99 | 7.21 | 7.20 | qfq | 70,660,537 | 506,448,804 | 1.84% |
| 2026-04-10 | 6.90 | 7.15 | 6.84 | 7.08 | 7.07 | qfq | 76,767,715 | 538,719,467 | 1.72% |
| 2026-04-09 | 6.70 | 7.10 | 6.68 | 6.96 | 6.95 | qfq | 83,274,719 | 575,881,473 | 2.35% |
| 2026-04-08 | 6.65 | 6.81 | 6.50 | 6.80 | 6.79 | qfq | 74,938,020 | 503,421,854 | 1.95% |
| 2026-04-07 | 6.28 | 7.04 | 6.21 | 6.67 | 6.66 | qfq | 77,177,951 | 516,092,193 | 7.58% |
| 2026-04-03 | 6.52 | 6.54 | 6.15 | 6.20 | 6.19 | qfq | 39,731,004 | 248,725,601 | -4.47% |
| 2026-04-02 | 6.61 | 6.66 | 6.43 | 6.49 | 6.48 | qfq | 44,631,996 | 291,094,725 | -2.84% |
| 2026-04-01 | 6.90 | 6.92 | 6.53 | 6.68 | 6.67 | qfq | 69,566,398 | 462,657,524 | -0.74% |
| 2026-03-31 | 6.90 | 7.08 | 6.72 | 6.73 | 6.72 | qfq | 120,423,012 | 827,429,887 | -3.03% |
| 2026-03-30 | 6.77 | 7.46 | 6.69 | 6.94 | 6.93 | qfq | 167,172,659 | 1,177,353,159 | 4.99% |
| 2026-03-27 | 5.90 | 6.66 | 5.88 | 6.61 | 6.60 | qfq | 109,562,027 | 706,594,905 | 10.35% |
| 2026-03-26 | 5.74 | 6.09 | 5.70 | 5.99 | 5.98 | qfq | 54,713,465 | 326,141,676 | 3.81% |
| 2026-03-25 | 5.56 | 5.80 | 5.56 | 5.77 | 5.76 | qfq | 27,969,110 | 159,394,475 | 3.78% |
| 2026-03-24 | 5.52 | 5.58 | 5.23 | 5.56 | 5.55 | qfq | 32,542,633 | 175,728,296 | 3.35% |
| 2026-03-23 | 5.70 | 5.73 | 5.31 | 5.38 | 5.37 | qfq | 40,693,131 | 225,178,948 | -7.40% |
| 2026-03-20 | 6.01 | 6.06 | 5.80 | 5.81 | 5.80 | qfq | 31,669,106 | 186,942,351 | -3.33% |
| 2026-03-19 | 6.12 | 6.20 | 5.97 | 6.01 | 6.00 | qfq | 32,083,924 | 195,075,206 | -2.91% |
| 2026-03-18 | 6.25 | 6.30 | 6.10 | 6.19 | 6.18 | qfq | 22,210,649 | 137,353,976 | -1.12% |
| 2026-03-17 | 6.43 | 6.59 | 6.25 | 6.26 | 6.25 | qfq | 33,391,704 | 213,099,607 | -2.49% |
| 2026-03-16 | 6.29 | 6.43 | 6.23 | 6.42 | 6.41 | qfq | 33,950,736 | 215,111,934 | 1.74% |
| 2026-03-13 | 6.38 | 6.45 | 6.27 | 6.31 | 6.30 | qfq | 40,455,253 | 257,802,541 | -1.41% |
| 2026-03-12 | 6.25 | 6.45 | 6.21 | 6.40 | 6.39 | qfq | 52,316,508 | 332,896,333 | 2.07% |
| 2026-03-11 | 6.19 | 6.31 | 6.14 | 6.27 | 6.26 | qfq | 35,338,982 | 220,606,291 | 1.62% |
| 2026-03-10 | 6.18 | 6.27 | 6.14 | 6.17 | 6.16 | qfq | 28,159,865 | 174,264,418 | 0.00% |
| 2026-03-09 | 6.05 | 6.19 | 5.98 | 6.17 | 6.16 | qfq | 41,992,361 | 255,186,140 | -1.59% |
| 2026-03-06 | 6.35 | 6.49 | 6.17 | 6.27 | 6.26 | qfq | 52,582,304 | 330,988,123 | 2.28% |
| 2026-03-05 | 6.11 | 6.22 | 6.07 | 6.13 | 6.12 | qfq | 33,261,236 | 204,475,517 | 2.34% |
| 2026-03-04 | 5.98 | 6.08 | 5.86 | 5.99 | 5.98 | qfq | 38,809,000 | 232,195,478 | -0.66% |
| 2026-03-03 | 6.39 | 6.43 | 6.02 | 6.03 | 6.02 | qfq | 48,749,650 | 301,884,012 | -5.78% |
| 2026-03-02 | 6.45 | 6.68 | 6.32 | 6.40 | 6.39 | qfq | 63,197,090 | 406,178,287 | -2.74% |
| 2026-02-27 | 6.41 | 6.77 | 6.34 | 6.58 | 6.57 | qfq | 102,517,822 | 677,738,067 | 2.17% |
| 2026-02-26 | 6.51 | 6.94 | 6.38 | 6.44 | 6.43 | qfq | 130,776,685 | 866,042,298 | 5.75% |
| 2026-02-25 | 5.97 | 6.16 | 5.94 | 6.09 | 6.08 | qfq | 30,474,947 | 185,604,066 | 2.53% |
| 2026-02-24 | 5.90 | 6.01 | 5.87 | 5.94 | 5.93 | qfq | 24,106,949 | 143,501,931 | 2.77% |
| 2026-02-13 | 5.83 | 5.91 | 5.77 | 5.78 | 5.77 | qfq | 14,338,758 | 83,587,027 | -1.03% |
| 2026-02-12 | 5.91 | 5.93 | 5.83 | 5.84 | 5.83 | qfq | 15,487,086 | 90,941,172 | -0.68% |
| 2026-02-11 | 5.90 | 5.98 | 5.87 | 5.88 | 5.87 | qfq | 17,887,757 | 106,110,229 | -0.51% |
| 2026-02-10 | 5.98 | 5.99 | 5.90 | 5.91 | 5.90 | qfq | 16,996,681 | 100,917,879 | -1.50% |
| 2026-02-09 | 5.91 | 6.06 | 5.87 | 6.00 | 5.99 | qfq | 28,295,163 | 169,526,115 | 3.09% |
| 2026-02-06 | 5.67 | 5.94 | 5.65 | 5.82 | 5.81 | qfq | 21,589,007 | 125,568,873 | 1.57% |
| 2026-02-05 | 5.93 | 5.95 | 5.73 | 5.73 | 5.72 | qfq | 27,668,968 | 160,247,043 | -3.70% |
| 2026-02-04 | 5.81 | 6.12 | 5.79 | 5.95 | 5.94 | qfq | 30,334,586 | 180,360,410 | 2.41% |
| 2026-02-03 | 5.71 | 5.83 | 5.71 | 5.81 | 5.80 | qfq | 18,124,029 | 104,615,853 | 2.47% |
| 2026-02-02 | 5.80 | 5.93 | 5.67 | 5.67 | 5.66 | qfq | 29,674,922 | 171,566,602 | -4.22% |
| 2026-01-30 | 6.10 | 6.11 | 5.81 | 5.92 | 5.91 | qfq | 42,685,940 | 252,936,662 | -3.90% |
| 2026-01-29 | 6.34 | 6.42 | 6.15 | 6.16 | 6.15 | qfq | 48,359,790 | 302,221,917 | -2.84% |
| 2026-01-28 | 6.09 | 6.39 | 6.03 | 6.34 | 6.33 | qfq | 54,053,091 | 338,611,987 | 3.59% |
| 2026-01-27 | 6.23 | 6.26 | 6.00 | 6.12 | 6.11 | qfq | 35,231,275 | 214,571,805 | -2.70% |
| 2026-01-26 | 6.34 | 6.46 | 6.22 | 6.29 | 6.28 | qfq | 48,993,975 | 310,248,560 | 0.16% |
| 2026-01-23 | 6.11 | 6.34 | 6.10 | 6.28 | 6.27 | qfq | 43,935,515 | 274,021,784 | 2.95% |
| 2026-01-22 | 6.05 | 6.11 | 6.04 | 6.10 | 6.09 | qfq | 22,987,803 | 139,648,613 | 0.00% |
| 2026-01-21 | 5.92 | 6.10 | 5.87 | 6.10 | 6.09 | qfq | 35,636,605 | 215,116,836 | 2.52% |
| 2026-01-20 | 6.03 | 6.06 | 5.91 | 5.95 | 5.94 | qfq | 27,209,231 | 162,031,750 | -1.33% |
| 2026-01-19 | 5.88 | 6.03 | 5.86 | 6.03 | 6.02 | qfq | 38,540,126 | 230,521,479 | 1.86% |
| 2026-01-16 | 5.90 | 5.96 | 5.85 | 5.92 | 5.91 | qfq | 32,076,971 | 189,618,704 | 0.51% |
| 2026-01-15 | 5.85 | 6.00 | 5.80 | 5.89 | 5.88 | qfq | 38,058,292 | 224,941,582 | 0.68% |
| 2026-01-14 | 5.83 | 5.93 | 5.75 | 5.85 | 5.84 | qfq | 34,917,683 | 204,549,785 | 0.17% |
| 2026-01-13 | 6.00 | 6.03 | 5.82 | 5.84 | 5.83 | qfq | 34,693,563 | 204,884,587 | -2.18% |
| 2026-01-12 | 5.91 | 5.99 | 5.87 | 5.97 | 5.96 | qfq | 36,182,677 | 215,198,389 | 1.53% |
| 2026-01-09 | 5.85 | 5.92 | 5.82 | 5.88 | 5.87 | qfq | 32,757,580 | 192,213,583 | 0.17% |
| 2026-01-08 | 5.85 | 5.91 | 5.80 | 5.87 | 5.86 | qfq | 28,999,402 | 169,983,784 | -0.17% |
| 2026-01-07 | 6.00 | 6.00 | 5.85 | 5.88 | 5.87 | qfq | 25,699,408 | 152,092,083 | -1.84% |
| 2026-01-06 | 5.82 | 6.05 | 5.81 | 5.99 | 5.98 | qfq | 39,762,536 | 236,734,836 | 2.92% |
| 2026-01-05 | 5.75 | 5.84 | 5.73 | 5.82 | 5.81 | qfq | 17,183,219 | 99,521,744 | 2.28% |
| 2025-12-31 | 5.76 | 5.80 | 5.67 | 5.69 | 5.68 | qfq | 15,804,768 | 90,330,574 | -1.22% |
| 2025-12-30 | 5.83 | 5.87 | 5.73 | 5.76 | 5.75 | qfq | 22,583,239 | 130,855,638 | -2.21% |
| 2025-12-29 | 5.87 | 5.99 | 5.79 | 5.89 | 5.88 | qfq | 26,402,961 | 156,005,230 | 0.86% |
| 2025-12-26 | 5.83 | 5.92 | 5.82 | 5.84 | 5.83 | qfq | 22,136,323 | 129,816,893 | -0.17% |
| 2025-12-25 | 5.82 | 5.89 | 5.77 | 5.85 | 5.84 | qfq | 22,321,333 | 130,107,430 | 1.21% |
| 2025-12-24 | 5.73 | 5.79 | 5.67 | 5.78 | 5.77 | qfq | 13,817,219 | 79,359,179 | 1.23% |
| 2025-12-23 | 5.74 | 5.81 | 5.68 | 5.71 | 5.70 | qfq | 19,089,576 | 109,502,366 | -0.52% |
| 2025-12-22 | 5.75 | 5.82 | 5.72 | 5.74 | 5.73 | qfq | 14,032,139 | 81,004,904 | 0.00% |
| 2025-12-19 | 5.64 | 5.75 | 5.64 | 5.74 | 5.73 | qfq | 14,478,900 | 82,539,706 | 1.77% |
| 2025-12-18 | 5.63 | 5.70 | 5.62 | 5.64 | 5.63 | qfq | 12,290,900 | 69,648,330 | -0.70% |
| 2025-12-17 | 5.60 | 5.71 | 5.49 | 5.68 | 5.67 | qfq | 17,573,800 | 98,304,286 | 1.61% |
| 2025-12-16 | 5.73 | 5.74 | 5.54 | 5.59 | 5.58 | qfq | 22,137,660 | 124,025,831 | -2.78% |
| 2025-12-15 | 5.72 | 5.84 | 5.68 | 5.75 | 5.74 | qfq | 14,069,100 | 81,153,586 | -0.52% |
| 2025-12-12 | 5.79 | 5.89 | 5.73 | 5.78 | 5.77 | qfq | 20,494,463 | 119,187,263 | -0.69% |
| 2025-12-11 | 6.09 | 6.15 | 5.82 | 5.82 | 5.81 | qfq | 23,977,278 | 142,109,383 | -2.35% |
| 2025-12-10 | 6.05 | 6.06 | 5.89 | 5.96 | 5.95 | qfq | 19,887,919 | 118,389,976 | -1.16% |
| 2025-12-09 | 6.11 | 6.12 | 5.99 | 6.03 | 6.02 | qfq | 24,023,911 | 145,087,399 | -1.95% |
| 2025-12-08 | 5.90 | 6.18 | 5.88 | 6.15 | 6.14 | qfq | 43,826,073 | 267,543,366 | 4.77% |
| 2025-12-05 | 5.70 | 5.89 | 5.70 | 5.87 | 5.86 | qfq | 19,048,100 | 110,868,033 | 2.98% |
| 2025-12-04 | 5.84 | 5.88 | 5.66 | 5.70 | 5.69 | qfq | 18,201,900 | 104,411,426 | -2.40% |
| 2025-12-03 | 5.99 | 5.99 | 5.83 | 5.84 | 5.83 | qfq | 18,282,367 | 107,539,333 | -2.18% |
| 2025-12-02 | 6.00 | 6.06 | 5.87 | 5.97 | 5.96 | qfq | 16,961,586 | 101,146,052 | -0.50% |
| 2025-12-01 | 6.00 | 6.13 | 5.96 | 6.00 | 5.99 | qfq | 24,638,254 | 148,906,871 | 0.50% |
| 2025-11-28 | 5.88 | 6.05 | 5.84 | 5.97 | 5.96 | qfq | 18,189,075 | 108,353,092 | 1.53% |
| 2025-11-27 | 5.83 | 5.96 | 5.82 | 5.88 | 5.87 | qfq | 19,146,942 | 112,905,362 | 1.03% |
| 2025-11-26 | 5.95 | 6.02 | 5.80 | 5.82 | 5.81 | qfq | 23,650,300 | 139,369,522 | -2.02% |
| 2025-11-25 | 5.88 | 6.10 | 5.86 | 5.94 | 5.93 | qfq | 29,339,353 | 175,781,276 | 1.54% |
| 2025-11-24 | 5.85 | 5.89 | 5.68 | 5.85 | 5.84 | qfq | 26,622,564 | 154,100,207 | 1.04% |
| 2025-11-21 | 6.17 | 6.20 | 5.77 | 5.79 | 5.78 | qfq | 51,149,509 | 303,518,227 | -7.66% |
| 2025-11-20 | 6.24 | 6.57 | 6.22 | 6.27 | 6.26 | qfq | 50,539,304 | 323,383,385 | 0.97% |
| 2025-11-19 | 6.33 | 6.44 | 6.15 | 6.21 | 6.20 | qfq | 29,404,447 | 183,474,683 | -2.36% |
| 2025-11-18 | 6.52 | 6.68 | 6.30 | 6.36 | 6.35 | qfq | 49,106,148 | 314,757,796 | -3.49% |
| 2025-11-17 | 6.57 | 6.60 | 6.40 | 6.59 | 6.58 | qfq | 54,002,192 | 352,095,068 | -0.15% |
| 2025-11-14 | 6.50 | 6.74 | 6.45 | 6.60 | 6.59 | qfq | 69,483,984 | 457,377,760 | 0.15% |
| 2025-11-13 | 6.35 | 6.72 | 6.35 | 6.59 | 6.58 | qfq | 80,198,135 | 525,582,910 | 3.62% |
| 2025-11-12 | 6.47 | 6.56 | 6.25 | 6.36 | 6.35 | qfq | 58,411,135 | 372,584,801 | -1.24% |
| 2025-11-11 | 6.40 | 6.49 | 6.30 | 6.44 | 6.43 | qfq | 43,642,038 | 279,383,468 | 0.63% |
| 2025-11-10 | 6.32 | 6.49 | 6.24 | 6.40 | 6.39 | qfq | 47,771,600 | 304,433,222 | 1.27% |
| 2025-11-07 | 6.13 | 6.44 | 6.13 | 6.32 | 6.31 | qfq | 54,226,652 | 341,377,300 | 1.61% |
| 2025-11-06 | 6.26 | 6.36 | 6.10 | 6.22 | 6.21 | qfq | 44,228,226 | 275,183,341 | 0.48% |
| 2025-11-05 | 6.15 | 6.34 | 6.04 | 6.19 | 6.18 | qfq | 45,388,000 | 279,415,987 | 0.49% |
| 2025-11-04 | 6.32 | 6.39 | 6.11 | 6.16 | 6.15 | qfq | 40,623,423 | 252,603,609 | -3.14% |
| 2025-11-03 | 6.33 | 6.53 | 6.20 | 6.36 | 6.35 | qfq | 60,120,693 | 381,364,469 | 0.16% |
| 2025-10-31 | 5.85 | 6.44 | 5.80 | 6.35 | 6.34 | qfq | 87,382,952 | 543,758,715 | 8.18% |
| 2025-10-30 | 5.88 | 6.03 | 5.84 | 5.87 | 5.86 | qfq | 30,183,481 | 179,771,153 | 0.00% |
| 2025-10-29 | 5.80 | 5.99 | 5.75 | 5.87 | 5.86 | qfq | 20,583,615 | 120,625,228 | 1.03% |
| 2025-10-28 | 5.81 | 5.87 | 5.75 | 5.81 | 5.80 | qfq | 14,153,900 | 82,271,979 | -0.17% |
| 2025-10-27 | 5.85 | 5.96 | 5.76 | 5.82 | 5.81 | qfq | 22,309,100 | 130,644,284 | -0.68% |
| 2025-10-24 | 5.85 | 5.90 | 5.79 | 5.86 | 5.85 | qfq | 16,397,600 | 96,020,635 | 1.21% |
| 2025-10-23 | 5.82 | 5.82 | 5.68 | 5.79 | 5.78 | qfq | 18,211,503 | 104,586,004 | -0.52% |
| 2025-10-22 | 5.91 | 5.93 | 5.79 | 5.82 | 5.81 | qfq | 23,297,648 | 136,427,741 | -2.51% |
| 2025-10-21 | 5.58 | 6.00 | 5.54 | 5.97 | 5.96 | qfq | 46,157,130 | 269,894,242 | 7.18% |
| 2025-10-20 | 5.58 | 5.61 | 5.52 | 5.57 | 5.56 | qfq | 16,398,346 | 91,156,145 | 1.64% |
| 2025-10-17 | 5.74 | 5.78 | 5.48 | 5.48 | 5.47 | qfq | 28,602,624 | 159,857,871 | -4.36% |
| 2025-10-16 | 5.95 | 5.95 | 5.71 | 5.73 | 5.72 | qfq | 33,826,610 | 196,068,766 | -3.86% |
| 2025-10-15 | 6.00 | 6.02 | 5.86 | 5.96 | 5.95 | qfq | 23,339,447 | 138,417,163 | 0.00% |
| 2025-10-14 | 6.12 | 6.30 | 5.94 | 5.96 | 5.95 | qfq | 35,426,638 | 215,652,866 | -2.30% |
| 2025-10-13 | 5.85 | 6.12 | 5.66 | 6.10 | 6.09 | qfq | 37,704,127 | 222,946,085 | -0.65% |
| 2025-10-10 | 6.34 | 6.35 | 6.09 | 6.14 | 6.13 | qfq | 40,660,741 | 250,752,008 | -2.69% |
| 2025-10-09 | 6.07 | 6.38 | 6.07 | 6.31 | 6.30 | qfq | 55,300,644 | 346,857,912 | 4.82% |
| 2025-09-30 | 6.05 | 6.18 | 6.01 | 6.02 | 6.01 | qfq | 31,040,711 | 188,816,256 | -0.99% |
| 2025-09-29 | 5.99 | 6.11 | 5.94 | 6.08 | 6.07 | qfq | 24,143,072 | 146,205,384 | 1.67% |
| 2025-09-26 | 6.12 | 6.20 | 5.98 | 5.98 | 5.97 | qfq | 38,075,212 | 230,548,365 | -3.24% |
| 2025-09-25 | 6.16 | 6.64 | 6.13 | 6.18 | 6.17 | qfq | 59,508,115 | 376,567,922 | 0.32% |
| 2025-09-24 | 6.00 | 6.17 | 5.92 | 6.16 | 6.15 | qfq | 39,836,929 | 240,926,949 | 2.50% |
| 2025-09-23 | 6.31 | 6.38 | 5.88 | 6.01 | 6.00 | qfq | 55,871,409 | 339,348,633 | -5.50% |
| 2025-09-22 | 6.35 | 6.37 | 6.18 | 6.36 | 6.35 | qfq | 31,017,524 | 194,657,348 | 0.47% |
| 2025-09-19 | 6.44 | 6.44 | 6.22 | 6.33 | 6.32 | qfq | 48,216,238 | 305,118,695 | -1.71% |
| 2025-09-18 | 6.68 | 6.74 | 6.36 | 6.44 | 6.43 | qfq | 87,108,345 | 570,235,832 | -4.31% |
| 2025-09-17 | 6.24 | 6.88 | 6.19 | 6.73 | 6.72 | qfq | 129,746,621 | 863,608,510 | 7.85% |
| 2025-09-16 | 6.11 | 6.26 | 6.03 | 6.24 | 6.23 | qfq | 41,975,146 | 258,275,049 | 2.30% |
| 2025-09-15 | 6.20 | 6.30 | 6.09 | 6.10 | 6.09 | qfq | 39,557,794 | 243,723,713 | -3.02% |
| 2025-09-12 | 6.22 | 6.36 | 6.13 | 6.29 | 6.28 | qfq | 54,176,890 | 338,212,022 | 0.80% |
| 2025-09-11 | 6.16 | 6.24 | 5.97 | 6.24 | 6.23 | qfq | 55,200,632 | 337,579,371 | 0.00% |
| 2025-09-10 | 6.33 | 6.45 | 6.13 | 6.24 | 6.23 | qfq | 50,913,303 | 318,702,976 | -1.27% |
| 2025-09-09 | 6.17 | 6.40 | 6.09 | 6.32 | 6.31 | qfq | 59,402,846 | 373,312,282 | 1.94% |
| 2025-09-08 | 6.19 | 6.27 | 6.10 | 6.20 | 6.19 | qfq | 42,599,660 | 263,404,238 | 0.32% |
| 2025-09-05 | 5.98 | 6.18 | 5.92 | 6.18 | 6.17 | qfq | 54,292,164 | 328,914,897 | 5.46% |
| 2025-09-04 | 6.13 | 6.29 | 5.74 | 5.86 | 5.85 | qfq | 59,729,447 | 360,009,060 | -3.62% |
| 2025-09-03 | 6.35 | 6.45 | 5.98 | 6.08 | 6.07 | qfq | 66,073,594 | 411,039,285 | -5.88% |
| 2025-09-02 | 6.39 | 6.82 | 6.36 | 6.46 | 6.45 | qfq | 108,904,981 | 713,016,906 | 4.03% |
| 2025-09-01 | 6.18 | 6.27 | 6.12 | 6.21 | 6.20 | qfq | 42,490,968 | 263,862,236 | 0.98% |
| 2025-08-29 | 6.24 | 6.31 | 6.13 | 6.15 | 6.14 | qfq | 51,368,497 | 317,906,487 | -3.00% |
| 2025-08-28 | 6.41 | 6.59 | 6.12 | 6.34 | 6.33 | qfq | 76,920,257 | 488,424,548 | -1.55% |
| 2025-08-27 | 6.80 | 6.95 | 6.42 | 6.44 | 6.43 | qfq | 111,007,601 | 739,106,561 | -5.71% |
| 2025-08-26 | 6.42 | 7.00 | 6.29 | 6.83 | 6.82 | qfq | 153,205,853 | 1,038,244,563 | 3.64% |
| 2025-08-25 | 6.50 | 6.62 | 6.35 | 6.59 | 6.58 | qfq | 99,125,480 | 645,018,502 | 1.23% |
| 2025-08-22 | 6.43 | 6.65 | 6.33 | 6.51 | 6.50 | qfq | 120,097,064 | 776,571,738 | -1.51% |
| 2025-08-21 | 6.00 | 7.00 | 5.88 | 6.61 | 6.60 | qfq | 164,455,380 | 1,063,649,541 | 10.91% |
| 2025-08-20 | 5.89 | 5.97 | 5.83 | 5.96 | 5.95 | qfq | 34,014,710 | 200,797,145 | 1.36% |
| 2025-08-19 | 5.80 | 5.91 | 5.77 | 5.88 | 5.87 | qfq | 31,811,266 | 186,243,599 | 1.20% |
| 2025-08-18 | 5.83 | 5.86 | 5.76 | 5.81 | 5.80 | qfq | 24,939,813 | 145,065,127 | 0.52% |
| 2025-08-15 | 5.63 | 5.78 | 5.62 | 5.78 | 5.77 | qfq | 25,201,024 | 144,658,565 | 2.48% |
| 2025-08-14 | 5.86 | 5.87 | 5.63 | 5.64 | 5.63 | qfq | 31,657,960 | 181,202,551 | -3.09% |
| 2025-08-13 | 5.74 | 5.86 | 5.73 | 5.82 | 5.81 | qfq | 29,067,603 | 168,516,252 | 1.39% |
| 2025-08-12 | 5.79 | 5.82 | 5.71 | 5.74 | 5.73 | qfq | 16,855,810 | 96,873,801 | -1.20% |
| 2025-08-11 | 5.72 | 5.84 | 5.70 | 5.81 | 5.80 | qfq | 25,220,942 | 146,091,483 | 1.22% |
| 2025-08-08 | 5.71 | 5.78 | 5.66 | 5.74 | 5.73 | qfq | 17,051,536 | 97,465,747 | 0.17% |
| 2025-08-07 | 5.76 | 5.81 | 5.68 | 5.73 | 5.72 | qfq | 18,433,890 | 105,624,097 | -0.87% |
| 2025-08-06 | 5.74 | 5.80 | 5.70 | 5.78 | 5.77 | qfq | 18,966,338 | 109,181,994 | 0.52% |
| 2025-08-05 | 5.71 | 5.78 | 5.70 | 5.75 | 5.74 | qfq | 19,771,642 | 113,483,954 | 0.70% |
| 2025-08-04 | 5.59 | 5.72 | 5.50 | 5.71 | 5.70 | qfq | 23,969,429 | 134,981,103 | 1.42% |
| 2025-08-01 | 5.61 | 5.72 | 5.58 | 5.63 | 5.62 | qfq | 17,774,900 | 100,162,151 | 0.00% |
| 2025-07-31 | 5.69 | 5.80 | 5.60 | 5.63 | 5.62 | qfq | 22,509,200 | 128,037,945 | -2.09% |
| 2025-07-30 | 5.88 | 5.95 | 5.69 | 5.75 | 5.74 | qfq | 32,913,938 | 190,000,911 | -2.04% |
| 2025-07-29 | 5.81 | 6.02 | 5.78 | 5.87 | 5.86 | qfq | 52,726,689 | 312,104,324 | 0.86% |
| 2025-07-28 | 5.67 | 5.82 | 5.61 | 5.82 | 5.81 | qfq | 37,693,049 | 216,716,159 | 2.83% |
| 2025-07-25 | 5.70 | 5.71 | 5.61 | 5.66 | 5.65 | qfq | 14,419,157 | 81,492,613 | -0.18% |
| 2025-07-24 | 5.57 | 5.70 | 5.57 | 5.67 | 5.66 | qfq | 20,095,625 | 113,522,475 | 1.61% |
| 2025-07-23 | 5.66 | 5.68 | 5.57 | 5.58 | 5.57 | qfq | 20,472,224 | 115,038,761 | -1.76% |
| 2025-07-22 | 5.71 | 5.73 | 5.64 | 5.68 | 5.67 | qfq | 23,544,229 | 133,483,498 | 0.00% |
| 2025-07-21 | 5.65 | 5.69 | 5.59 | 5.68 | 5.67 | qfq | 28,441,732 | 160,805,793 | 0.71% |
| 2025-07-18 | 5.59 | 5.75 | 5.59 | 5.64 | 5.63 | qfq | 30,629,733 | 173,561,832 | 0.89% |
| 2025-07-17 | 5.48 | 5.60 | 5.46 | 5.59 | 5.58 | qfq | 21,111,172 | 117,346,714 | 2.01% |
| 2025-07-16 | 5.51 | 5.55 | 5.46 | 5.48 | 5.47 | qfq | 17,984,400 | 99,015,717 | -0.54% |
| 2025-07-15 | 5.60 | 5.60 | 5.44 | 5.51 | 5.50 | qfq | 25,860,700 | 142,489,304 | -1.61% |
| 2025-07-14 | 5.61 | 5.69 | 5.58 | 5.60 | 5.59 | qfq | 24,767,995 | 139,135,069 | 0.72% |
| 2025-07-11 | 5.59 | 5.62 | 5.50 | 5.56 | 5.55 | qfq | 28,933,270 | 160,933,320 | -0.54% |
| 2025-07-10 | 5.63 | 5.69 | 5.54 | 5.59 | 5.58 | qfq | 39,861,286 | 223,152,801 | -1.41% |
| 2025-07-09 | 5.75 | 5.80 | 5.65 | 5.67 | 5.66 | qfq | 42,992,666 | 245,344,332 | -1.39% |
| 2025-07-08 | 5.60 | 5.87 | 5.59 | 5.75 | 5.74 | qfq | 53,968,989 | 310,255,299 | 2.13% |
| 2025-07-07 | 5.60 | 5.76 | 5.52 | 5.63 | 5.62 | qfq | 48,199,272 | 271,921,294 | -1.05% |
| 2025-07-04 | 5.97 | 6.09 | 5.69 | 5.69 | 5.68 | qfq | 88,100,330 | 514,030,607 | -7.03% |
| 2025-07-03 | 5.76 | 6.18 | 5.76 | 6.12 | 6.11 | qfq | 119,647,986 | 715,422,887 | 7.18% |
| 2025-07-02 | 5.60 | 5.89 | 5.53 | 5.71 | 5.70 | qfq | 88,131,232 | 501,327,000 | -2.23% |
| 2025-07-01 | 5.68 | 6.26 | 5.65 | 5.84 | 5.83 | qfq | 128,261,944 | 767,933,159 | 7.16% |
| 2025-06-30 | 5.65 | 5.73 | 5.38 | 5.45 | 5.44 | qfq | 56,289,479 | 306,801,126 | -0.91% |
| 2025-06-27 | 5.34 | 5.94 | 5.31 | 5.50 | 5.49 | qfq | 90,112,625 | 504,514,245 | 4.76% |
| 2025-06-26 | 5.30 | 5.41 | 5.25 | 5.25 | 5.24 | qfq | 35,160,100 | 187,422,303 | -1.69% |
| 2025-06-25 | 5.35 | 5.47 | 5.23 | 5.34 | 5.33 | qfq | 44,039,407 | 234,218,397 | -0.37% |
| 2025-06-24 | 5.31 | 5.39 | 5.23 | 5.36 | 5.35 | qfq | 50,836,739 | 271,410,220 | 0.00% |
| 2025-06-23 | 5.10 | 5.36 | 5.05 | 5.36 | 5.35 | qfq | 64,364,521 | 336,525,764 | 4.28% |
| 2025-06-20 | 4.90 | 5.19 | 4.89 | 5.14 | 5.13 | qfq | 55,997,657 | 286,986,579 | 4.68% |
| 2025-06-19 | 4.99 | 5.07 | 4.88 | 4.91 | 4.90 | qfq | 25,408,998 | 126,172,457 | -1.60% |
| 2025-06-18 | 4.97 | 5.01 | 4.91 | 4.99 | 4.98 | qfq | 17,432,335 | 86,650,739 | 0.60% |
| 2025-06-17 | 4.93 | 5.03 | 4.88 | 4.96 | 4.95 | qfq | 18,118,285 | 89,700,749 | 0.20% |
| 2025-06-16 | 4.80 | 4.98 | 4.79 | 4.95 | 4.94 | qfq | 19,125,193 | 94,091,579 | 2.91% |
| 2025-06-13 | 4.89 | 4.91 | 4.80 | 4.81 | 4.80 | qfq | 13,252,162 | 64,234,785 | -2.43% |
| 2025-06-12 | 4.93 | 4.94 | 4.88 | 4.93 | 4.92 | qfq | 11,160,317 | 54,752,633 | 0.20% |
| 2025-06-11 | 4.90 | 4.98 | 4.90 | 4.92 | 4.91 | qfq | 12,471,395 | 61,587,976 | 0.00% |
| 2025-06-10 | 4.94 | 5.00 | 4.86 | 4.92 | 4.91 | qfq | 20,136,332 | 99,277,816 | -0.61% |
| 2025-06-09 | 4.93 | 4.97 | 4.89 | 4.95 | 4.94 | qfq | 15,453,699 | 76,319,264 | 0.41% |
| 2025-06-06 | 4.82 | 4.98 | 4.81 | 4.93 | 4.92 | qfq | 29,159,895 | 142,944,191 | 2.28% |
| 2025-06-05 | 4.84 | 4.85 | 4.77 | 4.82 | 4.81 | qfq | 12,935,200 | 62,116,123 | 0.21% |
| 2025-06-04 | 4.70 | 4.83 | 4.70 | 4.81 | 4.80 | qfq | 18,848,496 | 90,288,585 | 2.34% |
| 2025-06-03 | 4.68 | 4.76 | 4.66 | 4.70 | 4.69 | qfq | 11,573,529 | 54,603,514 | 0.00% |
| 2025-05-30 | 4.77 | 4.81 | 4.68 | 4.70 | 4.69 | qfq | 13,123,000 | 61,970,772 | -2.08% |
| 2025-05-29 | 4.68 | 4.83 | 4.68 | 4.80 | 4.79 | qfq | 16,531,567 | 79,021,010 | 2.56% |
| 2025-05-28 | 4.77 | 4.80 | 4.66 | 4.68 | 4.67 | qfq | 11,822,362 | 55,666,411 | -1.89% |
| 2025-05-27 | 4.72 | 4.80 | 4.68 | 4.77 | 4.76 | qfq | 12,349,459 | 58,584,099 | 0.63% |
| 2025-05-26 | 4.66 | 4.74 | 4.66 | 4.74 | 4.73 | qfq | 10,384,104 | 48,977,863 | 1.28% |
| 2025-05-23 | 4.72 | 4.81 | 4.68 | 4.68 | 4.67 | qfq | 14,976,864 | 71,178,673 | -1.27% |
| 2025-05-22 | 4.79 | 4.88 | 4.73 | 4.74 | 4.73 | qfq | 13,180,890 | 63,124,485 | -1.86% |
| 2025-05-21 | 4.85 | 4.86 | 4.79 | 4.83 | 4.82 | qfq | 10,810,800 | 52,092,493 | -0.41% |
| 2025-05-20 | 4.82 | 4.88 | 4.78 | 4.85 | 4.84 | qfq | 12,152,700 | 58,651,796 | 0.41% |
| 2025-05-19 | 4.78 | 4.83 | 4.71 | 4.83 | 4.82 | qfq | 12,582,889 | 60,193,976 | 1.68% |
| 2025-05-16 | 4.74 | 4.80 | 4.71 | 4.75 | 4.74 | qfq | 10,010,030 | 47,675,137 | 0.00% |
| 2025-05-15 | 4.80 | 4.82 | 4.73 | 4.75 | 4.73 | qfq | 11,279,600 | 53,736,091 | -1.45% |
| 2025-05-14 | 4.80 | 4.85 | 4.75 | 4.82 | 4.80 | qfq | 11,220,019 | 53,822,065 | 0.21% |
| 2025-05-13 | 4.88 | 4.90 | 4.79 | 4.81 | 4.79 | qfq | 12,641,400 | 61,207,591 | -0.62% |
| 2025-05-12 | 4.82 | 4.85 | 4.81 | 4.84 | 4.82 | qfq | 12,969,852 | 62,701,448 | 1.04% |
| 2025-05-09 | 4.87 | 4.87 | 4.75 | 4.79 | 4.77 | qfq | 14,439,364 | 69,280,016 | -1.84% |
| 2025-05-08 | 4.76 | 4.88 | 4.76 | 4.88 | 4.86 | qfq | 13,951,544 | 67,637,966 | 1.88% |
| 2025-05-07 | 4.83 | 4.87 | 4.73 | 4.79 | 4.77 | qfq | 16,886,390 | 80,943,282 | 0.42% |
| 2025-05-06 | 4.68 | 4.78 | 4.68 | 4.77 | 4.75 | qfq | 18,320,819 | 86,715,239 | 2.80% |
| 2025-04-30 | 4.60 | 4.68 | 4.58 | 4.64 | 4.62 | qfq | 11,341,838 | 52,704,545 | 0.87% |
| 2025-04-29 | 4.55 | 4.64 | 4.53 | 4.60 | 4.59 | qfq | 11,439,934 | 52,715,141 | 0.88% |
| 2025-04-28 | 4.55 | 4.62 | 4.51 | 4.56 | 4.55 | qfq | 14,591,900 | 66,625,937 | 0.22% |
| 2025-04-25 | 4.53 | 4.61 | 4.48 | 4.55 | 4.54 | qfq | 12,281,700 | 55,981,158 | 0.22% |
| 2025-04-24 | 4.60 | 4.61 | 4.50 | 4.54 | 4.53 | qfq | 12,709,100 | 57,850,693 | -1.30% |
| 2025-04-23 | 4.59 | 4.63 | 4.55 | 4.60 | 4.59 | qfq | 14,553,234 | 66,854,175 | 0.44% |
| 2025-04-22 | 4.61 | 4.66 | 4.54 | 4.58 | 4.57 | qfq | 18,833,900 | 86,459,619 | -1.08% |
| 2025-04-21 | 4.48 | 4.65 | 4.42 | 4.63 | 4.62 | qfq | 28,303,241 | 129,240,435 | 1.31% |
| 2025-04-18 | 4.39 | 4.79 | 4.37 | 4.57 | 4.56 | qfq | 38,760,308 | 177,071,924 | 3.86% |
| 2025-04-17 | 4.36 | 4.43 | 4.31 | 4.40 | 4.39 | qfq | 12,153,800 | 53,474,336 | 0.69% |
| 2025-04-16 | 4.46 | 4.49 | 4.30 | 4.37 | 4.36 | qfq | 16,306,138 | 71,566,786 | -2.02% |
| 2025-04-15 | 4.44 | 4.51 | 4.40 | 4.46 | 4.45 | qfq | 11,654,200 | 51,810,008 | 0.00% |
| 2025-04-14 | 4.42 | 4.49 | 4.39 | 4.46 | 4.45 | qfq | 19,726,000 | 87,796,625 | 2.76% |
| 2025-04-11 | 4.31 | 4.40 | 4.29 | 4.34 | 4.33 | qfq | 15,872,541 | 69,294,060 | 0.23% |
| 2025-04-10 | 4.42 | 4.47 | 4.32 | 4.33 | 4.32 | qfq | 24,585,999 | 108,073,293 | 1.17% |
| 2025-04-09 | 4.07 | 4.30 | 3.83 | 4.28 | 4.27 | qfq | 30,188,513 | 123,887,472 | 2.88% |
| 2025-04-08 | 4.05 | 4.27 | 4.04 | 4.16 | 4.15 | qfq | 25,876,199 | 107,309,226 | 3.74% |
| 2025-04-07 | 4.65 | 4.65 | 3.95 | 4.01 | 4.00 | qfq | 37,523,089 | 159,476,445 | -18.66% |
| 2025-04-03 | 4.88 | 5.00 | 4.86 | 4.93 | 4.91 | qfq | 11,690,405 | 57,575,167 | 0.00% |
| 2025-04-02 | 4.96 | 5.01 | 4.91 | 4.93 | 4.91 | qfq | 8,495,700 | 42,113,240 | -0.60% |
| 2025-04-01 | 4.91 | 5.02 | 4.91 | 4.96 | 4.94 | qfq | 9,917,405 | 49,353,816 | 1.02% |
| 2025-03-31 | 4.99 | 5.02 | 4.85 | 4.91 | 4.89 | qfq | 16,530,190 | 81,242,455 | -2.58% |
| 2025-03-28 | 5.12 | 5.13 | 5.04 | 5.04 | 5.02 | qfq | 12,718,952 | 64,535,470 | -1.56% |
| 2025-03-27 | 5.18 | 5.20 | 5.10 | 5.12 | 5.10 | qfq | 14,072,800 | 72,421,158 | -1.92% |
| 2025-03-26 | 5.11 | 5.27 | 5.11 | 5.22 | 5.20 | qfq | 17,476,919 | 91,277,126 | 1.36% |
| 2025-03-25 | 5.15 | 5.22 | 5.01 | 5.15 | 5.13 | qfq | 20,412,100 | 104,526,156 | 0.00% |
| 2025-03-24 | 5.46 | 5.47 | 5.04 | 5.15 | 5.13 | qfq | 37,996,432 | 198,982,911 | -5.68% |
| 2025-03-21 | 5.30 | 5.54 | 5.26 | 5.46 | 5.44 | qfq | 46,210,165 | 250,883,088 | 2.25% |
| 2025-03-20 | 5.38 | 5.42 | 5.33 | 5.34 | 5.32 | qfq | 13,103,740 | 70,397,151 | -0.19% |
| 2025-03-19 | 5.43 | 5.44 | 5.33 | 5.35 | 5.33 | qfq | 17,665,891 | 94,883,733 | -1.83% |
| 2025-03-18 | 5.49 | 5.52 | 5.43 | 5.45 | 5.43 | qfq | 14,921,300 | 81,624,710 | -0.18% |
| 2025-03-17 | 5.51 | 5.55 | 5.46 | 5.46 | 5.44 | qfq | 13,980,100 | 76,705,270 | -0.91% |
| 2025-03-14 | 5.45 | 5.52 | 5.39 | 5.51 | 5.49 | qfq | 19,164,741 | 105,110,012 | 1.10% |
| 2025-03-13 | 5.49 | 5.54 | 5.38 | 5.45 | 5.43 | qfq | 23,672,935 | 128,964,821 | -1.09% |
| 2025-03-12 | 5.52 | 5.57 | 5.50 | 5.51 | 5.49 | qfq | 20,660,650 | 114,313,309 | -0.18% |
| 2025-03-11 | 5.41 | 5.53 | 5.38 | 5.52 | 5.50 | qfq | 20,517,168 | 111,970,584 | 0.36% |
| 2025-03-10 | 5.58 | 5.62 | 5.48 | 5.50 | 5.48 | qfq | 22,756,538 | 125,750,028 | -1.08% |
| 2025-03-07 | 5.51 | 5.64 | 5.48 | 5.56 | 5.54 | qfq | 40,824,469 | 226,931,472 | 0.36% |
| 2025-03-06 | 5.46 | 5.57 | 5.43 | 5.54 | 5.52 | qfq | 30,624,754 | 168,782,267 | 1.65% |
| 2025-03-05 | 5.42 | 5.51 | 5.32 | 5.45 | 5.43 | qfq | 24,889,290 | 134,543,819 | 0.37% |
| 2025-03-04 | 5.36 | 5.44 | 5.34 | 5.43 | 5.41 | qfq | 20,257,600 | 109,144,124 | 0.56% |
| 2025-03-03 | 5.28 | 5.55 | 5.28 | 5.40 | 5.38 | qfq | 30,678,001 | 167,077,463 | 2.27% |
| 2025-02-28 | 5.50 | 5.53 | 5.26 | 5.28 | 5.26 | qfq | 32,681,020 | 175,988,094 | -5.04% |
| 2025-02-27 | 5.59 | 5.64 | 5.48 | 5.56 | 5.54 | qfq | 32,607,710 | 181,243,622 | -0.71% |
| 2025-02-26 | 5.54 | 5.66 | 5.54 | 5.60 | 5.58 | qfq | 31,100,076 | 174,081,306 | 1.45% |
| 2025-02-25 | 5.46 | 5.60 | 5.42 | 5.52 | 5.50 | qfq | 31,333,603 | 173,359,382 | -0.18% |
| 2025-02-24 | 5.59 | 5.63 | 5.49 | 5.53 | 5.51 | qfq | 40,241,062 | 222,842,184 | -1.78% |
| 2025-02-21 | 5.64 | 5.69 | 5.55 | 5.63 | 5.61 | qfq | 48,409,287 | 271,722,675 | 0.00% |
| 2025-02-20 | 5.74 | 5.76 | 5.61 | 5.63 | 5.61 | qfq | 40,980,476 | 232,286,633 | -2.60% |
| 2025-02-19 | 5.60 | 5.78 | 5.52 | 5.78 | 5.76 | qfq | 51,766,651 | 293,228,472 | 1.58% |
| 2025-02-18 | 5.80 | 6.00 | 5.65 | 5.69 | 5.67 | qfq | 58,088,407 | 339,776,410 | -3.23% |
| 2025-02-17 | 6.18 | 6.28 | 5.86 | 5.88 | 5.86 | qfq | 75,699,374 | 452,590,787 | -3.13% |
| 2025-02-14 | 5.95 | 6.10 | 5.76 | 6.07 | 6.05 | qfq | 93,841,539 | 559,386,933 | 1.68% |
| 2025-02-13 | 5.90 | 6.03 | 5.71 | 5.97 | 5.95 | qfq | 86,439,448 | 507,545,112 | 0.00% |
| 2025-02-12 | 5.76 | 6.06 | 5.70 | 5.97 | 5.95 | qfq | 86,966,593 | 516,285,208 | 1.53% |
| 2025-02-11 | 6.00 | 6.12 | 5.80 | 5.88 | 5.86 | qfq | 123,123,315 | 731,948,645 | -6.67% |
| 2025-02-10 | 6.15 | 6.54 | 5.86 | 6.30 | 6.28 | qfq | 203,322,592 | 1,236,325,792 | 12.70% |
| 2025-02-07 | 5.02 | 5.59 | 5.01 | 5.59 | 5.57 | qfq | 61,567,150 | 336,256,294 | 19.96% |
| 2025-02-06 | 4.56 | 4.69 | 4.50 | 4.66 | 4.64 | qfq | 15,577,532 | 71,502,212 | 2.19% |
| 2025-02-05 | 4.53 | 4.61 | 4.50 | 4.56 | 4.55 | qfq | 8,820,866 | 40,246,374 | 2.01% |
| 2025-01-27 | 4.54 | 4.66 | 4.47 | 4.47 | 4.46 | qfq | 10,108,974 | 46,183,650 | -1.32% |
| 2025-01-24 | 4.49 | 4.55 | 4.45 | 4.53 | 4.52 | qfq | 9,956,604 | 44,793,338 | 0.44% |
| 2025-01-23 | 4.55 | 4.69 | 4.51 | 4.51 | 4.50 | qfq | 14,997,145 | 68,727,527 | 0.45% |
| 2025-01-22 | 4.53 | 4.56 | 4.42 | 4.49 | 4.48 | qfq | 16,083,590 | 72,030,125 | -3.23% |
| 2025-01-21 | 4.78 | 4.80 | 4.62 | 4.64 | 4.62 | qfq | 10,163,937 | 47,496,798 | -2.52% |
| 2025-01-20 | 4.76 | 4.88 | 4.72 | 4.76 | 4.74 | qfq | 13,517,709 | 64,693,840 | 1.28% |
| 2025-01-17 | 4.65 | 4.77 | 4.62 | 4.70 | 4.68 | qfq | 10,595,467 | 49,662,739 | 0.00% |
| 2025-01-16 | 4.67 | 4.76 | 4.64 | 4.70 | 4.68 | qfq | 8,007,090 | 37,633,995 | 1.29% |
| 2025-01-15 | 4.71 | 4.74 | 4.62 | 4.64 | 4.62 | qfq | 6,605,100 | 30,730,451 | -1.28% |
| 2025-01-14 | 4.52 | 4.72 | 4.48 | 4.70 | 4.68 | qfq | 12,268,100 | 56,738,111 | 5.15% |
| 2025-01-13 | 4.40 | 4.50 | 4.31 | 4.47 | 4.46 | qfq | 8,984,200 | 39,695,786 | 0.68% |
| 2025-01-10 | 4.61 | 4.65 | 4.44 | 4.44 | 4.43 | qfq | 8,783,976 | 39,859,837 | -3.69% |
| 2025-01-09 | 4.57 | 4.64 | 4.52 | 4.61 | 4.60 | qfq | 8,275,603 | 38,169,783 | 0.66% |
| 2025-01-08 | 4.66 | 4.67 | 4.44 | 4.58 | 4.57 | qfq | 14,455,812 | 65,670,633 | -1.72% |
| 2025-01-07 | 4.56 | 4.66 | 4.49 | 4.66 | 4.64 | qfq | 13,076,690 | 59,871,232 | 2.64% |
| 2025-01-06 | 4.52 | 4.59 | 4.36 | 4.54 | 4.53 | qfq | 10,666,219 | 48,016,220 | 0.67% |
| 2025-01-03 | 4.72 | 4.74 | 4.50 | 4.51 | 4.50 | qfq | 12,822,823 | 59,225,445 | -4.04% |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.70 | 4.68 | qfq | 10,604,015 | 50,669,187 | -2.49% |
| 2024-12-31 | 4.96 | 5.04 | 4.80 | 4.82 | 4.80 | qfq | 16,361,359 | 79,937,189 | -3.41% |
| 2024-12-30 | 4.96 | 5.16 | 4.87 | 4.99 | 4.97 | qfq | 15,467,625 | 77,003,073 | -0.80% |
| 2024-12-27 | 4.94 | 5.15 | 4.91 | 5.03 | 5.01 | qfq | 13,613,768 | 68,704,147 | 2.03% |
| 2024-12-26 | 4.92 | 5.00 | 4.90 | 4.93 | 4.91 | qfq | 7,869,887 | 38,996,769 | 0.61% |
| 2024-12-25 | 5.05 | 5.07 | 4.85 | 4.90 | 4.88 | qfq | 11,773,953 | 57,808,228 | -2.78% |
| 2024-12-24 | 5.07 | 5.11 | 4.98 | 5.04 | 5.02 | qfq | 10,494,392 | 52,873,668 | 0.40% |
| 2024-12-23 | 5.23 | 5.25 | 4.99 | 5.02 | 5.00 | qfq | 17,956,435 | 91,575,227 | -4.02% |
| 2024-12-20 | 5.26 | 5.32 | 5.21 | 5.23 | 5.21 | qfq | 12,166,168 | 64,020,679 | -0.38% |
| 2024-12-19 | 5.16 | 5.27 | 5.12 | 5.25 | 5.23 | qfq | 11,552,057 | 59,959,815 | 0.77% |
| 2024-12-18 | 5.29 | 5.34 | 5.14 | 5.21 | 5.19 | qfq | 13,157,500 | 68,750,561 | -0.76% |
| 2024-12-17 | 5.54 | 5.57 | 5.23 | 5.25 | 5.23 | qfq | 25,257,016 | 135,112,520 | -5.41% |
| 2024-12-16 | 5.61 | 5.65 | 5.52 | 5.55 | 5.53 | qfq | 13,598,997 | 75,680,103 | -0.72% |
| 2024-12-13 | 5.78 | 5.80 | 5.59 | 5.59 | 5.57 | qfq | 24,590,047 | 139,555,764 | -3.95% |
| 2024-12-12 | 5.74 | 5.82 | 5.72 | 5.82 | 5.80 | qfq | 21,713,726 | 125,689,145 | 1.39% |
| 2024-12-11 | 5.65 | 5.77 | 5.62 | 5.74 | 5.72 | qfq | 15,976,831 | 91,290,970 | 1.23% |
| 2024-12-10 | 5.77 | 5.90 | 5.67 | 5.67 | 5.65 | qfq | 27,740,250 | 160,348,141 | 0.53% |
| 2024-12-09 | 5.68 | 5.73 | 5.59 | 5.64 | 5.62 | qfq | 17,392,102 | 98,426,987 | -1.05% |
| 2024-12-06 | 5.68 | 5.74 | 5.59 | 5.70 | 5.68 | qfq | 21,091,075 | 119,647,615 | 0.35% |
| 2024-12-05 | 5.65 | 5.74 | 5.63 | 5.68 | 5.66 | qfq | 18,347,097 | 104,193,486 | -0.18% |
| 2024-12-04 | 5.76 | 5.78 | 5.57 | 5.69 | 5.67 | qfq | 23,010,318 | 130,447,493 | -1.04% |
| 2024-12-03 | 5.75 | 5.78 | 5.62 | 5.75 | 5.73 | qfq | 21,804,700 | 124,629,432 | 0.17% |
| 2024-12-02 | 5.58 | 5.75 | 5.56 | 5.74 | 5.72 | qfq | 22,391,771 | 127,437,985 | 2.68% |
| 2024-11-29 | 5.45 | 5.67 | 5.40 | 5.59 | 5.57 | qfq | 28,360,726 | 157,405,300 | 2.01% |
| 2024-11-28 | 5.53 | 5.62 | 5.48 | 5.48 | 5.46 | qfq | 20,681,640 | 114,713,931 | -1.62% |
| 2024-11-27 | 5.60 | 5.60 | 5.36 | 5.57 | 5.55 | qfq | 23,252,099 | 126,936,823 | -0.36% |
| 2024-11-26 | 5.75 | 5.78 | 5.56 | 5.59 | 5.57 | qfq | 20,603,557 | 116,106,911 | -3.12% |
| 2024-11-25 | 5.81 | 5.88 | 5.61 | 5.77 | 5.75 | qfq | 21,143,161 | 121,131,078 | 0.70% |
| 2024-11-22 | 5.91 | 6.03 | 5.69 | 5.73 | 5.71 | qfq | 31,380,458 | 184,533,977 | -4.02% |
| 2024-11-21 | 5.86 | 6.17 | 5.79 | 5.97 | 5.95 | qfq | 38,893,227 | 232,083,735 | 1.19% |
| 2024-11-20 | 5.70 | 5.95 | 5.61 | 5.90 | 5.88 | qfq | 30,521,235 | 177,818,740 | 2.97% |
| 2024-11-19 | 5.54 | 5.75 | 5.54 | 5.73 | 5.71 | qfq | 23,636,765 | 133,383,991 | 3.24% |
| 2024-11-18 | 5.62 | 5.80 | 5.41 | 5.55 | 5.53 | qfq | 31,798,898 | 178,779,418 | -0.72% |
| 2024-11-15 | 5.67 | 5.81 | 5.56 | 5.59 | 5.57 | qfq | 22,496,017 | 128,195,694 | -1.24% |
| 2024-11-14 | 5.93 | 6.01 | 5.66 | 5.66 | 5.64 | qfq | 27,859,496 | 161,608,030 | -5.19% |
| 2024-11-13 | 5.96 | 6.08 | 5.78 | 5.97 | 5.95 | qfq | 31,692,524 | 187,603,615 | -0.83% |
| 2024-11-12 | 6.31 | 6.31 | 5.92 | 6.02 | 6.00 | qfq | 57,697,340 | 350,441,150 | -3.99% |
| 2024-11-11 | 6.09 | 6.37 | 5.97 | 6.27 | 6.25 | qfq | 58,849,491 | 362,136,654 | 2.96% |
| 2024-11-08 | 6.20 | 6.26 | 5.99 | 6.09 | 6.07 | qfq | 64,012,488 | 392,728,075 | 0.83% |
| 2024-11-07 | 5.80 | 6.10 | 5.71 | 6.04 | 6.02 | qfq | 48,965,807 | 291,857,682 | 3.07% |
| 2024-11-06 | 5.97 | 6.04 | 5.79 | 5.86 | 5.84 | qfq | 46,192,980 | 272,974,094 | -1.01% |
| 2024-11-05 | 5.70 | 6.03 | 5.70 | 5.92 | 5.90 | qfq | 49,830,468 | 293,159,238 | 3.86% |
| 2024-11-04 | 5.44 | 5.90 | 5.39 | 5.70 | 5.68 | qfq | 41,111,375 | 233,074,483 | 4.59% |
| 2024-11-01 | 5.83 | 5.96 | 5.45 | 5.45 | 5.43 | qfq | 64,229,511 | 363,707,580 | -8.71% |
| 2024-10-31 | 5.55 | 6.36 | 5.52 | 5.97 | 5.95 | qfq | 94,706,296 | 567,464,509 | 7.76% |
| 2024-10-30 | 5.73 | 5.78 | 5.49 | 5.54 | 5.52 | qfq | 40,674,136 | 228,304,624 | -1.42% |
| 2024-10-29 | 5.67 | 5.92 | 5.62 | 5.62 | 5.60 | qfq | 43,737,130 | 251,624,998 | -0.88% |
| 2024-10-28 | 5.67 | 5.73 | 5.59 | 5.67 | 5.65 | qfq | 33,692,990 | 190,485,406 | -0.70% |
| 2024-10-25 | 5.68 | 5.74 | 5.58 | 5.71 | 5.69 | qfq | 50,351,434 | 284,448,263 | -1.72% |
| 2024-10-24 | 5.63 | 6.03 | 5.58 | 5.81 | 5.79 | qfq | 44,554,502 | 256,672,110 | 2.11% |
| 2024-10-23 | 5.99 | 5.99 | 5.65 | 5.69 | 5.67 | qfq | 57,162,949 | 330,773,961 | -5.17% |
| 2024-10-22 | 5.77 | 6.11 | 5.74 | 6.00 | 5.98 | qfq | 69,221,566 | 413,219,723 | 3.09% |
| 2024-10-21 | 5.70 | 5.99 | 5.66 | 5.82 | 5.80 | qfq | 63,991,947 | 370,872,355 | 0.87% |
| 2024-10-18 | 5.61 | 5.91 | 5.55 | 5.77 | 5.75 | qfq | 73,116,000 | 420,751,080 | 2.12% |
| 2024-10-17 | 5.34 | 5.88 | 5.30 | 5.65 | 5.63 | qfq | 81,624,661 | 458,046,759 | 5.81% |
| 2024-10-16 | 5.30 | 5.57 | 5.27 | 5.34 | 5.32 | qfq | 47,619,673 | 257,343,572 | -1.48% |
| 2024-10-15 | 5.47 | 5.80 | 5.34 | 5.42 | 5.40 | qfq | 92,352,460 | 513,304,032 | -0.91% |
| 2024-10-14 | 4.82 | 5.78 | 4.77 | 5.47 | 5.45 | qfq | 86,212,606 | 472,501,375 | 13.49% |
| 2024-10-11 | 5.14 | 5.14 | 4.75 | 4.82 | 4.80 | qfq | 20,425,569 | 100,060,030 | -5.30% |
| 2024-10-10 | 5.14 | 5.26 | 4.97 | 5.09 | 5.07 | qfq | 29,052,669 | 149,351,225 | 0.20% |
| 2024-10-09 | 5.62 | 5.63 | 5.07 | 5.08 | 5.06 | qfq | 49,040,788 | 263,357,592 | -14.04% |
| 2024-10-08 | 6.16 | 6.16 | 5.36 | 5.91 | 5.89 | qfq | 72,208,322 | 419,277,536 | 12.57% |
| 2024-09-30 | 4.79 | 5.27 | 4.68 | 5.25 | 5.23 | qfq | 60,151,902 | 301,042,284 | 14.13% |
| 2024-09-27 | 4.40 | 4.69 | 4.40 | 4.60 | 4.59 | qfq | 35,771,421 | 161,983,046 | 5.99% |
| 2024-09-26 | 4.20 | 4.34 | 4.16 | 4.34 | 4.33 | qfq | 18,426,760 | 78,585,798 | 2.84% |
| 2024-09-25 | 4.18 | 4.29 | 4.16 | 4.22 | 4.21 | qfq | 18,750,081 | 79,414,780 | 1.69% |
| 2024-09-24 | 4.02 | 4.15 | 3.98 | 4.15 | 4.14 | qfq | 12,127,503 | 49,517,360 | 4.27% |
| 2024-09-23 | 3.96 | 4.01 | 3.93 | 3.98 | 3.97 | qfq | 6,503,036 | 25,898,273 | 0.51% |
| 2024-09-20 | 4.08 | 4.08 | 3.92 | 3.96 | 3.95 | qfq | 10,406,925 | 41,249,233 | -2.22% |
| 2024-09-19 | 4.00 | 4.07 | 3.92 | 4.05 | 4.04 | qfq | 8,161,701 | 32,820,543 | 2.79% |
| 2024-09-18 | 4.00 | 4.04 | 3.85 | 3.94 | 3.93 | qfq | 9,470,600 | 37,089,759 | -1.50% |
| 2024-09-13 | 4.14 | 4.17 | 4.00 | 4.00 | 3.99 | qfq | 8,527,800 | 34,659,398 | -3.15% |
| 2024-09-12 | 4.10 | 4.18 | 4.10 | 4.13 | 4.12 | qfq | 8,745,300 | 36,212,158 | 0.24% |
| 2024-09-11 | 4.10 | 4.20 | 4.09 | 4.12 | 4.11 | qfq | 9,592,400 | 39,821,954 | -0.24% |
| 2024-09-10 | 4.08 | 4.13 | 4.01 | 4.13 | 4.12 | qfq | 9,257,809 | 37,674,480 | 0.49% |
| 2024-09-09 | 4.09 | 4.13 | 4.05 | 4.11 | 4.10 | qfq | 8,798,739 | 35,942,130 | 0.00% |
| 2024-09-06 | 4.21 | 4.23 | 4.09 | 4.11 | 4.10 | qfq | 13,839,340 | 57,459,520 | -2.84% |
| 2024-09-05 | 4.27 | 4.31 | 4.18 | 4.23 | 4.22 | qfq | 18,781,900 | 79,368,802 | -2.08% |
| 2024-09-04 | 4.18 | 4.44 | 4.17 | 4.32 | 4.31 | qfq | 27,845,028 | 119,606,880 | 1.89% |
| 2024-09-03 | 4.18 | 4.38 | 4.16 | 4.24 | 4.23 | qfq | 17,751,313 | 75,467,709 | 1.68% |
| 2024-09-02 | 4.26 | 4.29 | 4.15 | 4.17 | 4.16 | qfq | 20,885,597 | 88,275,353 | -2.80% |
| 2024-08-30 | 4.25 | 4.40 | 4.21 | 4.29 | 4.28 | qfq | 34,430,191 | 148,006,436 | 0.94% |
| 2024-08-29 | 3.93 | 4.35 | 3.90 | 4.25 | 4.24 | qfq | 39,650,072 | 165,157,570 | 7.05% |
| 2024-08-28 | 3.91 | 4.18 | 3.91 | 3.97 | 3.96 | qfq | 17,307,044 | 69,846,786 | 0.51% |
| 2024-08-27 | 4.03 | 4.08 | 3.92 | 3.95 | 3.94 | qfq | 16,921,695 | 67,521,594 | -3.89% |
| 2024-08-26 | 3.83 | 4.30 | 3.83 | 4.11 | 4.10 | qfq | 24,772,805 | 101,185,319 | 7.03% |
| 2024-08-23 | 3.85 | 3.88 | 3.78 | 3.84 | 3.83 | qfq | 8,595,989 | 32,916,685 | -1.54% |
| 2024-08-22 | 3.95 | 4.03 | 3.90 | 3.90 | 3.89 | qfq | 12,171,737 | 48,250,046 | -1.52% |
| 2024-08-21 | 3.90 | 3.99 | 3.89 | 3.96 | 3.95 | qfq | 6,836,368 | 27,004,023 | 0.76% |
| 2024-08-20 | 3.98 | 4.10 | 3.91 | 3.93 | 3.92 | qfq | 13,021,074 | 52,116,679 | -1.50% |
| 2024-08-19 | 3.97 | 4.00 | 3.91 | 3.99 | 3.98 | qfq | 8,893,800 | 35,215,578 | 0.50% |
| 2024-08-16 | 4.01 | 4.08 | 3.95 | 3.97 | 3.96 | qfq | 10,996,933 | 44,260,699 | -1.00% |
| 2024-08-15 | 3.90 | 4.02 | 3.86 | 4.01 | 4.00 | qfq | 11,274,432 | 44,720,610 | 2.04% |
| 2024-08-14 | 3.90 | 3.96 | 3.85 | 3.93 | 3.92 | qfq | 9,018,456 | 35,335,084 | 0.51% |
| 2024-08-13 | 3.84 | 3.92 | 3.76 | 3.91 | 3.90 | qfq | 10,754,632 | 41,559,482 | 1.82% |
| 2024-08-12 | 3.86 | 3.96 | 3.82 | 3.84 | 3.83 | qfq | 9,394,260 | 36,507,995 | -1.03% |
| 2024-08-09 | 3.85 | 3.91 | 3.84 | 3.88 | 3.87 | qfq | 10,513,283 | 40,785,029 | 1.04% |
| 2024-08-08 | 3.86 | 3.89 | 3.80 | 3.84 | 3.83 | qfq | 5,360,002 | 20,584,295 | -0.52% |
| 2024-08-07 | 3.84 | 3.87 | 3.81 | 3.86 | 3.85 | qfq | 5,050,440 | 19,448,525 | 0.26% |
| 2024-08-06 | 3.82 | 3.85 | 3.78 | 3.85 | 3.84 | qfq | 7,174,927 | 27,365,028 | 2.39% |
| 2024-08-05 | 3.85 | 3.91 | 3.75 | 3.76 | 3.75 | qfq | 9,638,527 | 36,892,966 | -3.34% |
| 2024-08-02 | 3.92 | 3.97 | 3.86 | 3.89 | 3.88 | qfq | 7,074,800 | 27,706,932 | -1.52% |
| 2024-08-01 | 3.96 | 4.00 | 3.93 | 3.95 | 3.94 | qfq | 6,380,500 | 25,232,305 | 0.00% |
| 2024-07-31 | 3.82 | 3.96 | 3.81 | 3.95 | 3.94 | qfq | 10,061,804 | 39,299,702 | 3.67% |
| 2024-07-30 | 3.81 | 3.86 | 3.79 | 3.81 | 3.80 | qfq | 6,301,200 | 24,098,568 | -0.52% |
| 2024-07-29 | 3.78 | 3.84 | 3.72 | 3.83 | 3.82 | qfq | 7,242,868 | 27,472,351 | 1.32% |
| 2024-07-26 | 3.72 | 3.80 | 3.71 | 3.78 | 3.77 | qfq | 6,740,906 | 25,440,563 | 2.16% |
| 2024-07-25 | 3.64 | 3.73 | 3.62 | 3.70 | 3.69 | qfq | 6,616,674 | 24,368,145 | 1.09% |
| 2024-07-24 | 3.72 | 3.75 | 3.65 | 3.66 | 3.65 | qfq | 6,994,742 | 25,838,070 | -1.88% |
| 2024-07-23 | 3.81 | 3.85 | 3.72 | 3.73 | 3.72 | qfq | 6,753,363 | 25,529,564 | -2.10% |
| 2024-07-22 | 3.79 | 3.82 | 3.74 | 3.81 | 3.80 | qfq | 5,873,275 | 22,215,624 | 1.06% |
| 2024-07-19 | 3.73 | 3.82 | 3.70 | 3.77 | 3.76 | qfq | 7,598,801 | 28,688,438 | 0.80% |
| 2024-07-18 | 3.78 | 3.79 | 3.68 | 3.74 | 3.73 | qfq | 9,804,407 | 36,554,033 | -1.84% |
| 2024-07-17 | 3.85 | 3.87 | 3.80 | 3.81 | 3.80 | qfq | 6,877,849 | 26,325,190 | -1.30% |
| 2024-07-16 | 3.86 | 3.89 | 3.82 | 3.86 | 3.85 | qfq | 7,784,768 | 29,954,905 | -0.26% |
| 2024-07-15 | 3.96 | 3.99 | 3.85 | 3.87 | 3.86 | qfq | 10,586,208 | 41,230,114 | -3.25% |
| 2024-07-12 | 4.07 | 4.10 | 3.98 | 4.00 | 3.99 | qfq | 11,075,995 | 44,632,323 | -1.72% |
| 2024-07-11 | 3.92 | 4.11 | 3.90 | 4.07 | 4.06 | qfq | 17,701,619 | 71,234,843 | 6.82% |
| 2024-07-10 | 3.88 | 3.93 | 3.81 | 3.81 | 3.80 | qfq | 8,710,400 | 33,639,368 | -2.56% |
| 2024-07-09 | 3.85 | 3.94 | 3.75 | 3.91 | 3.90 | qfq | 12,785,445 | 49,238,892 | 1.30% |
| 2024-07-08 | 3.98 | 3.98 | 3.84 | 3.86 | 3.85 | qfq | 8,218,186 | 32,035,536 | -3.26% |
| 2024-07-05 | 3.91 | 4.02 | 3.86 | 3.99 | 3.98 | qfq | 9,065,700 | 35,847,956 | 1.01% |
| 2024-07-04 | 4.15 | 4.20 | 3.95 | 3.95 | 3.94 | qfq | 15,771,439 | 63,653,719 | -5.28% |
| 2024-07-03 | 4.18 | 4.28 | 4.08 | 4.17 | 4.16 | qfq | 17,987,511 | 74,992,855 | -1.42% |
| 2024-07-02 | 4.08 | 4.23 | 4.03 | 4.23 | 4.22 | qfq | 14,194,671 | 58,479,771 | 4.19% |
| 2024-07-01 | 4.06 | 4.09 | 3.98 | 4.06 | 4.05 | qfq | 7,590,768 | 30,710,484 | 0.50% |
| 2024-06-28 | 4.01 | 4.12 | 3.97 | 4.04 | 4.03 | qfq | 8,506,708 | 34,566,014 | 1.00% |
| 2024-06-27 | 4.08 | 4.12 | 4.00 | 4.00 | 3.99 | qfq | 8,181,788 | 33,148,304 | -2.44% |
| 2024-06-26 | 3.99 | 4.12 | 3.91 | 4.10 | 4.09 | qfq | 9,522,277 | 38,485,300 | 2.50% |
| 2024-06-25 | 3.99 | 4.06 | 3.96 | 4.00 | 3.99 | qfq | 8,991,900 | 36,002,632 | 0.25% |
| 2024-06-24 | 4.17 | 4.19 | 3.96 | 3.99 | 3.98 | qfq | 13,026,825 | 52,567,400 | -4.77% |
| 2024-06-21 | 4.25 | 4.29 | 4.19 | 4.19 | 4.18 | qfq | 7,585,200 | 32,098,770 | -1.64% |
| 2024-06-20 | 4.43 | 4.43 | 4.25 | 4.26 | 4.25 | qfq | 10,953,421 | 47,293,820 | -4.05% |
| 2024-06-19 | 4.44 | 4.49 | 4.39 | 4.44 | 4.43 | qfq | 8,297,466 | 36,843,541 | -0.45% |
| 2024-06-18 | 4.35 | 4.46 | 4.34 | 4.46 | 4.45 | qfq | 9,888,678 | 43,784,589 | 2.53% |
| 2024-06-17 | 4.35 | 4.45 | 4.35 | 4.35 | 4.34 | qfq | 8,481,200 | 37,315,521 | -0.68% |
| 2024-06-14 | 4.37 | 4.42 | 4.32 | 4.38 | 4.37 | qfq | 6,626,798 | 28,989,373 | -0.23% |
| 2024-06-13 | 4.47 | 4.48 | 4.38 | 4.39 | 4.38 | qfq | 9,181,268 | 40,569,616 | -1.79% |
| 2024-06-12 | 4.36 | 4.50 | 4.33 | 4.47 | 4.46 | qfq | 12,554,419 | 55,793,870 | 2.05% |
| 2024-06-11 | 4.31 | 4.41 | 4.22 | 4.38 | 4.37 | qfq | 10,528,765 | 45,338,760 | 0.23% |
| 2024-06-07 | 4.32 | 4.39 | 4.27 | 4.37 | 4.36 | qfq | 11,337,057 | 49,140,286 | 2.58% |
| 2024-06-06 | 4.44 | 4.53 | 4.19 | 4.26 | 4.25 | qfq | 19,046,376 | 82,338,043 | -3.40% |
| 2024-06-05 | 4.50 | 4.53 | 4.41 | 4.41 | 4.40 | qfq | 12,641,219 | 56,445,467 | -2.86% |
| 2024-06-04 | 4.63 | 4.63 | 4.45 | 4.54 | 4.53 | qfq | 16,274,655 | 73,551,504 | -2.16% |
| 2024-06-03 | 4.84 | 4.87 | 4.58 | 4.64 | 4.62 | qfq | 24,179,593 | 112,877,853 | -4.92% |
| 2024-05-31 | 4.86 | 4.93 | 4.78 | 4.88 | 4.86 | qfq | 21,288,195 | 103,318,600 | -0.41% |
| 2024-05-30 | 5.21 | 5.28 | 4.90 | 4.90 | 4.88 | qfq | 29,198,978 | 147,279,654 | -5.77% |
| 2024-05-29 | 5.05 | 5.25 | 5.03 | 5.20 | 5.18 | qfq | 29,062,300 | 149,843,144 | 1.17% |
| 2024-05-28 | 5.07 | 5.32 | 4.97 | 5.14 | 5.12 | qfq | 35,956,900 | 183,792,961 | -0.58% |
| 2024-05-27 | 5.36 | 5.45 | 5.05 | 5.17 | 5.15 | qfq | 51,932,393 | 271,446,145 | -6.00% |
| 2024-05-24 | 5.50 | 5.93 | 5.46 | 5.50 | 5.48 | qfq | 79,372,581 | 451,958,056 | -2.65% |
| 2024-05-23 | 5.30 | 5.66 | 5.17 | 5.65 | 5.63 | qfq | 75,314,187 | 403,173,573 | 3.48% |
| 2024-05-22 | 5.37 | 5.50 | 5.18 | 5.46 | 5.44 | qfq | 92,208,235 | 493,318,410 | -2.50% |
| 2024-05-21 | 5.00 | 5.77 | 5.00 | 5.60 | 5.58 | qfq | 101,751,390 | 568,987,623 | 16.42% |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.81 | 4.79 | qfq | 11,740,863 | 56,558,213 | 0.84% |
| 2024-05-17 | 4.66 | 4.77 | 4.59 | 4.77 | 4.75 | qfq | 11,889,901 | 55,799,439 | 3.02% |
| 2024-05-16 | 4.65 | 4.70 | 4.60 | 4.63 | 4.62 | qfq | 7,349,700 | 34,201,365 | 0.22% |
| 2024-05-15 | 4.64 | 4.72 | 4.60 | 4.62 | 4.61 | qfq | 6,833,300 | 31,789,833 | -1.28% |
| 2024-05-14 | 4.65 | 4.78 | 4.65 | 4.68 | 4.66 | qfq | 8,768,302 | 41,168,931 | 0.86% |
| 2024-05-13 | 4.80 | 4.81 | 4.61 | 4.64 | 4.62 | qfq | 13,140,482 | 61,346,233 | -4.53% |
| 2024-05-10 | 4.98 | 5.02 | 4.83 | 4.86 | 4.84 | qfq | 11,091,700 | 54,134,309 | -2.02% |
| 2024-05-09 | 4.88 | 5.03 | 4.87 | 4.96 | 4.94 | qfq | 12,054,419 | 60,045,610 | 2.27% |
| 2024-05-08 | 4.90 | 4.93 | 4.81 | 4.85 | 4.83 | qfq | 8,474,742 | 41,205,042 | -1.02% |
| 2024-05-07 | 4.90 | 4.93 | 4.81 | 4.90 | 4.88 | qfq | 10,008,061 | 48,687,081 | 0.20% |
| 2024-05-06 | 4.70 | 4.91 | 4.68 | 4.89 | 4.87 | qfq | 18,815,413 | 91,014,915 | 5.16% |
| 2024-04-30 | 4.69 | 4.76 | 4.58 | 4.65 | 4.63 | qfq | 11,485,600 | 53,329,095 | -0.85% |
| 2024-04-29 | 4.51 | 4.72 | 4.50 | 4.69 | 4.67 | qfq | 16,980,014 | 79,065,185 | 1.96% |
| 2024-04-26 | 4.38 | 4.62 | 4.36 | 4.60 | 4.59 | qfq | 18,125,667 | 82,048,148 | 3.60% |
| 2024-04-25 | 4.40 | 4.55 | 4.37 | 4.44 | 4.43 | qfq | 13,643,867 | 60,934,531 | 0.45% |
| 2024-04-24 | 4.30 | 4.42 | 4.25 | 4.42 | 4.41 | qfq | 12,962,211 | 56,392,551 | 3.51% |
| 2024-04-23 | 4.20 | 4.31 | 4.20 | 4.27 | 4.26 | qfq | 10,461,100 | 44,617,036 | 1.18% |
| 2024-04-22 | 4.32 | 4.38 | 4.17 | 4.22 | 4.21 | qfq | 11,678,329 | 49,649,245 | -2.31% |
| 2024-04-19 | 4.37 | 4.50 | 4.28 | 4.32 | 4.31 | qfq | 21,456,129 | 93,285,662 | -2.70% |
| 2024-04-18 | 4.60 | 4.67 | 4.43 | 4.44 | 4.43 | qfq | 22,578,713 | 102,323,346 | -3.90% |
| 2024-04-17 | 4.31 | 4.65 | 4.31 | 4.62 | 4.61 | qfq | 20,521,061 | 93,428,183 | 8.71% |
| 2024-04-16 | 4.66 | 4.73 | 4.25 | 4.25 | 4.24 | qfq | 24,466,243 | 106,803,149 | -9.77% |
| 2024-04-15 | 5.23 | 5.23 | 4.64 | 4.71 | 4.69 | qfq | 34,207,019 | 165,754,864 | -10.11% |
| 2024-04-12 | 5.53 | 5.56 | 5.22 | 5.24 | 5.22 | qfq | 35,214,449 | 187,983,053 | -5.07% |
| 2024-04-11 | 5.60 | 5.68 | 5.40 | 5.52 | 5.50 | qfq | 45,328,849 | 250,782,752 | -5.15% |
| 2024-04-10 | 5.83 | 6.11 | 5.64 | 5.82 | 5.80 | qfq | 68,352,318 | 401,535,331 | 2.83% |
| 2024-04-09 | 5.30 | 5.66 | 5.29 | 5.66 | 5.64 | qfq | 35,890,591 | 199,504,055 | 5.20% |
| 2024-04-08 | 5.71 | 5.83 | 5.34 | 5.38 | 5.36 | qfq | 49,950,298 | 277,964,954 | -8.19% |
| 2024-04-03 | 5.68 | 6.16 | 5.57 | 5.86 | 5.84 | qfq | 71,548,520 | 422,805,835 | 2.63% |
| 2024-04-02 | 5.24 | 5.77 | 5.19 | 5.71 | 5.69 | qfq | 62,654,865 | 345,716,745 | 8.56% |
| 2024-04-01 | 5.05 | 5.33 | 5.03 | 5.26 | 5.24 | qfq | 27,032,208 | 141,227,186 | 2.94% |
| 2024-03-29 | 5.44 | 5.52 | 5.09 | 5.11 | 5.09 | qfq | 27,183,674 | 142,043,390 | -1.54% |
| 2024-03-28 | 4.84 | 5.29 | 4.84 | 5.19 | 5.17 | qfq | 35,209,114 | 178,827,828 | 4.22% |
| 2024-03-27 | 5.11 | 5.30 | 4.98 | 4.98 | 4.96 | qfq | 34,242,506 | 176,544,279 | -1.39% |
| 2024-03-26 | 4.85 | 5.12 | 4.81 | 5.05 | 5.03 | qfq | 19,343,091 | 96,666,860 | 3.48% |
| 2024-03-25 | 4.98 | 5.04 | 4.87 | 4.88 | 4.86 | qfq | 10,967,489 | 54,310,372 | -2.79% |
| 2024-03-22 | 5.07 | 5.12 | 4.96 | 5.02 | 5.00 | qfq | 14,293,190 | 71,806,416 | -1.76% |
| 2024-03-21 | 5.18 | 5.22 | 5.04 | 5.11 | 5.09 | qfq | 17,336,759 | 88,630,715 | -1.73% |
| 2024-03-20 | 5.03 | 5.28 | 5.02 | 5.20 | 5.18 | qfq | 25,026,632 | 130,012,846 | 3.38% |
| 2024-03-19 | 5.03 | 5.09 | 5.00 | 5.03 | 5.01 | qfq | 10,870,965 | 54,903,309 | -0.20% |
| 2024-03-18 | 5.03 | 5.09 | 4.98 | 5.04 | 5.02 | qfq | 12,295,921 | 61,667,564 | 0.60% |
| 2024-03-15 | 4.86 | 5.02 | 4.85 | 5.01 | 4.99 | qfq | 10,749,883 | 53,167,570 | 2.04% |
| 2024-03-14 | 4.96 | 5.02 | 4.84 | 4.91 | 4.89 | qfq | 10,848,116 | 53,471,721 | -0.61% |
| 2024-03-13 | 5.00 | 5.02 | 4.91 | 4.94 | 4.92 | qfq | 13,252,413 | 65,763,510 | -1.20% |
| 2024-03-12 | 5.06 | 5.15 | 4.93 | 5.00 | 4.98 | qfq | 21,451,264 | 107,324,330 | -1.19% |
| 2024-03-11 | 4.74 | 5.15 | 4.74 | 5.06 | 5.04 | qfq | 27,885,777 | 139,370,103 | 6.75% |
| 2024-03-08 | 4.66 | 4.82 | 4.65 | 4.74 | 4.72 | qfq | 9,324,608 | 44,143,063 | 1.28% |
| 2024-03-07 | 4.70 | 4.84 | 4.68 | 4.68 | 4.66 | qfq | 14,248,272 | 67,686,592 | 0.43% |
| 2024-03-06 | 4.62 | 4.72 | 4.56 | 4.66 | 4.64 | qfq | 9,043,917 | 41,875,940 | 1.08% |
| 2024-03-05 | 4.69 | 4.74 | 4.60 | 4.61 | 4.60 | qfq | 11,609,443 | 53,915,588 | -2.74% |
| 2024-03-04 | 4.85 | 4.87 | 4.66 | 4.74 | 4.72 | qfq | 10,273,873 | 48,734,435 | -1.86% |
| 2024-03-01 | 4.86 | 4.87 | 4.75 | 4.83 | 4.81 | qfq | 10,059,321 | 48,392,550 | 1.26% |
| 2024-02-29 | 4.57 | 4.82 | 4.54 | 4.77 | 4.75 | qfq | 15,825,428 | 74,591,041 | 4.38% |
| 2024-02-28 | 4.95 | 5.08 | 4.56 | 4.57 | 4.56 | qfq | 24,936,683 | 120,705,964 | -6.92% |
| 2024-02-27 | 4.75 | 4.91 | 4.72 | 4.91 | 4.89 | qfq | 9,006,060 | 43,564,913 | 2.51% |
| 2024-02-26 | 4.73 | 4.89 | 4.68 | 4.79 | 4.77 | qfq | 12,536,104 | 59,932,077 | 1.70% |
| 2024-02-23 | 4.60 | 4.72 | 4.55 | 4.71 | 4.69 | qfq | 14,392,320 | 66,722,180 | 2.61% |
| 2024-02-22 | 4.50 | 4.61 | 4.50 | 4.59 | 4.58 | qfq | 11,137,069 | 50,827,351 | 1.10% |
| 2024-02-21 | 4.32 | 4.67 | 4.31 | 4.54 | 4.53 | qfq | 15,502,007 | 70,452,804 | 3.42% |
| 2024-02-20 | 4.40 | 4.41 | 4.21 | 4.39 | 4.38 | qfq | 8,729,875 | 37,934,355 | -0.68% |
| 2024-02-19 | 4.34 | 4.51 | 4.32 | 4.42 | 4.41 | qfq | 14,066,073 | 62,091,920 | 2.31% |
| 2024-02-08 | 3.90 | 4.38 | 3.89 | 4.32 | 4.31 | qfq | 17,624,404 | 72,597,050 | 11.63% |
| 2024-02-07 | 3.96 | 4.07 | 3.81 | 3.87 | 3.86 | qfq | 16,045,178 | 63,212,729 | -2.03% |
| 2024-02-06 | 3.80 | 4.10 | 3.50 | 3.95 | 3.94 | qfq | 21,915,881 | 82,181,391 | 4.22% |
| 2024-02-05 | 4.22 | 4.23 | 3.76 | 3.79 | 3.78 | qfq | 24,036,178 | 93,756,148 | -10.40% |
| 2024-02-02 | 4.51 | 4.59 | 4.05 | 4.23 | 4.22 | qfq | 17,557,821 | 75,614,584 | -6.21% |
| 2024-02-01 | 4.50 | 4.61 | 4.39 | 4.51 | 4.50 | qfq | 10,860,422 | 48,877,069 | 0.22% |
| 2024-01-31 | 4.89 | 4.98 | 4.42 | 4.50 | 4.49 | qfq | 17,681,735 | 82,477,088 | -9.27% |
| 2024-01-30 | 5.14 | 5.19 | 4.96 | 4.96 | 4.94 | qfq | 6,896,957 | 35,002,227 | -3.88% |
| 2024-01-29 | 5.31 | 5.37 | 5.16 | 5.16 | 5.14 | qfq | 6,654,421 | 34,835,645 | -2.82% |
| 2024-01-26 | 5.32 | 5.39 | 5.29 | 5.31 | 5.29 | qfq | 6,993,151 | 37,316,638 | -0.19% |
| 2024-01-25 | 5.20 | 5.33 | 5.15 | 5.32 | 5.30 | qfq | 7,832,159 | 41,165,548 | 2.70% |
| 2024-01-24 | 5.15 | 5.23 | 4.99 | 5.18 | 5.16 | qfq | 8,843,311 | 45,383,212 | 1.17% |
| 2024-01-23 | 5.09 | 5.17 | 4.97 | 5.12 | 5.10 | qfq | 8,773,028 | 44,481,219 | 0.79% |
| 2024-01-22 | 5.48 | 5.48 | 5.03 | 5.08 | 5.06 | qfq | 12,284,036 | 64,116,592 | -7.13% |
| 2024-01-19 | 5.60 | 5.66 | 5.46 | 5.47 | 5.45 | qfq | 5,594,304 | 31,099,933 | -1.97% |
| 2024-01-18 | 5.62 | 5.67 | 5.38 | 5.58 | 5.56 | qfq | 9,158,100 | 50,424,504 | -0.71% |
| 2024-01-17 | 5.82 | 5.86 | 5.61 | 5.62 | 5.60 | qfq | 6,490,302 | 37,109,234 | -3.77% |
| 2024-01-16 | 5.89 | 5.94 | 5.75 | 5.84 | 5.82 | qfq | 5,561,281 | 32,423,860 | -0.51% |
| 2024-01-15 | 5.92 | 5.95 | 5.83 | 5.87 | 5.85 | qfq | 5,320,800 | 31,304,580 | -1.51% |
| 2024-01-12 | 5.91 | 6.07 | 5.88 | 5.96 | 5.94 | qfq | 7,768,380 | 46,574,906 | 0.51% |
| 2024-01-11 | 5.80 | 5.97 | 5.77 | 5.93 | 5.91 | qfq | 8,592,614 | 50,523,078 | 2.95% |
| 2024-01-10 | 5.86 | 5.87 | 5.69 | 5.76 | 5.74 | qfq | 6,341,832 | 36,727,202 | -0.86% |
| 2024-01-09 | 5.80 | 5.97 | 5.79 | 5.81 | 5.79 | qfq | 6,439,523 | 37,677,786 | 0.17% |
| 2024-01-08 | 5.96 | 6.01 | 5.80 | 5.80 | 5.78 | qfq | 6,109,214 | 35,943,108 | -2.68% |
| 2024-01-05 | 6.05 | 6.14 | 5.93 | 5.96 | 5.94 | qfq | 6,430,543 | 38,824,842 | -1.16% |
| 2024-01-04 | 6.12 | 6.12 | 5.98 | 6.03 | 6.01 | qfq | 6,867,601 | 41,364,661 | -1.47% |
| 2024-01-03 | 6.16 | 6.21 | 6.06 | 6.12 | 6.10 | qfq | 6,892,090 | 42,205,814 | -0.65% |
| 2024-01-02 | 6.16 | 6.20 | 6.11 | 6.16 | 6.14 | qfq | 7,041,688 | 43,404,049 | -0.16% |
| 2023-12-29 | 6.01 | 6.20 | 6.00 | 6.17 | 6.15 | qfq | 12,611,161 | 77,427,635 | 3.18% |
| 2023-12-28 | 5.76 | 6.01 | 5.74 | 5.98 | 5.96 | qfq | 10,655,550 | 63,128,497 | 4.00% |
| 2023-12-27 | 5.73 | 5.80 | 5.66 | 5.75 | 5.73 | qfq | 4,662,756 | 26,714,209 | 0.70% |
| 2023-12-26 | 5.82 | 5.82 | 5.69 | 5.71 | 5.69 | qfq | 4,192,599 | 24,003,810 | -1.21% |
| 2023-12-25 | 5.85 | 5.89 | 5.76 | 5.78 | 5.76 | qfq | 4,236,553 | 24,592,940 | -0.86% |
| 2023-12-22 | 5.90 | 5.95 | 5.79 | 5.83 | 5.81 | qfq | 6,549,197 | 38,371,549 | -0.85% |
| 2023-12-21 | 5.81 | 5.92 | 5.74 | 5.88 | 5.86 | qfq | 6,201,417 | 36,219,908 | 1.20% |
| 2023-12-20 | 5.90 | 5.93 | 5.80 | 5.81 | 5.79 | qfq | 5,058,617 | 29,661,810 | -1.36% |
| 2023-12-19 | 5.93 | 5.97 | 5.85 | 5.89 | 5.87 | qfq | 5,663,500 | 33,442,353 | -0.51% |
| 2023-12-18 | 6.06 | 6.10 | 5.91 | 5.92 | 5.90 | qfq | 7,318,225 | 43,828,397 | -2.63% |
| 2023-12-15 | 6.11 | 6.14 | 6.04 | 6.08 | 6.06 | qfq | 4,661,000 | 28,405,874 | 0.16% |
| 2023-12-14 | 6.11 | 6.17 | 6.07 | 6.07 | 6.05 | qfq | 4,986,592 | 30,446,089 | -0.33% |
| 2023-12-13 | 6.14 | 6.16 | 6.08 | 6.09 | 6.07 | qfq | 5,153,842 | 31,489,527 | -0.98% |
| 2023-12-12 | 6.13 | 6.17 | 6.09 | 6.15 | 6.13 | qfq | 4,097,227 | 25,127,739 | 0.16% |
| 2023-12-11 | 6.09 | 6.16 | 6.01 | 6.14 | 6.12 | qfq | 7,014,200 | 42,685,441 | 0.49% |
| 2023-12-08 | 6.23 | 6.27 | 6.09 | 6.11 | 6.09 | qfq | 6,596,413 | 40,684,333 | -1.93% |
| 2023-12-07 | 6.29 | 6.31 | 6.20 | 6.23 | 6.21 | qfq | 4,433,963 | 27,652,074 | -0.95% |
| 2023-12-06 | 6.20 | 6.37 | 6.20 | 6.29 | 6.27 | qfq | 6,919,700 | 43,644,012 | 0.96% |
| 2023-12-05 | 6.38 | 6.39 | 6.21 | 6.23 | 6.21 | qfq | 7,232,216 | 45,528,683 | -2.66% |
| 2023-12-04 | 6.40 | 6.44 | 6.35 | 6.40 | 6.38 | qfq | 4,746,645 | 30,369,992 | 0.31% |
| 2023-12-01 | 6.39 | 6.45 | 6.31 | 6.38 | 6.36 | qfq | 6,674,786 | 42,577,798 | -0.16% |
| 2023-11-30 | 6.63 | 6.63 | 6.37 | 6.39 | 6.37 | qfq | 10,156,361 | 65,582,488 | -3.18% |
| 2023-11-29 | 6.57 | 6.64 | 6.54 | 6.60 | 6.58 | qfq | 7,266,542 | 47,917,269 | 0.30% |
| 2023-11-28 | 6.51 | 6.59 | 6.45 | 6.58 | 6.56 | qfq | 8,156,317 | 53,337,971 | 1.08% |
| 2023-11-27 | 6.61 | 6.66 | 6.42 | 6.51 | 6.49 | qfq | 11,522,804 | 75,044,479 | -1.51% |
| 2023-11-24 | 6.69 | 6.70 | 6.58 | 6.61 | 6.59 | qfq | 8,532,286 | 56,461,230 | -1.64% |
| 2023-11-23 | 6.66 | 6.74 | 6.63 | 6.72 | 6.70 | qfq | 7,920,795 | 53,003,048 | 0.90% |
| 2023-11-22 | 6.78 | 6.83 | 6.65 | 6.66 | 6.64 | qfq | 10,546,161 | 70,866,591 | -2.06% |
| 2023-11-21 | 6.86 | 6.89 | 6.80 | 6.80 | 6.78 | qfq | 14,350,623 | 98,095,746 | -1.45% |
| 2023-11-20 | 6.79 | 6.96 | 6.76 | 6.90 | 6.88 | qfq | 21,437,822 | 147,483,573 | 1.77% |
| 2023-11-17 | 6.57 | 6.90 | 6.56 | 6.78 | 6.76 | qfq | 24,422,581 | 165,761,226 | 2.57% |
| 2023-11-16 | 6.70 | 6.73 | 6.60 | 6.61 | 6.59 | qfq | 10,673,880 | 70,843,814 | -1.34% |
| 2023-11-15 | 6.71 | 6.79 | 6.66 | 6.70 | 6.68 | qfq | 13,651,019 | 91,611,687 | 0.30% |
| 2023-11-14 | 6.65 | 6.72 | 6.60 | 6.68 | 6.66 | qfq | 12,900,881 | 85,915,185 | 0.60% |
| 2023-11-13 | 6.70 | 6.73 | 6.55 | 6.64 | 6.62 | qfq | 17,841,835 | 117,976,788 | -1.34% |
| 2023-11-10 | 6.74 | 6.83 | 6.60 | 6.73 | 6.71 | qfq | 28,971,835 | 194,193,180 | -1.61% |
| 2023-11-09 | 6.45 | 6.98 | 6.41 | 6.84 | 6.82 | qfq | 39,921,606 | 268,818,647 | 5.88% |
| 2023-11-08 | 6.50 | 6.53 | 6.41 | 6.46 | 6.44 | qfq | 9,396,190 | 60,713,546 | -0.62% |
| 2023-11-07 | 6.45 | 6.54 | 6.40 | 6.50 | 6.48 | qfq | 13,735,017 | 89,095,909 | 1.56% |
| 2023-11-06 | 6.23 | 6.43 | 6.23 | 6.40 | 6.38 | qfq | 12,449,145 | 79,210,209 | 3.06% |
| 2023-11-03 | 6.12 | 6.25 | 6.10 | 6.21 | 6.19 | qfq | 6,253,519 | 38,812,518 | 1.47% |
| 2023-11-02 | 6.27 | 6.28 | 6.12 | 6.12 | 6.10 | qfq | 6,744,572 | 41,717,526 | -1.92% |
| 2023-11-01 | 6.18 | 6.33 | 6.13 | 6.24 | 6.22 | qfq | 9,182,456 | 57,295,584 | 1.13% |
| 2023-10-31 | 6.24 | 6.27 | 6.13 | 6.17 | 6.15 | qfq | 9,030,484 | 55,855,624 | -1.28% |
| 2023-10-30 | 6.18 | 6.28 | 6.16 | 6.25 | 6.23 | qfq | 11,907,010 | 74,172,700 | 0.32% |
| 2023-10-27 | 5.98 | 6.25 | 5.93 | 6.23 | 6.21 | qfq | 16,731,155 | 102,204,204 | 3.49% |
| 2023-10-26 | 6.10 | 6.11 | 5.90 | 6.02 | 6.00 | qfq | 11,503,413 | 68,658,148 | -1.63% |
| 2023-10-25 | 6.10 | 6.24 | 6.09 | 6.12 | 6.10 | qfq | 6,991,385 | 43,109,659 | 0.49% |
| 2023-10-24 | 6.00 | 6.12 | 5.97 | 6.09 | 6.07 | qfq | 8,005,340 | 48,484,462 | 2.01% |
| 2023-10-23 | 6.24 | 6.24 | 5.95 | 5.97 | 5.95 | qfq | 10,332,209 | 62,467,333 | -4.02% |
| 2023-10-20 | 6.21 | 6.33 | 6.20 | 6.22 | 6.20 | qfq | 5,558,847 | 34,772,426 | -0.32% |
| 2023-10-19 | 6.36 | 6.40 | 6.22 | 6.24 | 6.22 | qfq | 6,186,369 | 39,046,527 | -1.58% |
| 2023-10-18 | 6.50 | 6.52 | 6.32 | 6.34 | 6.32 | qfq | 7,928,438 | 50,625,039 | -2.91% |
| 2023-10-17 | 6.59 | 6.65 | 6.51 | 6.53 | 6.51 | qfq | 6,037,823 | 39,638,508 | -1.21% |
| 2023-10-16 | 6.77 | 6.78 | 6.55 | 6.61 | 6.59 | qfq | 9,292,421 | 61,568,394 | -2.07% |
| 2023-10-13 | 6.75 | 6.82 | 6.73 | 6.75 | 6.73 | qfq | 8,612,611 | 58,213,818 | -0.88% |
| 2023-10-12 | 6.65 | 6.85 | 6.57 | 6.81 | 6.79 | qfq | 16,140,454 | 108,716,010 | 3.18% |
| 2023-10-11 | 6.70 | 6.72 | 6.57 | 6.60 | 6.58 | qfq | 12,374,144 | 81,968,938 | -1.05% |
| 2023-10-10 | 6.54 | 6.74 | 6.52 | 6.67 | 6.65 | qfq | 15,256,816 | 101,034,357 | 2.46% |
| 2023-10-09 | 6.55 | 6.64 | 6.48 | 6.51 | 6.49 | qfq | 8,211,229 | 53,630,450 | 0.00% |
| 2023-09-28 | 6.49 | 6.53 | 6.46 | 6.51 | 6.49 | qfq | 5,516,132 | 35,874,760 | 0.93% |
| 2023-09-27 | 6.40 | 6.60 | 6.38 | 6.45 | 6.43 | qfq | 8,392,161 | 54,370,472 | 0.94% |
| 2023-09-26 | 6.52 | 6.53 | 6.39 | 6.39 | 6.37 | qfq | 8,145,400 | 52,569,131 | -1.99% |
| 2023-09-25 | 6.71 | 6.74 | 6.45 | 6.52 | 6.50 | qfq | 16,119,295 | 105,779,165 | -3.12% |
| 2023-09-22 | 6.63 | 6.74 | 6.60 | 6.73 | 6.71 | qfq | 8,824,817 | 59,015,227 | 1.66% |
| 2023-09-21 | 6.63 | 6.68 | 6.56 | 6.62 | 6.60 | qfq | 6,060,807 | 40,143,565 | -0.15% |
| 2023-09-20 | 6.69 | 6.73 | 6.63 | 6.63 | 6.61 | qfq | 5,957,408 | 39,731,833 | -0.90% |
| 2023-09-19 | 6.80 | 6.81 | 6.68 | 6.69 | 6.67 | qfq | 7,253,200 | 48,670,419 | -1.62% |
| 2023-09-18 | 6.78 | 6.87 | 6.67 | 6.80 | 6.78 | qfq | 7,088,418 | 48,150,241 | 0.74% |
| 2023-09-15 | 6.78 | 6.85 | 6.71 | 6.75 | 6.73 | qfq | 7,003,218 | 47,465,152 | -0.15% |
| 2023-09-14 | 6.78 | 6.95 | 6.68 | 6.76 | 6.74 | qfq | 9,095,900 | 61,555,765 | -0.88% |
| 2023-09-13 | 6.91 | 6.96 | 6.77 | 6.82 | 6.80 | qfq | 7,642,366 | 52,331,802 | -2.01% |
| 2023-09-12 | 6.91 | 6.99 | 6.88 | 6.96 | 6.94 | qfq | 8,641,691 | 60,040,795 | 0.14% |
| 2023-09-11 | 6.87 | 7.02 | 6.76 | 6.95 | 6.93 | qfq | 11,280,451 | 77,712,039 | 1.46% |
| 2023-09-08 | 6.77 | 6.92 | 6.73 | 6.85 | 6.83 | qfq | 8,490,828 | 57,864,026 | 1.18% |
| 2023-09-07 | 6.94 | 6.97 | 6.76 | 6.77 | 6.75 | qfq | 10,508,628 | 71,991,175 | -2.87% |
| 2023-09-06 | 7.00 | 7.00 | 6.87 | 6.97 | 6.95 | qfq | 11,720,799 | 81,261,240 | -0.57% |
| 2023-09-05 | 6.91 | 7.03 | 6.89 | 7.01 | 6.99 | qfq | 11,828,300 | 82,502,755 | 1.01% |
| 2023-09-04 | 6.82 | 6.95 | 6.75 | 6.94 | 6.92 | qfq | 12,500,388 | 85,837,906 | 1.91% |
| 2023-09-01 | 6.79 | 6.90 | 6.77 | 6.81 | 6.79 | qfq | 8,565,236 | 58,418,386 | 0.29% |
| 2023-08-31 | 6.78 | 6.85 | 6.73 | 6.79 | 6.77 | qfq | 9,378,243 | 63,597,960 | 0.15% |
| 2023-08-30 | 6.99 | 6.99 | 6.76 | 6.78 | 6.76 | qfq | 13,534,822 | 92,550,875 | -0.88% |
| 2023-08-29 | 6.64 | 6.85 | 6.62 | 6.84 | 6.82 | qfq | 13,296,015 | 90,201,365 | 3.48% |
| 2023-08-28 | 7.03 | 7.08 | 6.60 | 6.61 | 6.59 | qfq | 14,224,564 | 97,116,122 | -1.20% |
| 2023-08-25 | 6.73 | 6.78 | 6.66 | 6.69 | 6.67 | qfq | 8,389,800 | 56,257,803 | -0.89% |
| 2023-08-24 | 6.83 | 6.90 | 6.70 | 6.75 | 6.73 | qfq | 9,324,600 | 63,437,939 | -1.03% |
| 2023-08-23 | 6.94 | 7.09 | 6.81 | 6.82 | 6.80 | qfq | 12,154,100 | 84,086,765 | -1.73% |
| 2023-08-22 | 6.96 | 7.01 | 6.81 | 6.94 | 6.92 | qfq | 7,137,510 | 49,221,509 | -0.14% |
| 2023-08-21 | 6.91 | 7.02 | 6.90 | 6.95 | 6.93 | qfq | 6,766,955 | 47,098,089 | -0.14% |
| 2023-08-18 | 7.10 | 7.13 | 6.96 | 6.96 | 6.94 | qfq | 5,635,800 | 39,662,870 | -2.11% |
| 2023-08-17 | 7.01 | 7.13 | 6.90 | 7.11 | 7.09 | qfq | 6,925,282 | 48,818,883 | 2.01% |
| 2023-08-16 | 7.06 | 7.07 | 6.96 | 6.97 | 6.95 | qfq | 6,797,140 | 47,646,960 | -1.27% |
| 2023-08-15 | 7.23 | 7.27 | 7.04 | 7.06 | 7.04 | qfq | 9,102,775 | 64,667,258 | -2.35% |
| 2023-08-14 | 7.07 | 7.25 | 7.01 | 7.23 | 7.21 | qfq | 6,970,900 | 49,930,182 | 1.12% |
| 2023-08-11 | 7.29 | 7.31 | 7.14 | 7.15 | 7.13 | qfq | 8,018,352 | 57,962,100 | -1.79% |
| 2023-08-10 | 7.27 | 7.33 | 7.22 | 7.28 | 7.26 | qfq | 6,614,553 | 48,098,860 | 0.55% |
| 2023-08-09 | 7.32 | 7.35 | 7.22 | 7.24 | 7.22 | qfq | 9,000,127 | 65,347,050 | -1.23% |
| 2023-08-08 | 7.38 | 7.41 | 7.32 | 7.33 | 7.31 | qfq | 8,620,159 | 63,425,807 | -0.41% |
| 2023-08-07 | 7.40 | 7.48 | 7.34 | 7.36 | 7.34 | qfq | 10,442,502 | 77,196,247 | -0.67% |
| 2023-08-04 | 7.47 | 7.53 | 7.36 | 7.41 | 7.39 | qfq | 14,911,736 | 110,732,404 | -0.54% |
| 2023-08-03 | 7.55 | 7.61 | 7.43 | 7.45 | 7.43 | qfq | 20,159,719 | 151,025,580 | -2.49% |
| 2023-08-02 | 7.40 | 7.73 | 7.33 | 7.64 | 7.62 | qfq | 32,652,267 | 247,635,944 | 4.09% |
| 2023-08-01 | 7.41 | 7.46 | 7.30 | 7.34 | 7.32 | qfq | 9,262,238 | 67,969,260 | -0.94% |
| 2023-07-31 | 7.31 | 7.48 | 7.31 | 7.41 | 7.39 | qfq | 11,234,604 | 83,304,049 | 1.37% |
| 2023-07-28 | 7.44 | 7.46 | 7.27 | 7.31 | 7.29 | qfq | 19,831,722 | 145,739,935 | -1.48% |
| 2023-07-27 | 7.60 | 7.72 | 7.41 | 7.42 | 7.40 | qfq | 17,057,412 | 128,742,044 | -2.88% |
| 2023-07-26 | 7.58 | 7.95 | 7.58 | 7.64 | 7.62 | qfq | 22,050,912 | 170,201,072 | 0.13% |
| 2023-07-25 | 7.53 | 7.65 | 7.48 | 7.63 | 7.61 | qfq | 19,736,330 | 149,361,984 | 2.97% |
| 2023-07-24 | 7.48 | 7.52 | 7.39 | 7.41 | 7.39 | qfq | 12,928,372 | 96,157,410 | -0.94% |
| 2023-07-21 | 7.57 | 7.62 | 7.45 | 7.48 | 7.46 | qfq | 12,543,499 | 94,470,941 | -1.19% |
| 2023-07-20 | 7.75 | 7.81 | 7.54 | 7.57 | 7.55 | qfq | 17,610,363 | 134,950,836 | -2.32% |
| 2023-07-19 | 7.86 | 7.93 | 7.70 | 7.75 | 7.72 | qfq | 22,597,479 | 175,970,687 | -1.90% |
| 2023-07-18 | 8.00 | 8.13 | 7.90 | 7.90 | 7.87 | qfq | 20,819,743 | 166,594,380 | -1.50% |