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
ST凯利300326.SZ
最近收盘价5.832026-07-17
最近交易日2026-07-17
成交量（股）7,488,900
成交额（元）43,504,246
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 5.93 | 5.99 | 5.66 | 5.83 | 5.83 | qfq | 7,488,900 | 43,504,246 | -2.18% |
| 2026-07-16 | 5.97 | 6.00 | 5.90 | 5.96 | 5.96 | qfq | 5,706,997 | 33,913,877 | -0.67% |
| 2026-07-15 | 5.87 | 6.02 | 5.84 | 6.00 | 6.00 | qfq | 5,165,397 | 30,781,488 | 1.87% |
| 2026-07-14 | 5.73 | 5.89 | 5.73 | 5.89 | 5.89 | qfq | 3,890,700 | 22,664,324 | 1.73% |
| 2026-07-13 | 5.99 | 6.00 | 5.75 | 5.79 | 5.79 | qfq | 5,862,400 | 34,338,473 | -3.98% |
| 2026-07-10 | 5.98 | 6.08 | 5.91 | 6.03 | 6.03 | qfq | 4,243,400 | 25,522,719 | 0.67% |
| 2026-07-09 | 6.04 | 6.07 | 5.88 | 5.99 | 5.99 | qfq | 5,202,300 | 31,066,939 | -0.99% |
| 2026-07-08 | 6.14 | 6.23 | 6.03 | 6.05 | 6.05 | qfq | 4,502,500 | 27,511,095 | -1.79% |
| 2026-07-07 | 6.23 | 6.27 | 6.12 | 6.16 | 6.16 | qfq | 4,272,800 | 26,385,889 | -1.75% |
| 2026-07-06 | 6.36 | 6.45 | 6.22 | 6.27 | 6.27 | qfq | 6,444,920 | 40,735,143 | -2.03% |
| 2026-07-03 | 6.25 | 6.44 | 6.25 | 6.40 | 6.40 | qfq | 6,566,300 | 41,678,388 | 2.24% |
| 2026-07-02 | 6.20 | 6.34 | 6.14 | 6.26 | 6.26 | qfq | 5,900,300 | 37,004,758 | 1.13% |
| 2026-07-01 | 6.03 | 6.27 | 6.01 | 6.19 | 6.19 | qfq | 7,033,279 | 43,385,246 | 2.48% |
| 2026-06-30 | 6.04 | 6.07 | 5.96 | 6.04 | 6.04 | qfq | 5,062,897 | 30,418,539 | -0.82% |
| 2026-06-29 | 6.01 | 6.14 | 5.87 | 6.09 | 6.09 | qfq | 7,181,615 | 42,997,099 | 1.67% |
| 2026-06-26 | 5.92 | 6.03 | 5.89 | 5.99 | 5.99 | qfq | 5,417,576 | 32,284,111 | 1.18% |
| 2026-06-25 | 5.97 | 5.97 | 5.88 | 5.92 | 5.92 | qfq | 6,712,335 | 39,728,138 | -1.99% |
| 2026-06-24 | 6.04 | 6.13 | 5.98 | 6.04 | 6.04 | qfq | 5,065,300 | 30,613,785 | -0.82% |
| 2026-06-23 | 5.97 | 6.18 | 5.97 | 6.09 | 5.99 | qfq | 4,690,800 | 28,540,749 | 0.50% |
| 2026-06-22 | 6.20 | 6.20 | 5.90 | 6.06 | 5.96 | qfq | 8,469,934 | 50,891,021 | -2.26% |
| 2026-06-18 | 6.28 | 6.31 | 6.16 | 6.20 | 6.10 | qfq | 5,063,892 | 31,589,128 | -1.59% |
| 2026-06-17 | 6.28 | 6.34 | 6.22 | 6.30 | 6.20 | qfq | 5,143,300 | 32,298,297 | 0.00% |
| 2026-06-16 | 6.14 | 6.32 | 6.06 | 6.30 | 6.20 | qfq | 6,299,608 | 39,096,312 | 1.94% |
| 2026-06-15 | 5.99 | 6.23 | 5.99 | 6.18 | 6.08 | qfq | 6,360,741 | 39,106,711 | 2.49% |
| 2026-06-12 | 6.13 | 6.13 | 6.00 | 6.03 | 5.93 | qfq | 7,046,315 | 42,619,949 | -0.99% |
| 2026-06-11 | 5.94 | 6.14 | 5.78 | 6.09 | 5.99 | qfq | 8,088,367 | 48,211,239 | 1.33% |
| 2026-06-10 | 6.08 | 6.10 | 5.85 | 6.01 | 5.91 | qfq | 9,210,800 | 54,856,041 | -1.96% |
| 2026-06-09 | 6.06 | 6.20 | 6.06 | 6.13 | 6.03 | qfq | 4,682,342 | 28,654,918 | 0.66% |
| 2026-06-08 | 6.11 | 6.22 | 6.01 | 6.09 | 5.99 | qfq | 6,958,359 | 42,455,983 | -2.72% |
| 2026-06-05 | 6.24 | 6.32 | 6.05 | 6.26 | 6.16 | qfq | 8,639,694 | 53,390,880 | 0.48% |
| 2026-06-04 | 6.63 | 6.69 | 6.20 | 6.23 | 6.13 | qfq | 17,466,818 | 111,141,768 | -7.29% |
| 2026-06-03 | 6.91 | 6.95 | 6.71 | 6.72 | 6.61 | qfq | 8,486,400 | 57,737,739 | -3.45% |
| 2026-06-02 | 6.93 | 6.98 | 6.85 | 6.96 | 6.85 | qfq | 4,548,297 | 31,439,937 | 0.14% |
| 2026-06-01 | 6.84 | 6.98 | 6.80 | 6.95 | 6.84 | qfq | 4,736,812 | 32,871,981 | 1.31% |
| 2026-05-29 | 6.93 | 6.98 | 6.83 | 6.86 | 6.75 | qfq | 5,595,121 | 38,583,438 | -1.01% |
| 2026-05-28 | 6.71 | 6.98 | 6.71 | 6.93 | 6.82 | qfq | 7,602,406 | 52,369,494 | 2.67% |
| 2026-05-27 | 6.77 | 6.88 | 6.72 | 6.75 | 6.64 | qfq | 5,088,099 | 34,417,274 | -0.59% |
| 2026-05-26 | 6.98 | 6.98 | 6.73 | 6.79 | 6.68 | qfq | 7,577,700 | 51,609,048 | -3.14% |
| 2026-05-25 | 7.05 | 7.12 | 6.92 | 7.01 | 6.89 | qfq | 8,268,800 | 57,790,511 | -0.85% |
| 2026-05-22 | 6.77 | 7.07 | 6.77 | 7.07 | 6.95 | qfq | 10,452,836 | 72,564,321 | 4.28% |
| 2026-05-21 | 6.74 | 6.97 | 6.74 | 6.78 | 6.67 | qfq | 9,505,600 | 65,168,308 | 0.00% |
| 2026-05-20 | 6.83 | 6.83 | 6.64 | 6.78 | 6.67 | qfq | 12,457,416 | 83,822,815 | -1.74% |
| 2026-05-19 | 6.76 | 6.91 | 6.76 | 6.90 | 6.79 | qfq | 5,771,500 | 39,489,934 | 1.77% |
| 2026-05-18 | 6.92 | 6.92 | 6.73 | 6.78 | 6.67 | qfq | 9,251,900 | 62,885,414 | -2.45% |
| 2026-05-15 | 6.96 | 7.02 | 6.92 | 6.95 | 6.84 | qfq | 5,745,779 | 40,075,726 | -0.14% |
| 2026-05-14 | 7.00 | 7.10 | 6.94 | 6.96 | 6.85 | qfq | 9,071,200 | 63,458,362 | -1.56% |
| 2026-05-13 | 7.00 | 7.13 | 6.93 | 7.07 | 6.95 | qfq | 9,051,577 | 63,756,220 | -0.14% |
| 2026-05-12 | 7.19 | 7.21 | 6.99 | 7.08 | 6.96 | qfq | 10,670,794 | 75,616,220 | -1.67% |
| 2026-05-11 | 7.20 | 7.25 | 7.14 | 7.20 | 7.08 | qfq | 12,482,846 | 89,753,279 | -0.28% |
| 2026-05-08 | 7.05 | 7.33 | 7.05 | 7.22 | 7.10 | qfq | 15,686,463 | 113,419,605 | 1.83% |
| 2026-05-07 | 6.93 | 7.11 | 6.92 | 7.09 | 6.97 | qfq | 9,670,900 | 68,087,325 | 1.87% |
| 2026-05-06 | 7.10 | 7.12 | 6.90 | 6.96 | 6.85 | qfq | 15,042,468 | 105,202,450 | -1.97% |
| 2026-04-30 | 6.90 | 7.11 | 6.87 | 7.10 | 6.98 | qfq | 14,240,100 | 99,982,517 | 3.20% |
| 2026-04-29 | 6.74 | 6.96 | 6.67 | 6.88 | 6.77 | qfq | 9,200,738 | 62,864,981 | 2.69% |
| 2026-04-28 | 6.74 | 6.81 | 6.70 | 6.70 | 6.59 | qfq | 4,679,447 | 31,540,291 | -0.59% |
| 2026-04-27 | 6.89 | 6.89 | 6.74 | 6.74 | 6.63 | qfq | 7,569,800 | 51,437,702 | -2.03% |
| 2026-04-24 | 6.79 | 6.90 | 6.72 | 6.88 | 6.77 | qfq | 7,001,430 | 47,763,436 | 0.88% |
| 2026-04-23 | 6.93 | 7.01 | 6.82 | 6.82 | 6.71 | qfq | 10,310,688 | 71,305,968 | -0.15% |
| 2026-04-22 | 6.82 | 6.93 | 6.76 | 6.83 | 6.72 | qfq | 7,018,600 | 48,018,331 | -0.15% |
| 2026-04-21 | 6.67 | 6.85 | 6.66 | 6.84 | 6.73 | qfq | 7,390,843 | 49,878,564 | 2.55% |
| 2026-04-20 | 6.95 | 6.96 | 6.59 | 6.67 | 6.56 | qfq | 17,853,743 | 120,141,113 | -2.63% |
| 2026-04-17 | 6.87 | 6.96 | 6.78 | 6.85 | 6.74 | qfq | 9,277,000 | 63,549,411 | 0.44% |
| 2026-04-16 | 6.71 | 6.88 | 6.71 | 6.82 | 6.71 | qfq | 8,366,300 | 57,098,952 | 1.79% |
| 2026-04-15 | 6.79 | 6.83 | 6.65 | 6.70 | 6.59 | qfq | 8,832,800 | 59,153,409 | -1.33% |
| 2026-04-14 | 6.94 | 6.96 | 6.67 | 6.79 | 6.68 | qfq | 12,500,267 | 85,066,038 | -2.02% |
| 2026-04-13 | 6.80 | 6.94 | 6.79 | 6.93 | 6.82 | qfq | 10,836,000 | 74,460,192 | 1.32% |
| 2026-04-10 | 6.73 | 6.86 | 6.71 | 6.84 | 6.73 | qfq | 9,414,800 | 64,054,766 | 1.63% |
| 2026-04-09 | 6.60 | 6.75 | 6.60 | 6.73 | 6.62 | qfq | 8,604,739 | 57,526,696 | 1.20% |
| 2026-04-08 | 6.59 | 6.65 | 6.54 | 6.65 | 6.54 | qfq | 10,234,692 | 67,517,137 | 1.06% |
| 2026-04-07 | 6.45 | 6.67 | 6.42 | 6.58 | 6.47 | qfq | 9,742,238 | 63,725,045 | 2.33% |
| 2026-04-03 | 6.45 | 6.50 | 6.34 | 6.43 | 6.32 | qfq | 8,994,100 | 57,888,903 | -0.16% |
| 2026-04-02 | 6.43 | 6.52 | 6.37 | 6.44 | 6.33 | qfq | 9,893,529 | 63,883,083 | 0.78% |
| 2026-04-01 | 6.28 | 6.41 | 6.27 | 6.39 | 6.29 | qfq | 9,740,333 | 62,014,228 | 1.91% |
| 2026-03-31 | 6.32 | 6.40 | 6.23 | 6.27 | 6.17 | qfq | 11,164,079 | 70,484,327 | 1.13% |
| 2026-03-30 | 5.89 | 6.22 | 5.89 | 6.20 | 6.10 | qfq | 10,323,395 | 62,903,069 | 4.20% |
| 2026-03-27 | 5.83 | 5.96 | 5.79 | 5.95 | 5.85 | qfq | 3,722,200 | 22,017,400 | 1.88% |
| 2026-03-26 | 5.90 | 5.93 | 5.79 | 5.84 | 5.74 | qfq | 4,437,000 | 26,000,666 | -1.02% |
| 2026-03-25 | 5.87 | 5.93 | 5.85 | 5.90 | 5.80 | qfq | 4,503,436 | 26,554,700 | 0.51% |
| 2026-03-24 | 5.71 | 5.88 | 5.64 | 5.87 | 5.77 | qfq | 8,403,977 | 48,260,120 | 4.45% |
| 2026-03-23 | 5.88 | 5.89 | 5.56 | 5.62 | 5.53 | qfq | 12,200,440 | 69,803,594 | -6.02% |
| 2026-03-20 | 6.06 | 6.10 | 5.96 | 5.98 | 5.88 | qfq | 6,683,100 | 40,292,403 | -0.83% |
| 2026-03-19 | 6.17 | 6.17 | 6.02 | 6.03 | 5.93 | qfq | 7,595,800 | 46,187,882 | -2.58% |
| 2026-03-18 | 6.10 | 6.21 | 6.07 | 6.19 | 6.09 | qfq | 5,110,600 | 31,398,811 | 1.48% |
| 2026-03-17 | 6.26 | 6.28 | 6.09 | 6.10 | 6.00 | qfq | 5,658,700 | 34,903,969 | -1.61% |
| 2026-03-16 | 6.21 | 6.28 | 6.16 | 6.20 | 6.10 | qfq | 6,340,400 | 39,377,579 | 0.16% |
| 2026-03-13 | 6.21 | 6.35 | 6.18 | 6.19 | 6.09 | qfq | 7,443,400 | 46,375,674 | -0.80% |
| 2026-03-12 | 6.46 | 6.46 | 6.22 | 6.24 | 6.14 | qfq | 9,498,156 | 60,024,456 | -3.55% |
| 2026-03-11 | 6.31 | 6.47 | 6.30 | 6.47 | 6.36 | qfq | 9,657,219 | 61,922,234 | 2.54% |
| 2026-03-10 | 6.15 | 6.34 | 6.13 | 6.31 | 6.21 | qfq | 10,562,978 | 66,220,532 | 3.61% |
| 2026-03-09 | 6.11 | 6.13 | 6.01 | 6.09 | 5.99 | qfq | 7,094,607 | 43,090,828 | -1.46% |
| 2026-03-06 | 6.09 | 6.21 | 6.08 | 6.18 | 6.08 | qfq | 4,952,600 | 30,582,430 | 0.82% |
| 2026-03-05 | 6.12 | 6.21 | 6.10 | 6.13 | 6.03 | qfq | 6,230,300 | 38,337,154 | 1.66% |
| 2026-03-04 | 5.90 | 6.07 | 5.89 | 6.03 | 5.93 | qfq | 6,907,800 | 41,433,681 | 0.50% |
| 2026-03-03 | 6.34 | 6.35 | 6.00 | 6.00 | 5.90 | qfq | 12,486,600 | 76,454,388 | -4.61% |
| 2026-03-02 | 6.34 | 6.42 | 6.22 | 6.29 | 6.19 | qfq | 9,622,100 | 60,691,717 | -1.87% |
| 2026-02-27 | 6.22 | 6.50 | 6.21 | 6.41 | 6.30 | qfq | 13,314,635 | 85,222,858 | 2.89% |
| 2026-02-26 | 6.15 | 6.25 | 6.15 | 6.23 | 6.13 | qfq | 6,816,194 | 42,278,777 | 1.14% |
| 2026-02-25 | 6.14 | 6.20 | 6.12 | 6.16 | 6.06 | qfq | 5,108,260 | 31,456,967 | 0.49% |
| 2026-02-24 | 6.18 | 6.22 | 6.12 | 6.13 | 6.03 | qfq | 6,451,900 | 39,686,903 | -0.81% |
| 2026-02-13 | 6.17 | 6.26 | 6.15 | 6.18 | 6.08 | qfq | 4,376,100 | 27,185,727 | 0.49% |
| 2026-02-12 | 6.21 | 6.22 | 6.15 | 6.15 | 6.05 | qfq | 4,560,800 | 28,151,648 | -0.97% |
| 2026-02-11 | 6.21 | 6.26 | 6.15 | 6.21 | 6.11 | qfq | 5,681,800 | 35,271,685 | 0.00% |
| 2026-02-10 | 6.26 | 6.26 | 6.19 | 6.21 | 6.11 | qfq | 4,755,500 | 29,571,494 | -0.48% |
| 2026-02-09 | 6.20 | 6.26 | 6.18 | 6.24 | 6.14 | qfq | 7,861,059 | 48,940,150 | 0.65% |
| 2026-02-06 | 6.13 | 6.24 | 6.11 | 6.20 | 6.10 | qfq | 8,513,679 | 52,671,326 | 1.14% |
| 2026-02-05 | 6.08 | 6.19 | 6.06 | 6.13 | 6.03 | qfq | 8,257,937 | 50,683,211 | 0.82% |
| 2026-02-04 | 6.09 | 6.10 | 6.04 | 6.08 | 5.98 | qfq | 5,240,600 | 31,792,194 | 0.00% |
| 2026-02-03 | 5.99 | 6.15 | 5.99 | 6.08 | 5.98 | qfq | 9,862,435 | 59,954,551 | 1.84% |
| 2026-02-02 | 5.91 | 6.05 | 5.91 | 5.97 | 5.87 | qfq | 7,470,500 | 44,684,772 | 0.67% |
| 2026-01-30 | 5.91 | 5.95 | 5.86 | 5.93 | 5.83 | qfq | 5,778,238 | 34,197,322 | 0.17% |
| 2026-01-29 | 5.96 | 6.03 | 5.92 | 5.92 | 5.82 | qfq | 8,002,500 | 47,823,301 | -1.17% |
| 2026-01-28 | 6.11 | 6.20 | 5.98 | 5.99 | 5.89 | qfq | 11,780,327 | 71,501,025 | -2.44% |
| 2026-01-27 | 6.21 | 6.25 | 6.07 | 6.14 | 6.04 | qfq | 13,100,700 | 80,281,775 | -1.29% |
| 2026-01-26 | 6.17 | 6.33 | 6.10 | 6.22 | 6.12 | qfq | 21,577,366 | 133,805,864 | 3.67% |
| 2026-01-23 | 6.06 | 6.09 | 5.98 | 6.00 | 5.90 | qfq | 10,263,900 | 61,948,253 | -0.33% |
| 2026-01-22 | 5.90 | 6.05 | 5.84 | 6.02 | 5.92 | qfq | 12,176,236 | 72,438,854 | 2.38% |
| 2026-01-21 | 5.85 | 5.90 | 5.80 | 5.88 | 5.78 | qfq | 6,045,179 | 35,401,285 | 0.51% |
| 2026-01-20 | 5.74 | 5.97 | 5.74 | 5.85 | 5.75 | qfq | 8,426,700 | 49,410,418 | 1.56% |
| 2026-01-19 | 5.73 | 5.77 | 5.70 | 5.76 | 5.67 | qfq | 4,856,937 | 27,893,936 | 0.52% |
| 2026-01-16 | 5.85 | 5.86 | 5.68 | 5.73 | 5.64 | qfq | 8,349,400 | 47,912,736 | -1.55% |
| 2026-01-15 | 5.75 | 6.02 | 5.74 | 5.82 | 5.72 | qfq | 15,996,294 | 94,240,394 | 0.87% |
| 2026-01-14 | 5.68 | 5.79 | 5.66 | 5.77 | 5.68 | qfq | 10,473,366 | 60,097,340 | 1.41% |
| 2026-01-13 | 5.63 | 5.84 | 5.57 | 5.69 | 5.60 | qfq | 12,305,266 | 70,092,534 | 1.07% |
| 2026-01-12 | 5.67 | 5.68 | 5.59 | 5.63 | 5.54 | qfq | 8,646,646 | 48,530,713 | -0.53% |
| 2026-01-09 | 5.64 | 5.70 | 5.62 | 5.66 | 5.57 | qfq | 5,792,099 | 32,760,863 | 0.00% |
| 2026-01-08 | 5.63 | 5.70 | 5.63 | 5.66 | 5.57 | qfq | 4,789,500 | 27,174,260 | 0.18% |
| 2026-01-07 | 5.71 | 5.73 | 5.65 | 5.65 | 5.56 | qfq | 4,350,100 | 24,719,620 | -1.22% |
| 2026-01-06 | 5.74 | 5.79 | 5.70 | 5.72 | 5.63 | qfq | 5,618,000 | 32,234,801 | -0.52% |
| 2026-01-05 | 5.65 | 5.76 | 5.62 | 5.75 | 5.66 | qfq | 5,949,227 | 33,992,684 | 1.23% |
| 2025-12-31 | 5.56 | 5.72 | 5.53 | 5.68 | 5.59 | qfq | 6,262,236 | 35,149,060 | 2.16% |
| 2025-12-30 | 5.67 | 5.67 | 5.55 | 5.56 | 5.47 | qfq | 4,802,300 | 26,825,453 | -1.94% |
| 2025-12-29 | 5.69 | 5.74 | 5.62 | 5.67 | 5.58 | qfq | 3,322,276 | 18,852,885 | -0.18% |
| 2025-12-26 | 5.68 | 5.75 | 5.67 | 5.68 | 5.59 | qfq | 4,444,082 | 25,414,462 | 0.18% |
| 2025-12-25 | 5.66 | 5.69 | 5.63 | 5.67 | 5.58 | qfq | 2,509,300 | 14,219,373 | 0.18% |
| 2025-12-24 | 5.58 | 5.70 | 5.57 | 5.66 | 5.57 | qfq | 3,400,279 | 19,157,886 | 1.43% |
| 2025-12-23 | 5.67 | 5.74 | 5.58 | 5.58 | 5.49 | qfq | 4,315,186 | 24,437,456 | -1.59% |
| 2025-12-22 | 5.59 | 5.69 | 5.53 | 5.67 | 5.58 | qfq | 6,142,189 | 34,435,097 | 2.53% |
| 2025-12-19 | 5.50 | 5.56 | 5.50 | 5.53 | 5.44 | qfq | 1,902,197 | 10,530,174 | 0.73% |
| 2025-12-18 | 5.43 | 5.58 | 5.43 | 5.49 | 5.40 | qfq | 2,588,618 | 14,283,626 | 0.37% |
| 2025-12-17 | 5.46 | 5.49 | 5.37 | 5.47 | 5.38 | qfq | 3,910,417 | 21,235,391 | -0.18% |
| 2025-12-16 | 5.61 | 5.61 | 5.48 | 5.48 | 5.39 | qfq | 3,396,600 | 18,702,005 | -2.14% |
| 2025-12-15 | 5.50 | 5.68 | 5.42 | 5.60 | 5.51 | qfq | 6,410,186 | 35,500,351 | 1.82% |
| 2025-12-12 | 5.50 | 5.54 | 5.47 | 5.50 | 5.41 | qfq | 2,027,911 | 11,167,504 | -0.18% |
| 2025-12-11 | 5.62 | 5.62 | 5.50 | 5.51 | 5.42 | qfq | 4,351,500 | 24,147,614 | -1.96% |
| 2025-12-10 | 5.62 | 5.63 | 5.57 | 5.62 | 5.53 | qfq | 3,061,500 | 17,145,690 | -0.18% |
| 2025-12-09 | 5.66 | 5.68 | 5.62 | 5.63 | 5.54 | qfq | 3,682,600 | 20,806,618 | -0.88% |
| 2025-12-08 | 5.69 | 5.73 | 5.65 | 5.68 | 5.59 | qfq | 2,980,000 | 16,948,859 | 0.18% |
| 2025-12-05 | 5.62 | 5.71 | 5.60 | 5.67 | 5.58 | qfq | 2,815,300 | 15,905,172 | 0.71% |
| 2025-12-04 | 5.69 | 5.72 | 5.63 | 5.63 | 5.54 | qfq | 3,100,500 | 17,547,234 | -1.57% |
| 2025-12-03 | 5.70 | 5.74 | 5.59 | 5.72 | 5.63 | qfq | 6,304,418 | 35,684,462 | 0.88% |
| 2025-12-02 | 5.78 | 5.78 | 5.67 | 5.67 | 5.58 | qfq | 4,778,900 | 27,222,872 | -1.56% |
| 2025-12-01 | 5.77 | 5.84 | 5.73 | 5.76 | 5.67 | qfq | 4,525,118 | 26,110,831 | -0.35% |
| 2025-11-28 | 5.84 | 5.84 | 5.75 | 5.78 | 5.69 | qfq | 2,913,158 | 16,829,328 | -0.17% |
| 2025-11-27 | 5.77 | 5.80 | 5.73 | 5.79 | 5.69 | qfq | 4,245,900 | 24,434,315 | 0.70% |
| 2025-11-26 | 5.74 | 5.83 | 5.72 | 5.75 | 5.66 | qfq | 4,856,300 | 28,112,382 | 0.00% |
| 2025-11-25 | 5.72 | 5.80 | 5.70 | 5.75 | 5.66 | qfq | 4,964,400 | 28,587,695 | 0.17% |
| 2025-11-24 | 5.69 | 5.78 | 5.65 | 5.74 | 5.65 | qfq | 4,720,910 | 27,005,301 | 1.59% |
| 2025-11-21 | 5.85 | 5.96 | 5.64 | 5.65 | 5.56 | qfq | 11,144,840 | 64,136,257 | -4.07% |
| 2025-11-20 | 5.96 | 6.02 | 5.88 | 5.89 | 5.79 | qfq | 7,017,306 | 41,631,873 | -1.34% |
| 2025-11-19 | 6.06 | 6.08 | 5.88 | 5.97 | 5.87 | qfq | 11,226,174 | 66,934,677 | -1.49% |
| 2025-11-18 | 6.11 | 6.18 | 6.03 | 6.06 | 5.96 | qfq | 12,363,250 | 75,406,673 | -0.16% |
| 2025-11-17 | 5.95 | 6.25 | 5.93 | 6.07 | 5.97 | qfq | 18,822,267 | 114,586,847 | 2.02% |
| 2025-11-14 | 5.88 | 6.05 | 5.88 | 5.95 | 5.85 | qfq | 12,216,119 | 73,157,270 | 1.19% |
| 2025-11-13 | 5.76 | 5.89 | 5.74 | 5.88 | 5.78 | qfq | 6,990,431 | 40,782,482 | 1.91% |
| 2025-11-12 | 5.83 | 5.85 | 5.75 | 5.77 | 5.68 | qfq | 4,897,200 | 28,408,018 | -0.69% |
| 2025-11-11 | 5.76 | 5.84 | 5.76 | 5.81 | 5.71 | qfq | 5,611,500 | 32,498,068 | 0.35% |
| 2025-11-10 | 5.76 | 5.80 | 5.76 | 5.79 | 5.69 | qfq | 2,984,200 | 17,257,383 | 0.35% |
| 2025-11-07 | 5.80 | 5.80 | 5.77 | 5.77 | 5.68 | qfq | 3,816,500 | 22,064,480 | -0.69% |
| 2025-11-06 | 5.86 | 5.88 | 5.76 | 5.81 | 5.71 | qfq | 9,021,200 | 52,289,275 | -0.85% |
| 2025-11-05 | 5.83 | 5.88 | 5.80 | 5.86 | 5.76 | qfq | 4,571,700 | 26,710,632 | -0.17% |
| 2025-11-04 | 5.95 | 5.95 | 5.84 | 5.87 | 5.77 | qfq | 5,383,900 | 31,632,291 | -1.34% |
| 2025-11-03 | 5.85 | 5.96 | 5.81 | 5.95 | 5.85 | qfq | 7,443,241 | 43,974,960 | 1.71% |
| 2025-10-31 | 5.76 | 5.85 | 5.76 | 5.85 | 5.75 | qfq | 4,140,209 | 24,108,362 | 1.39% |
| 2025-10-30 | 5.82 | 5.87 | 5.76 | 5.77 | 5.68 | qfq | 4,723,000 | 27,425,474 | -0.86% |
| 2025-10-29 | 5.88 | 5.88 | 5.79 | 5.82 | 5.72 | qfq | 5,887,083 | 34,281,232 | -0.68% |
| 2025-10-28 | 5.95 | 5.99 | 5.85 | 5.86 | 5.76 | qfq | 6,347,002 | 37,569,111 | -1.35% |
| 2025-10-27 | 5.85 | 5.98 | 5.84 | 5.94 | 5.84 | qfq | 7,875,100 | 46,489,282 | 1.37% |
| 2025-10-24 | 5.92 | 5.94 | 5.85 | 5.86 | 5.76 | qfq | 5,647,618 | 33,197,599 | -1.01% |
| 2025-10-23 | 6.00 | 6.01 | 5.84 | 5.92 | 5.82 | qfq | 6,041,200 | 35,585,130 | -0.50% |
| 2025-10-22 | 5.95 | 6.01 | 5.92 | 5.95 | 5.85 | qfq | 6,597,200 | 39,329,897 | 0.00% |
| 2025-10-21 | 5.82 | 5.95 | 5.82 | 5.95 | 5.85 | qfq | 6,798,635 | 40,175,068 | 2.59% |
| 2025-10-20 | 5.80 | 5.87 | 5.77 | 5.80 | 5.70 | qfq | 5,094,500 | 29,633,797 | 1.05% |
| 2025-10-17 | 5.87 | 5.90 | 5.74 | 5.74 | 5.65 | qfq | 5,979,800 | 34,884,721 | -2.38% |
| 2025-10-16 | 5.94 | 5.98 | 5.85 | 5.88 | 5.78 | qfq | 5,872,394 | 34,635,821 | -0.84% |
| 2025-10-15 | 5.86 | 5.93 | 5.85 | 5.93 | 5.83 | qfq | 5,757,903 | 33,991,906 | 1.54% |
| 2025-10-14 | 5.95 | 5.97 | 5.80 | 5.84 | 5.74 | qfq | 7,890,363 | 46,494,257 | -1.35% |
| 2025-10-13 | 5.80 | 5.94 | 5.79 | 5.92 | 5.82 | qfq | 6,510,693 | 38,355,220 | -0.50% |
| 2025-10-10 | 5.87 | 6.02 | 5.86 | 5.95 | 5.85 | qfq | 7,720,500 | 45,801,016 | 1.54% |
| 2025-10-09 | 6.03 | 6.04 | 5.82 | 5.86 | 5.76 | qfq | 11,704,877 | 68,956,777 | -3.14% |
| 2025-09-30 | 5.93 | 6.10 | 5.91 | 6.05 | 5.95 | qfq | 13,107,698 | 79,065,548 | 2.37% |
| 2025-09-29 | 5.88 | 5.93 | 5.82 | 5.91 | 5.81 | qfq | 10,087,283 | 59,371,802 | 0.51% |
| 2025-09-26 | 5.68 | 5.97 | 5.68 | 5.88 | 5.78 | qfq | 18,195,345 | 106,370,722 | 3.70% |
| 2025-09-25 | 5.54 | 5.75 | 5.51 | 5.67 | 5.58 | qfq | 9,583,243 | 54,509,480 | 1.61% |
| 2025-09-24 | 5.31 | 5.58 | 5.30 | 5.58 | 5.49 | qfq | 13,211,040 | 72,470,925 | 4.89% |
| 2025-09-23 | 5.40 | 5.42 | 5.23 | 5.32 | 5.23 | qfq | 9,380,902 | 49,622,928 | -1.85% |
| 2025-09-22 | 5.46 | 5.50 | 5.38 | 5.42 | 5.33 | qfq | 6,224,369 | 33,741,443 | -0.37% |
| 2025-09-19 | 5.51 | 5.55 | 5.43 | 5.44 | 5.35 | qfq | 9,234,300 | 50,676,966 | -1.98% |
| 2025-09-18 | 5.66 | 5.75 | 5.50 | 5.55 | 5.46 | qfq | 10,347,963 | 58,338,910 | -1.77% |
| 2025-09-17 | 5.65 | 5.68 | 5.62 | 5.65 | 5.56 | qfq | 5,990,200 | 33,830,882 | 0.36% |
| 2025-09-16 | 5.65 | 5.66 | 5.60 | 5.63 | 5.54 | qfq | 7,010,038 | 39,462,218 | -0.53% |
| 2025-09-15 | 5.68 | 5.76 | 5.64 | 5.66 | 5.57 | qfq | 6,593,000 | 37,467,822 | -0.35% |
| 2025-09-12 | 5.74 | 5.74 | 5.65 | 5.68 | 5.59 | qfq | 7,600,933 | 43,264,534 | -1.05% |
| 2025-09-11 | 5.70 | 5.75 | 5.67 | 5.74 | 5.65 | qfq | 7,033,639 | 40,174,920 | 0.17% |
| 2025-09-10 | 5.80 | 5.80 | 5.69 | 5.73 | 5.64 | qfq | 6,791,732 | 38,932,453 | -0.87% |
| 2025-09-09 | 5.82 | 5.88 | 5.75 | 5.78 | 5.69 | qfq | 8,579,679 | 49,725,153 | -0.69% |
| 2025-09-08 | 5.58 | 5.86 | 5.54 | 5.82 | 5.72 | qfq | 15,920,416 | 91,488,971 | 4.11% |
| 2025-09-05 | 5.54 | 5.59 | 5.49 | 5.59 | 5.50 | qfq | 7,732,985 | 42,938,809 | 0.72% |
| 2025-09-04 | 5.59 | 5.63 | 5.49 | 5.55 | 5.46 | qfq | 9,080,100 | 50,440,975 | 0.00% |
| 2025-09-03 | 5.60 | 5.67 | 5.51 | 5.55 | 5.46 | qfq | 8,638,182 | 48,440,418 | -0.89% |
| 2025-09-02 | 5.75 | 5.79 | 5.58 | 5.60 | 5.51 | qfq | 11,893,315 | 67,357,915 | -2.44% |
| 2025-09-01 | 5.83 | 5.84 | 5.71 | 5.74 | 5.65 | qfq | 11,169,994 | 64,367,680 | -1.37% |
| 2025-08-29 | 5.93 | 5.94 | 5.80 | 5.82 | 5.72 | qfq | 11,868,135 | 69,443,274 | -1.85% |
| 2025-08-28 | 6.05 | 6.08 | 5.80 | 5.93 | 5.83 | qfq | 17,272,506 | 102,700,025 | -1.82% |
| 2025-08-27 | 5.97 | 6.30 | 5.90 | 6.04 | 5.94 | qfq | 27,831,127 | 170,735,187 | 0.83% |
| 2025-08-26 | 6.05 | 6.12 | 5.96 | 5.99 | 5.89 | qfq | 19,183,170 | 115,869,185 | 2.57% |
| 2025-08-25 | 5.79 | 5.84 | 5.66 | 5.84 | 5.74 | qfq | 12,690,751 | 73,249,229 | 1.21% |
| 2025-08-22 | 5.99 | 5.99 | 5.70 | 5.77 | 5.68 | qfq | 24,876,748 | 144,441,972 | -3.67% |
| 2025-08-21 | 6.22 | 6.35 | 5.96 | 5.99 | 5.89 | qfq | 26,245,310 | 159,924,323 | -2.44% |
| 2025-08-15 | 6.04 | 6.19 | 5.85 | 6.14 | 6.04 | qfq | 20,187,834 | 121,274,405 | 1.66% |
| 2025-08-14 | 6.20 | 6.20 | 6.00 | 6.04 | 5.94 | qfq | 18,537,600 | 112,678,648 | -2.42% |
| 2025-08-13 | 6.25 | 6.26 | 6.18 | 6.19 | 6.09 | qfq | 11,098,046 | 68,822,283 | -1.12% |
| 2025-08-12 | 6.18 | 6.28 | 6.15 | 6.26 | 6.16 | qfq | 10,741,300 | 67,009,284 | 1.46% |
| 2025-08-11 | 6.23 | 6.30 | 6.13 | 6.17 | 6.07 | qfq | 10,099,967 | 62,340,438 | -0.80% |
| 2025-08-08 | 6.15 | 6.29 | 6.08 | 6.22 | 6.12 | qfq | 13,676,634 | 84,740,251 | 1.14% |
| 2025-08-07 | 6.11 | 6.29 | 6.08 | 6.15 | 6.05 | qfq | 11,365,100 | 70,121,514 | 0.65% |
| 2025-08-06 | 6.13 | 6.21 | 6.09 | 6.11 | 6.01 | qfq | 9,396,451 | 57,550,192 | 0.16% |
| 2025-08-05 | 6.19 | 6.19 | 6.06 | 6.10 | 6.00 | qfq | 9,919,879 | 60,606,114 | -1.61% |
| 2025-08-04 | 6.11 | 6.23 | 6.04 | 6.20 | 6.10 | qfq | 11,820,507 | 72,598,612 | 1.47% |
| 2025-08-01 | 6.07 | 6.12 | 6.03 | 6.11 | 6.01 | qfq | 7,891,675 | 47,960,305 | 0.66% |
| 2025-07-31 | 6.14 | 6.17 | 6.06 | 6.07 | 5.97 | qfq | 10,049,397 | 61,330,872 | -0.98% |
| 2025-07-30 | 6.30 | 6.30 | 6.11 | 6.13 | 6.03 | qfq | 12,541,395 | 77,508,267 | -2.54% |
| 2025-07-29 | 6.29 | 6.39 | 6.21 | 6.29 | 6.19 | qfq | 19,291,035 | 121,394,767 | 1.78% |
| 2025-07-28 | 6.10 | 6.18 | 5.98 | 6.18 | 6.08 | qfq | 14,101,914 | 85,814,166 | 1.31% |
| 2025-07-25 | 6.11 | 6.17 | 6.06 | 6.10 | 6.00 | qfq | 14,137,942 | 86,186,521 | -0.16% |
| 2025-07-24 | 6.13 | 6.15 | 6.06 | 6.11 | 6.01 | qfq | 14,884,707 | 90,732,347 | -0.33% |
| 2025-07-23 | 6.15 | 6.16 | 6.03 | 6.13 | 6.03 | qfq | 15,096,100 | 91,921,314 | -0.81% |
| 2025-07-22 | 6.00 | 6.33 | 6.00 | 6.18 | 6.08 | qfq | 20,688,588 | 127,651,753 | 3.17% |
| 2025-07-21 | 6.02 | 6.07 | 5.91 | 5.99 | 5.89 | qfq | 23,212,358 | 138,880,841 | -2.28% |
| 2025-07-18 | 6.11 | 6.28 | 6.04 | 6.13 | 6.03 | qfq | 21,358,235 | 131,450,175 | 0.33% |
| 2025-07-17 | 6.53 | 6.53 | 6.11 | 6.11 | 6.01 | qfq | 44,095,311 | 275,834,722 | -6.72% |
| 2025-07-16 | 6.48 | 6.64 | 6.31 | 6.55 | 6.44 | qfq | 36,751,500 | 237,411,680 | 4.47% |
| 2025-07-15 | 6.47 | 6.75 | 6.18 | 6.27 | 6.17 | qfq | 47,012,892 | 300,933,966 | -3.98% |
| 2025-07-14 | 6.17 | 6.55 | 6.04 | 6.53 | 6.42 | qfq | 42,882,008 | 270,781,707 | 7.22% |
| 2025-07-11 | 5.83 | 6.09 | 5.73 | 6.09 | 5.99 | qfq | 39,427,140 | 232,826,893 | 4.46% |
| 2025-07-10 | 5.56 | 5.85 | 5.52 | 5.83 | 5.73 | qfq | 44,564,095 | 252,897,302 | 9.38% |
| 2025-07-09 | 5.25 | 5.35 | 5.25 | 5.33 | 5.24 | qfq | 15,468,688 | 82,031,996 | 0.57% |
| 2025-07-08 | 5.36 | 5.50 | 5.24 | 5.30 | 5.21 | qfq | 26,705,431 | 142,435,763 | 3.31% |
| 2025-07-07 | 5.17 | 5.22 | 5.11 | 5.13 | 5.05 | qfq | 11,996,600 | 61,863,412 | 0.39% |
| 2025-07-04 | 5.14 | 5.26 | 5.09 | 5.11 | 5.03 | qfq | 16,145,294 | 83,155,835 | -0.20% |
| 2025-07-03 | 5.09 | 5.18 | 5.08 | 5.12 | 5.04 | qfq | 11,772,131 | 60,249,456 | 0.59% |
| 2025-07-02 | 5.13 | 5.20 | 5.04 | 5.09 | 5.01 | qfq | 14,600,531 | 74,719,419 | -0.59% |
| 2025-07-01 | 4.88 | 5.17 | 4.86 | 5.12 | 5.04 | qfq | 23,999,028 | 121,355,361 | 5.13% |
| 2025-06-30 | 4.74 | 4.88 | 4.71 | 4.87 | 4.79 | qfq | 12,414,600 | 59,680,258 | 2.96% |
| 2025-06-27 | 4.70 | 4.73 | 4.66 | 4.73 | 4.65 | qfq | 9,767,400 | 45,869,744 | 0.85% |
| 2025-06-26 | 4.60 | 4.76 | 4.60 | 4.69 | 4.61 | qfq | 13,907,600 | 65,358,073 | 1.74% |
| 2025-06-25 | 4.63 | 4.65 | 4.57 | 4.61 | 4.53 | qfq | 11,254,790 | 51,832,754 | 0.00% |
| 2025-06-24 | 4.54 | 4.62 | 4.53 | 4.61 | 4.53 | qfq | 10,639,343 | 48,771,622 | 1.54% |
| 2025-06-23 | 4.50 | 4.57 | 4.45 | 4.54 | 4.47 | qfq | 6,413,343 | 28,993,226 | 0.89% |
| 2025-06-20 | 4.52 | 4.61 | 4.48 | 4.50 | 4.43 | qfq | 9,306,900 | 42,251,988 | 0.22% |
| 2025-06-19 | 4.55 | 4.63 | 4.47 | 4.49 | 4.42 | qfq | 9,813,390 | 44,635,287 | -1.10% |
| 2025-06-18 | 4.61 | 4.65 | 4.53 | 4.54 | 4.47 | qfq | 9,111,700 | 41,604,584 | -2.58% |
| 2025-06-17 | 4.68 | 4.74 | 4.64 | 4.66 | 4.58 | qfq | 8,475,200 | 39,665,580 | 0.00% |
| 2025-06-16 | 4.55 | 4.68 | 4.55 | 4.66 | 4.58 | qfq | 7,502,400 | 34,756,124 | 2.19% |
| 2025-06-13 | 4.65 | 4.66 | 4.55 | 4.56 | 4.49 | qfq | 9,642,500 | 44,290,924 | -2.15% |
| 2025-06-12 | 4.73 | 4.74 | 4.64 | 4.66 | 4.58 | qfq | 10,438,500 | 48,706,617 | -1.27% |
| 2025-06-11 | 4.74 | 4.79 | 4.71 | 4.72 | 4.64 | qfq | 9,401,900 | 44,557,857 | -0.63% |
| 2025-06-10 | 4.82 | 4.84 | 4.69 | 4.75 | 4.67 | qfq | 14,417,570 | 68,520,747 | -1.45% |
| 2025-06-09 | 4.86 | 4.90 | 4.79 | 4.82 | 4.74 | qfq | 12,083,376 | 58,397,349 | 0.42% |
| 2025-06-06 | 4.80 | 4.82 | 4.72 | 4.80 | 4.72 | qfq | 11,181,990 | 53,330,206 | 0.00% |
| 2025-06-05 | 4.93 | 4.93 | 4.73 | 4.80 | 4.72 | qfq | 16,884,311 | 81,214,525 | -0.41% |
| 2025-06-04 | 4.62 | 4.87 | 4.62 | 4.82 | 4.74 | qfq | 20,810,970 | 99,091,943 | 4.33% |
| 2025-06-03 | 4.47 | 4.69 | 4.46 | 4.62 | 4.54 | qfq | 14,901,614 | 68,401,496 | 2.67% |
| 2025-05-30 | 4.48 | 4.58 | 4.43 | 4.50 | 4.43 | qfq | 13,576,700 | 61,193,431 | 0.22% |
| 2025-05-29 | 4.45 | 4.52 | 4.43 | 4.49 | 4.42 | qfq | 10,100,788 | 45,347,884 | 0.67% |
| 2025-05-28 | 4.48 | 4.52 | 4.40 | 4.46 | 4.39 | qfq | 13,803,688 | 61,442,563 | -0.45% |
| 2025-05-27 | 4.48 | 4.53 | 4.43 | 4.48 | 4.41 | qfq | 10,684,000 | 47,881,262 | 0.45% |
| 2025-05-26 | 4.40 | 4.49 | 4.40 | 4.46 | 4.39 | qfq | 9,503,720 | 42,292,755 | 1.59% |
| 2025-05-23 | 4.48 | 4.50 | 4.38 | 4.39 | 4.32 | qfq | 14,422,200 | 64,056,307 | -2.44% |
| 2025-05-22 | 4.54 | 4.66 | 4.48 | 4.50 | 4.43 | qfq | 17,745,500 | 80,811,963 | -0.66% |
| 2025-05-21 | 4.61 | 4.65 | 4.49 | 4.53 | 4.46 | qfq | 22,127,014 | 100,631,162 | -1.74% |
| 2025-05-20 | 4.53 | 4.74 | 4.48 | 4.61 | 4.53 | qfq | 23,305,708 | 107,849,634 | 1.77% |
| 2025-05-19 | 4.43 | 4.53 | 4.38 | 4.53 | 4.46 | qfq | 19,905,150 | 89,238,169 | 3.19% |
| 2025-05-16 | 4.35 | 4.45 | 4.35 | 4.39 | 4.32 | qfq | 11,804,895 | 51,911,213 | 0.23% |
| 2025-05-15 | 4.44 | 4.46 | 4.35 | 4.38 | 4.31 | qfq | 15,841,877 | 69,774,175 | -1.57% |
| 2025-05-14 | 4.45 | 4.57 | 4.43 | 4.45 | 4.38 | qfq | 17,896,700 | 80,120,413 | 0.23% |
| 2025-05-13 | 4.52 | 4.54 | 4.40 | 4.44 | 4.37 | qfq | 20,203,263 | 90,095,845 | -1.11% |
| 2025-05-12 | 4.42 | 4.65 | 4.35 | 4.49 | 4.42 | qfq | 35,546,979 | 159,014,221 | 1.58% |
| 2025-05-09 | 4.18 | 4.75 | 4.14 | 4.42 | 4.35 | qfq | 56,959,224 | 248,863,574 | 7.54% |
| 2025-05-08 | 3.85 | 4.16 | 3.83 | 4.11 | 4.04 | qfq | 43,167,373 | 173,274,415 | 6.20% |
| 2025-05-07 | 3.87 | 3.93 | 3.80 | 3.87 | 3.81 | qfq | 52,663,836 | 202,921,458 | -1.28% |
| 2025-05-06 | 3.60 | 3.95 | 3.48 | 3.92 | 3.86 | qfq | 94,623,209 | 346,119,426 | -6.00% |
| 2025-04-29 | 3.91 | 4.19 | 3.84 | 4.17 | 4.10 | qfq | 56,263,489 | 228,848,493 | 5.84% |
| 2025-04-28 | 4.08 | 4.30 | 3.88 | 3.94 | 3.88 | qfq | 84,576,429 | 342,022,966 | -18.60% |
| 2025-04-25 | 4.93 | 5.02 | 4.77 | 4.84 | 4.76 | qfq | 27,741,827 | 135,419,866 | -1.22% |
| 2025-04-24 | 5.05 | 5.08 | 4.89 | 4.90 | 4.82 | qfq | 41,803,050 | 206,583,004 | -5.77% |
| 2025-04-23 | 5.26 | 5.29 | 5.00 | 5.20 | 5.11 | qfq | 57,309,660 | 293,370,071 | -0.76% |
| 2025-04-22 | 5.81 | 5.83 | 5.23 | 5.24 | 5.15 | qfq | 53,658,341 | 292,476,285 | -10.12% |
| 2025-04-21 | 5.83 | 5.88 | 5.74 | 5.83 | 5.73 | qfq | 12,974,200 | 75,439,506 | 0.17% |
| 2025-04-18 | 5.76 | 5.88 | 5.70 | 5.82 | 5.72 | qfq | 12,325,197 | 71,362,243 | 1.04% |
| 2025-04-17 | 5.82 | 5.86 | 5.76 | 5.76 | 5.67 | qfq | 5,761,500 | 33,468,059 | -1.03% |
| 2025-04-16 | 5.97 | 6.00 | 5.68 | 5.82 | 5.72 | qfq | 14,516,300 | 84,403,663 | -3.64% |
| 2025-04-15 | 6.01 | 6.07 | 5.91 | 6.04 | 5.94 | qfq | 9,798,800 | 58,707,432 | 0.50% |
| 2025-04-14 | 5.86 | 6.13 | 5.84 | 6.01 | 5.91 | qfq | 14,294,918 | 86,212,011 | 3.62% |
| 2025-04-11 | 5.73 | 5.87 | 5.67 | 5.80 | 5.70 | qfq | 12,697,059 | 73,671,572 | 0.35% |
| 2025-04-10 | 5.74 | 5.86 | 5.74 | 5.78 | 5.69 | qfq | 13,757,900 | 79,723,311 | 2.30% |
| 2025-04-09 | 5.49 | 5.70 | 5.10 | 5.65 | 5.56 | qfq | 19,107,818 | 103,329,746 | 2.17% |
| 2025-04-08 | 5.38 | 5.74 | 5.35 | 5.53 | 5.44 | qfq | 17,355,268 | 96,233,641 | 2.79% |
| 2025-04-07 | 6.14 | 6.14 | 5.21 | 5.38 | 5.29 | qfq | 28,412,715 | 160,318,272 | -16.20% |
| 2025-04-03 | 6.40 | 6.52 | 6.37 | 6.42 | 6.31 | qfq | 9,883,400 | 63,803,023 | -0.31% |
| 2025-04-02 | 6.35 | 6.50 | 6.26 | 6.44 | 6.33 | qfq | 12,067,900 | 77,377,950 | 1.90% |
| 2025-04-01 | 6.20 | 6.38 | 6.16 | 6.32 | 6.22 | qfq | 13,320,225 | 84,210,618 | 2.43% |
| 2025-03-31 | 6.22 | 6.22 | 6.02 | 6.17 | 6.07 | qfq | 11,420,573 | 69,840,192 | -0.80% |
| 2025-03-28 | 6.32 | 6.34 | 6.20 | 6.22 | 6.12 | qfq | 9,010,597 | 56,413,464 | -0.96% |
| 2025-03-27 | 6.25 | 6.32 | 6.13 | 6.28 | 6.18 | qfq | 8,949,200 | 55,777,773 | -0.16% |
| 2025-03-26 | 6.21 | 6.34 | 6.16 | 6.29 | 6.19 | qfq | 10,659,794 | 67,039,084 | 1.45% |
| 2025-03-25 | 6.32 | 6.32 | 6.13 | 6.20 | 6.10 | qfq | 14,982,500 | 92,778,106 | -1.74% |
| 2025-03-24 | 6.69 | 6.69 | 6.13 | 6.31 | 6.21 | qfq | 34,263,200 | 217,306,694 | -4.97% |
| 2025-03-21 | 6.89 | 6.95 | 6.57 | 6.64 | 6.53 | qfq | 23,949,451 | 161,828,267 | -4.32% |
| 2025-03-20 | 6.97 | 7.09 | 6.82 | 6.94 | 6.83 | qfq | 21,041,756 | 146,234,609 | -0.43% |
| 2025-03-19 | 7.08 | 7.19 | 6.96 | 6.97 | 6.86 | qfq | 19,935,814 | 140,326,331 | -1.55% |
| 2025-03-18 | 6.99 | 7.12 | 6.90 | 7.08 | 6.96 | qfq | 23,838,726 | 167,975,599 | 1.29% |
| 2025-03-17 | 7.36 | 7.42 | 6.90 | 6.99 | 6.88 | qfq | 46,940,326 | 330,878,308 | -6.55% |
| 2025-03-14 | 7.60 | 7.69 | 7.20 | 7.48 | 7.36 | qfq | 42,733,100 | 315,211,421 | -3.11% |
| 2025-03-13 | 7.88 | 8.10 | 7.68 | 7.72 | 7.59 | qfq | 25,682,394 | 201,024,528 | -1.40% |
| 2025-03-12 | 7.79 | 8.00 | 7.75 | 7.83 | 7.70 | qfq | 25,377,100 | 200,124,398 | 0.90% |
| 2025-03-11 | 7.71 | 7.87 | 7.63 | 7.76 | 7.63 | qfq | 14,376,500 | 111,410,720 | -0.77% |
| 2025-03-10 | 7.75 | 7.94 | 7.70 | 7.82 | 7.69 | qfq | 18,402,300 | 143,508,367 | 1.03% |
| 2025-03-07 | 7.56 | 7.85 | 7.48 | 7.74 | 7.61 | qfq | 26,788,583 | 206,375,718 | 1.98% |
| 2025-03-06 | 7.60 | 7.83 | 7.52 | 7.59 | 7.47 | qfq | 18,807,200 | 143,564,489 | 0.13% |
| 2025-03-05 | 7.44 | 7.65 | 7.41 | 7.58 | 7.46 | qfq | 20,938,212 | 158,142,551 | 1.74% |
| 2025-03-04 | 7.00 | 7.57 | 6.91 | 7.45 | 7.33 | qfq | 28,824,949 | 213,213,348 | 6.43% |
| 2025-03-03 | 6.83 | 7.11 | 6.75 | 7.00 | 6.89 | qfq | 12,234,282 | 85,666,126 | 2.64% |
| 2025-02-28 | 7.16 | 7.17 | 6.79 | 6.82 | 6.71 | qfq | 16,290,800 | 113,200,194 | -4.88% |
| 2025-02-27 | 7.35 | 7.35 | 7.12 | 7.17 | 7.05 | qfq | 12,180,800 | 87,647,041 | -2.45% |
| 2025-02-26 | 7.32 | 7.44 | 7.30 | 7.35 | 7.23 | qfq | 7,439,605 | 54,610,441 | 0.27% |
| 2025-02-25 | 7.38 | 7.51 | 7.22 | 7.33 | 7.21 | qfq | 12,894,192 | 94,367,345 | -1.61% |
| 2025-02-24 | 7.22 | 7.61 | 7.12 | 7.45 | 7.33 | qfq | 21,231,142 | 157,670,916 | 0.95% |
| 2025-02-21 | 7.30 | 7.42 | 7.07 | 7.38 | 7.26 | qfq | 22,664,788 | 163,493,689 | 1.23% |
| 2025-02-20 | 7.43 | 7.55 | 7.23 | 7.29 | 7.17 | qfq | 17,434,758 | 127,870,265 | -1.88% |
| 2025-02-19 | 7.39 | 7.47 | 7.22 | 7.43 | 7.31 | qfq | 13,861,691 | 101,571,676 | 0.27% |
| 2025-02-18 | 7.58 | 7.58 | 7.36 | 7.41 | 7.29 | qfq | 11,729,458 | 87,346,681 | -2.88% |
| 2025-02-17 | 7.66 | 7.78 | 7.50 | 7.63 | 7.50 | qfq | 15,631,454 | 119,378,369 | -0.39% |
| 2025-02-14 | 7.44 | 7.79 | 7.42 | 7.66 | 7.53 | qfq | 21,450,069 | 163,226,615 | 2.68% |
| 2025-02-13 | 7.60 | 7.60 | 7.43 | 7.46 | 7.34 | qfq | 9,856,900 | 73,778,758 | -1.84% |
| 2025-02-12 | 7.53 | 7.60 | 7.37 | 7.60 | 7.48 | qfq | 17,201,500 | 128,938,617 | 0.26% |
| 2025-02-11 | 7.80 | 7.80 | 7.50 | 7.58 | 7.46 | qfq | 21,032,253 | 159,198,938 | -3.32% |
| 2025-02-10 | 7.25 | 7.86 | 7.18 | 7.84 | 7.71 | qfq | 42,035,608 | 320,407,154 | 9.19% |
| 2025-02-07 | 7.25 | 7.34 | 7.08 | 7.18 | 7.06 | qfq | 18,637,463 | 134,287,697 | -0.83% |
| 2025-02-06 | 7.15 | 7.30 | 7.07 | 7.24 | 7.12 | qfq | 12,273,400 | 88,521,159 | 0.70% |
| 2025-02-05 | 7.18 | 7.23 | 7.08 | 7.19 | 7.07 | qfq | 8,603,035 | 61,603,035 | 0.70% |
| 2025-01-27 | 7.11 | 7.25 | 7.03 | 7.14 | 7.02 | qfq | 12,444,100 | 88,949,105 | 1.13% |
| 2025-01-24 | 7.21 | 7.28 | 7.00 | 7.06 | 6.94 | qfq | 16,053,235 | 113,796,298 | -2.62% |
| 2025-01-23 | 7.36 | 7.52 | 7.25 | 7.25 | 7.13 | qfq | 17,279,500 | 127,692,584 | 0.69% |
| 2025-01-22 | 7.43 | 7.46 | 7.16 | 7.20 | 7.08 | qfq | 15,643,323 | 113,183,573 | -3.74% |
| 2025-01-21 | 7.58 | 7.65 | 7.30 | 7.48 | 7.36 | qfq | 13,926,623 | 103,522,230 | -0.80% |
| 2025-01-20 | 7.23 | 7.59 | 7.23 | 7.54 | 7.42 | qfq | 19,166,206 | 142,361,738 | 4.14% |
| 2025-01-17 | 7.16 | 7.38 | 7.05 | 7.24 | 7.12 | qfq | 19,606,058 | 141,428,946 | 1.26% |
| 2025-01-16 | 7.64 | 7.82 | 7.10 | 7.15 | 7.03 | qfq | 37,114,020 | 275,478,617 | -7.26% |
| 2025-01-15 | 7.45 | 7.79 | 7.36 | 7.71 | 7.58 | qfq | 24,482,081 | 187,637,654 | 3.07% |
| 2025-01-14 | 7.31 | 7.48 | 7.18 | 7.48 | 7.36 | qfq | 20,892,752 | 153,210,899 | 2.75% |
| 2025-01-13 | 6.80 | 7.28 | 6.70 | 7.28 | 7.16 | qfq | 25,842,609 | 184,488,838 | 6.59% |
| 2025-01-10 | 7.07 | 7.25 | 6.81 | 6.83 | 6.72 | qfq | 15,537,219 | 109,538,352 | -4.34% |
| 2025-01-09 | 6.96 | 7.20 | 6.85 | 7.14 | 7.02 | qfq | 19,722,575 | 139,017,040 | 0.85% |
| 2025-01-08 | 6.94 | 7.15 | 6.50 | 7.08 | 6.96 | qfq | 27,374,429 | 187,687,011 | 1.72% |
| 2025-01-07 | 6.96 | 6.96 | 6.55 | 6.96 | 6.85 | qfq | 23,073,648 | 155,961,179 | 3.88% |
| 2025-01-06 | 6.48 | 6.89 | 6.32 | 6.70 | 6.59 | qfq | 26,192,287 | 172,730,987 | 4.52% |
| 2025-01-03 | 6.41 | 6.76 | 6.31 | 6.41 | 6.30 | qfq | 18,835,390 | 122,889,960 | 0.16% |
| 2025-01-02 | 6.50 | 6.64 | 6.29 | 6.40 | 6.29 | qfq | 14,774,300 | 95,318,098 | -1.54% |
| 2024-12-31 | 6.72 | 7.04 | 6.49 | 6.50 | 6.39 | qfq | 16,035,502 | 107,592,238 | -3.13% |
| 2024-12-30 | 6.62 | 6.76 | 6.42 | 6.71 | 6.60 | qfq | 13,428,751 | 89,397,958 | 0.60% |
| 2024-12-27 | 6.60 | 6.81 | 6.58 | 6.67 | 6.56 | qfq | 16,954,033 | 113,705,584 | 1.37% |
| 2024-12-26 | 6.76 | 6.85 | 6.56 | 6.58 | 6.47 | qfq | 16,094,058 | 107,290,819 | -2.08% |
| 2024-12-25 | 7.23 | 7.26 | 6.70 | 6.72 | 6.61 | qfq | 19,717,582 | 134,957,326 | -5.49% |
| 2024-12-24 | 7.08 | 7.18 | 6.86 | 7.11 | 6.99 | qfq | 15,537,714 | 109,218,328 | 0.14% |
| 2024-12-23 | 7.30 | 7.65 | 7.06 | 7.10 | 6.98 | qfq | 31,470,138 | 228,124,186 | 0.14% |
| 2024-12-20 | 6.86 | 7.34 | 6.86 | 7.09 | 6.97 | qfq | 30,103,794 | 216,264,539 | 3.96% |
| 2024-12-19 | 6.71 | 6.97 | 6.67 | 6.82 | 6.71 | qfq | 18,342,300 | 125,106,349 | 1.04% |
| 2024-12-18 | 6.93 | 7.02 | 6.66 | 6.75 | 6.64 | qfq | 23,701,468 | 160,180,310 | -2.88% |
| 2024-12-17 | 7.18 | 7.23 | 6.88 | 6.95 | 6.84 | qfq | 26,447,003 | 185,683,743 | -3.61% |
| 2024-12-16 | 7.85 | 7.89 | 7.16 | 7.21 | 7.09 | qfq | 42,330,678 | 314,102,622 | -8.04% |
| 2024-12-13 | 7.80 | 7.93 | 7.72 | 7.84 | 7.71 | qfq | 29,375,207 | 230,466,059 | -0.38% |
| 2024-12-12 | 7.78 | 8.22 | 7.63 | 7.87 | 7.74 | qfq | 55,297,647 | 438,882,005 | 0.25% |
| 2024-12-11 | 7.45 | 7.85 | 7.41 | 7.85 | 7.72 | qfq | 31,108,268 | 238,728,235 | 4.81% |
| 2024-12-10 | 7.88 | 7.98 | 7.46 | 7.49 | 7.37 | qfq | 39,985,048 | 308,446,809 | -2.35% |
| 2024-12-09 | 7.13 | 7.75 | 7.13 | 7.67 | 7.54 | qfq | 57,923,221 | 435,262,539 | 7.57% |
| 2024-12-06 | 7.06 | 7.20 | 7.06 | 7.13 | 7.01 | qfq | 21,855,690 | 155,860,821 | 0.42% |
| 2024-12-05 | 7.16 | 7.28 | 6.93 | 7.10 | 6.98 | qfq | 34,973,452 | 247,239,645 | -0.84% |
| 2024-12-04 | 6.82 | 7.38 | 6.73 | 7.16 | 7.04 | qfq | 48,847,445 | 348,127,538 | 4.07% |
| 2024-12-03 | 6.87 | 7.04 | 6.76 | 6.88 | 6.77 | qfq | 28,802,804 | 199,190,296 | -0.43% |
| 2024-12-02 | 6.49 | 7.02 | 6.41 | 6.91 | 6.80 | qfq | 39,949,710 | 272,287,671 | 6.80% |
| 2024-11-29 | 6.29 | 6.54 | 6.28 | 6.47 | 6.36 | qfq | 15,715,805 | 100,634,725 | 2.05% |
| 2024-11-28 | 6.33 | 6.46 | 6.32 | 6.34 | 6.24 | qfq | 15,274,415 | 97,309,866 | -0.16% |
| 2024-11-27 | 6.19 | 6.36 | 6.07 | 6.35 | 6.25 | qfq | 17,250,780 | 107,438,275 | 1.76% |
| 2024-11-26 | 6.12 | 6.33 | 6.10 | 6.24 | 6.14 | qfq | 17,908,843 | 111,909,354 | 1.79% |
| 2024-11-25 | 6.05 | 6.16 | 5.93 | 6.13 | 6.03 | qfq | 13,228,851 | 80,137,447 | 1.32% |
| 2024-11-22 | 6.09 | 6.31 | 6.03 | 6.05 | 5.95 | qfq | 24,458,400 | 150,888,820 | -0.82% |
| 2024-11-21 | 6.11 | 6.13 | 5.99 | 6.10 | 6.00 | qfq | 10,804,500 | 65,518,786 | 0.00% |
| 2024-11-20 | 6.05 | 6.13 | 6.00 | 6.10 | 6.00 | qfq | 14,572,658 | 88,465,130 | 1.33% |
| 2024-11-19 | 5.93 | 6.02 | 5.84 | 6.02 | 5.92 | qfq | 11,952,901 | 71,051,704 | 1.52% |
| 2024-11-18 | 6.10 | 6.15 | 5.86 | 5.93 | 5.83 | qfq | 18,163,488 | 108,506,051 | -2.15% |
| 2024-11-15 | 6.22 | 6.32 | 6.00 | 6.06 | 5.96 | qfq | 19,844,938 | 122,374,537 | -2.10% |
| 2024-11-14 | 6.70 | 6.85 | 6.16 | 6.19 | 6.09 | qfq | 35,473,237 | 227,116,150 | -6.78% |
| 2024-11-13 | 6.35 | 6.88 | 6.35 | 6.64 | 6.53 | qfq | 38,265,824 | 253,189,452 | 3.11% |
| 2024-11-12 | 6.37 | 6.72 | 6.28 | 6.44 | 6.33 | qfq | 43,976,263 | 283,994,575 | 1.90% |
| 2024-11-11 | 5.92 | 6.39 | 5.86 | 6.32 | 6.22 | qfq | 32,555,111 | 200,903,732 | 6.94% |
| 2024-11-08 | 5.99 | 6.02 | 5.83 | 5.91 | 5.81 | qfq | 19,777,619 | 117,056,430 | 0.17% |
| 2024-11-07 | 5.68 | 5.90 | 5.61 | 5.90 | 5.80 | qfq | 17,734,410 | 103,191,328 | 3.33% |
| 2024-11-06 | 5.58 | 5.82 | 5.51 | 5.71 | 5.62 | qfq | 19,589,200 | 111,268,603 | 3.07% |
| 2024-11-05 | 5.41 | 5.56 | 5.37 | 5.54 | 5.45 | qfq | 9,957,298 | 54,722,712 | 2.97% |
| 2024-11-04 | 5.28 | 5.39 | 5.28 | 5.38 | 5.29 | qfq | 6,412,028 | 34,335,695 | 1.51% |
| 2024-11-01 | 5.44 | 5.50 | 5.26 | 5.30 | 5.21 | qfq | 12,598,769 | 67,560,843 | -2.93% |
| 2024-10-31 | 5.42 | 5.50 | 5.42 | 5.46 | 5.37 | qfq | 10,033,363 | 54,846,591 | 0.37% |
| 2024-10-30 | 5.43 | 5.53 | 5.34 | 5.44 | 5.35 | qfq | 10,722,420 | 58,192,181 | -0.18% |
| 2024-10-29 | 5.70 | 5.71 | 5.44 | 5.45 | 5.36 | qfq | 16,047,600 | 88,980,797 | -4.22% |
| 2024-10-28 | 5.60 | 5.77 | 5.50 | 5.69 | 5.60 | qfq | 20,123,619 | 113,841,324 | 1.61% |
| 2024-10-25 | 5.38 | 5.60 | 5.33 | 5.60 | 5.51 | qfq | 15,986,609 | 87,758,995 | 4.09% |
| 2024-10-24 | 5.27 | 5.42 | 5.23 | 5.38 | 5.29 | qfq | 16,630,359 | 89,285,768 | 1.89% |
| 2024-10-23 | 5.31 | 5.32 | 5.22 | 5.28 | 5.19 | qfq | 13,058,094 | 68,720,539 | -0.94% |
| 2024-10-22 | 5.15 | 5.35 | 5.13 | 5.33 | 5.24 | qfq | 14,180,300 | 74,285,833 | 3.70% |
| 2024-10-21 | 5.10 | 5.19 | 5.06 | 5.14 | 5.06 | qfq | 13,562,744 | 69,475,663 | 0.78% |
| 2024-10-18 | 4.97 | 5.19 | 4.95 | 5.10 | 5.02 | qfq | 13,815,615 | 69,913,451 | 2.62% |
| 2024-10-17 | 4.99 | 5.08 | 4.97 | 4.97 | 4.89 | qfq | 9,018,076 | 45,330,374 | 0.40% |
| 2024-10-16 | 4.92 | 5.02 | 4.90 | 4.95 | 4.87 | qfq | 7,245,479 | 35,973,170 | 0.00% |
| 2024-10-15 | 5.03 | 5.10 | 4.94 | 4.95 | 4.87 | qfq | 9,775,687 | 49,186,320 | -2.17% |
| 2024-10-14 | 5.01 | 5.06 | 4.85 | 5.06 | 4.98 | qfq | 13,810,232 | 68,739,169 | 1.81% |
| 2024-10-11 | 5.21 | 5.26 | 4.91 | 4.97 | 4.89 | qfq | 14,620,138 | 73,670,118 | -4.79% |
| 2024-10-10 | 5.32 | 5.54 | 5.14 | 5.22 | 5.13 | qfq | 21,050,897 | 111,626,028 | -1.14% |
| 2024-10-09 | 5.76 | 5.76 | 5.26 | 5.28 | 5.19 | qfq | 35,947,869 | 199,377,672 | -12.00% |
| 2024-10-08 | 6.39 | 6.39 | 5.55 | 6.00 | 5.90 | qfq | 52,884,117 | 315,740,892 | 11.32% |
| 2024-09-30 | 4.88 | 5.44 | 4.80 | 5.39 | 5.30 | qfq | 39,067,195 | 200,897,468 | 15.17% |
| 2024-09-27 | 4.54 | 4.76 | 4.47 | 4.68 | 4.60 | qfq | 18,102,675 | 83,523,357 | 4.70% |
| 2024-09-26 | 4.32 | 4.47 | 4.25 | 4.47 | 4.40 | qfq | 10,737,180 | 46,831,678 | 3.71% |
| 2024-09-25 | 4.21 | 4.36 | 4.20 | 4.31 | 4.24 | qfq | 10,387,465 | 44,666,173 | 2.86% |
| 2024-09-24 | 4.08 | 4.19 | 4.05 | 4.19 | 4.12 | qfq | 6,683,813 | 27,634,854 | 3.46% |
| 2024-09-23 | 4.05 | 4.12 | 4.03 | 4.05 | 3.98 | qfq | 4,702,197 | 19,142,887 | 0.25% |
| 2024-09-20 | 4.09 | 4.16 | 4.03 | 4.04 | 3.97 | qfq | 4,033,479 | 16,407,384 | -1.94% |
| 2024-09-19 | 4.05 | 4.16 | 4.04 | 4.12 | 4.05 | qfq | 4,329,997 | 17,774,059 | 1.98% |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.04 | 3.97 | qfq | 4,563,000 | 18,410,159 | -0.98% |
| 2024-09-13 | 4.14 | 4.18 | 4.08 | 4.08 | 4.01 | qfq | 3,678,600 | 15,122,817 | -1.45% |
| 2024-09-12 | 4.15 | 4.19 | 4.12 | 4.14 | 4.07 | qfq | 3,108,100 | 12,919,702 | 0.24% |
| 2024-09-11 | 4.18 | 4.21 | 4.12 | 4.13 | 4.06 | qfq | 4,193,900 | 17,418,411 | -1.43% |
| 2024-09-10 | 4.23 | 4.25 | 4.12 | 4.19 | 4.12 | qfq | 5,317,751 | 22,188,385 | -0.48% |
| 2024-09-09 | 4.11 | 4.23 | 4.09 | 4.21 | 4.14 | qfq | 7,390,904 | 31,001,194 | 2.18% |
| 2024-09-06 | 4.18 | 4.20 | 4.10 | 4.12 | 4.05 | qfq | 5,285,300 | 21,940,506 | -1.44% |
| 2024-09-05 | 4.15 | 4.20 | 4.13 | 4.18 | 4.11 | qfq | 5,472,700 | 22,831,036 | 1.21% |
| 2024-09-04 | 4.11 | 4.18 | 4.10 | 4.13 | 4.06 | qfq | 5,083,500 | 21,077,877 | -0.24% |
| 2024-09-03 | 4.11 | 4.18 | 4.10 | 4.14 | 4.07 | qfq | 4,592,362 | 18,967,394 | 0.24% |
| 2024-09-02 | 4.14 | 4.17 | 4.11 | 4.13 | 4.06 | qfq | 5,847,261 | 24,224,548 | -0.24% |
| 2024-08-30 | 4.08 | 4.19 | 4.06 | 4.14 | 4.07 | qfq | 7,931,988 | 32,923,093 | 1.22% |
| 2024-08-29 | 3.96 | 4.10 | 3.96 | 4.09 | 4.02 | qfq | 7,792,352 | 31,585,456 | 2.76% |
| 2024-08-28 | 3.89 | 4.03 | 3.85 | 3.98 | 3.91 | qfq | 6,103,979 | 24,196,937 | 1.79% |
| 2024-08-27 | 3.95 | 3.98 | 3.89 | 3.91 | 3.85 | qfq | 4,982,038 | 19,574,780 | -0.26% |
| 2024-08-26 | 3.84 | 3.94 | 3.81 | 3.92 | 3.86 | qfq | 4,975,000 | 19,355,480 | 2.35% |
| 2024-08-23 | 3.89 | 3.89 | 3.81 | 3.83 | 3.77 | qfq | 4,427,588 | 17,018,384 | -0.78% |
| 2024-08-22 | 3.91 | 3.96 | 3.85 | 3.86 | 3.80 | qfq | 4,731,100 | 18,451,968 | -1.78% |
| 2024-08-21 | 3.99 | 4.03 | 3.90 | 3.93 | 3.87 | qfq | 5,932,200 | 23,408,094 | -1.50% |
| 2024-08-20 | 4.13 | 4.13 | 3.98 | 3.99 | 3.92 | qfq | 8,300,300 | 33,497,139 | -2.92% |
| 2024-08-19 | 4.18 | 4.18 | 4.09 | 4.11 | 4.04 | qfq | 9,408,202 | 38,837,567 | -1.44% |
| 2024-08-16 | 4.05 | 4.24 | 4.00 | 4.17 | 4.10 | qfq | 16,015,064 | 66,143,377 | 2.46% |
| 2024-08-15 | 4.03 | 4.10 | 3.99 | 4.07 | 4.00 | qfq | 8,507,853 | 34,484,657 | 0.99% |
| 2024-08-14 | 4.07 | 4.07 | 3.99 | 4.03 | 3.96 | qfq | 6,814,700 | 27,414,702 | -0.49% |
| 2024-08-13 | 4.10 | 4.13 | 3.98 | 4.05 | 3.98 | qfq | 13,047,954 | 52,477,524 | -1.22% |
| 2024-08-12 | 4.15 | 4.22 | 4.06 | 4.10 | 4.03 | qfq | 30,591,868 | 126,494,514 | -4.65% |
| 2024-08-09 | 4.75 | 4.93 | 4.27 | 4.30 | 4.23 | qfq | 44,944,520 | 207,195,139 | 4.62% |
| 2024-08-08 | 4.06 | 4.15 | 4.05 | 4.11 | 4.04 | qfq | 6,246,000 | 25,684,497 | 0.98% |
| 2024-08-07 | 4.08 | 4.12 | 4.02 | 4.07 | 4.00 | qfq | 5,180,600 | 21,106,659 | 0.00% |
| 2024-08-06 | 4.01 | 4.07 | 3.98 | 4.07 | 4.00 | qfq | 5,979,049 | 24,092,056 | 2.26% |
| 2024-08-05 | 4.05 | 4.14 | 3.98 | 3.98 | 3.91 | qfq | 9,097,195 | 36,929,948 | -2.45% |
| 2024-08-02 | 3.99 | 4.17 | 3.97 | 4.08 | 4.01 | qfq | 14,578,295 | 59,839,881 | 1.75% |
| 2024-08-01 | 4.04 | 4.05 | 3.98 | 4.01 | 3.94 | qfq | 7,796,300 | 31,271,074 | -1.23% |
| 2024-07-31 | 3.88 | 4.07 | 3.86 | 4.06 | 3.99 | qfq | 13,446,361 | 53,921,731 | 4.37% |
| 2024-07-30 | 3.78 | 3.89 | 3.77 | 3.89 | 3.83 | qfq | 7,323,100 | 28,162,284 | 3.18% |
| 2024-07-29 | 3.78 | 3.80 | 3.71 | 3.77 | 3.71 | qfq | 3,918,763 | 14,731,121 | 0.00% |
| 2024-07-26 | 3.75 | 3.82 | 3.73 | 3.77 | 3.71 | qfq | 4,438,900 | 16,775,455 | 0.27% |
| 2024-07-25 | 3.70 | 3.80 | 3.68 | 3.76 | 3.70 | qfq | 3,142,184 | 11,788,857 | 1.35% |
| 2024-07-24 | 3.77 | 3.81 | 3.70 | 3.71 | 3.65 | qfq | 4,893,700 | 18,321,010 | -2.11% |
| 2024-07-23 | 3.83 | 3.88 | 3.79 | 3.79 | 3.73 | qfq | 4,854,522 | 18,615,880 | -1.56% |
| 2024-07-22 | 3.78 | 3.87 | 3.75 | 3.85 | 3.79 | qfq | 4,636,239 | 17,718,725 | 1.32% |
| 2024-07-19 | 3.75 | 3.82 | 3.73 | 3.80 | 3.74 | qfq | 4,076,159 | 15,426,415 | 0.26% |
| 2024-07-18 | 3.75 | 3.79 | 3.67 | 3.79 | 3.73 | qfq | 4,677,580 | 17,445,571 | 0.80% |
| 2024-07-17 | 3.75 | 3.80 | 3.71 | 3.76 | 3.70 | qfq | 3,706,900 | 13,939,959 | 0.27% |
| 2024-07-16 | 3.77 | 3.78 | 3.71 | 3.75 | 3.69 | qfq | 3,355,150 | 12,557,507 | -1.32% |
| 2024-07-15 | 3.87 | 3.90 | 3.79 | 3.80 | 3.68 | qfq | 4,904,670 | 18,712,219 | -2.31% |
| 2024-07-12 | 3.87 | 3.95 | 3.86 | 3.89 | 3.77 | qfq | 4,466,200 | 17,437,086 | 0.26% |
| 2024-07-11 | 3.77 | 3.89 | 3.74 | 3.88 | 3.76 | qfq | 6,866,377 | 26,368,680 | 4.86% |
| 2024-07-10 | 3.70 | 3.76 | 3.68 | 3.70 | 3.58 | qfq | 4,175,400 | 15,537,940 | -0.80% |
| 2024-07-09 | 3.74 | 3.79 | 3.59 | 3.73 | 3.61 | qfq | 8,245,431 | 30,497,052 | -0.53% |
| 2024-07-08 | 3.88 | 3.88 | 3.74 | 3.75 | 3.63 | qfq | 5,210,200 | 19,694,650 | -3.85% |
| 2024-07-05 | 3.77 | 3.91 | 3.74 | 3.90 | 3.78 | qfq | 4,769,806 | 18,366,533 | 3.17% |
| 2024-07-04 | 3.89 | 3.90 | 3.76 | 3.78 | 3.66 | qfq | 5,465,100 | 20,841,341 | -2.83% |
| 2024-07-03 | 3.93 | 3.97 | 3.88 | 3.89 | 3.77 | qfq | 4,569,006 | 17,903,900 | -0.26% |
| 2024-07-02 | 3.86 | 3.94 | 3.82 | 3.90 | 3.78 | qfq | 5,280,805 | 20,608,874 | 1.30% |
| 2024-07-01 | 3.77 | 3.86 | 3.75 | 3.85 | 3.73 | qfq | 4,627,729 | 17,658,835 | 1.32% |
| 2024-06-28 | 3.84 | 3.90 | 3.78 | 3.80 | 3.68 | qfq | 5,757,600 | 22,186,022 | -1.30% |
| 2024-06-27 | 3.96 | 3.96 | 3.84 | 3.85 | 3.73 | qfq | 5,173,550 | 20,094,942 | -2.28% |
| 2024-06-26 | 3.77 | 3.96 | 3.74 | 3.94 | 3.81 | qfq | 6,471,911 | 24,925,245 | 4.23% |
| 2024-06-25 | 3.78 | 3.81 | 3.74 | 3.78 | 3.66 | qfq | 4,855,591 | 18,352,221 | 0.80% |
| 2024-06-24 | 3.91 | 3.91 | 3.74 | 3.75 | 3.63 | qfq | 10,137,012 | 38,639,526 | -4.58% |
| 2024-06-21 | 3.98 | 4.05 | 3.92 | 3.93 | 3.80 | qfq | 4,981,100 | 19,773,095 | -1.01% |
| 2024-06-20 | 4.07 | 4.12 | 3.95 | 3.97 | 3.84 | qfq | 7,366,600 | 29,570,656 | -2.46% |
| 2024-06-19 | 4.08 | 4.13 | 4.05 | 4.07 | 3.94 | qfq | 5,179,000 | 21,116,911 | -0.25% |
| 2024-06-18 | 4.05 | 4.11 | 4.03 | 4.08 | 3.95 | qfq | 4,388,976 | 17,897,404 | 0.74% |
| 2024-06-17 | 4.12 | 4.13 | 4.04 | 4.05 | 3.92 | qfq | 6,042,109 | 24,583,160 | -1.94% |
| 2024-06-14 | 4.14 | 4.17 | 4.09 | 4.13 | 4.00 | qfq | 5,821,502 | 24,046,854 | -0.48% |
| 2024-06-13 | 4.26 | 4.26 | 4.13 | 4.15 | 4.02 | qfq | 5,354,895 | 22,350,018 | -2.35% |
| 2024-06-12 | 4.22 | 4.28 | 4.17 | 4.25 | 4.11 | qfq | 4,687,000 | 19,898,164 | 0.71% |
| 2024-06-11 | 4.22 | 4.24 | 4.14 | 4.22 | 4.09 | qfq | 5,318,747 | 22,283,731 | 0.00% |
| 2024-06-07 | 4.10 | 4.24 | 4.10 | 4.22 | 4.09 | qfq | 8,629,574 | 36,024,627 | 3.94% |
| 2024-06-06 | 4.28 | 4.32 | 4.03 | 4.06 | 3.93 | qfq | 15,846,900 | 65,159,772 | -4.92% |
| 2024-06-05 | 4.37 | 4.37 | 4.26 | 4.27 | 4.13 | qfq | 7,496,355 | 32,324,476 | -2.51% |
| 2024-06-04 | 4.44 | 4.45 | 4.33 | 4.38 | 4.24 | qfq | 7,742,690 | 33,871,379 | -1.79% |
| 2024-06-03 | 4.65 | 4.65 | 4.38 | 4.46 | 4.32 | qfq | 11,986,317 | 53,747,735 | -4.29% |
| 2024-05-31 | 4.64 | 4.69 | 4.62 | 4.66 | 4.51 | qfq | 4,653,211 | 21,665,279 | 0.00% |
| 2024-05-30 | 4.63 | 4.69 | 4.57 | 4.66 | 4.51 | qfq | 4,454,353 | 20,746,236 | 0.65% |
| 2024-05-29 | 4.59 | 4.68 | 4.58 | 4.63 | 4.48 | qfq | 4,787,700 | 22,223,527 | 1.09% |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.58 | 4.43 | qfq | 4,563,920 | 20,984,707 | -1.72% |
| 2024-05-27 | 4.63 | 4.67 | 4.54 | 4.66 | 4.51 | qfq | 6,149,159 | 28,344,653 | 0.87% |
| 2024-05-24 | 4.64 | 4.70 | 4.62 | 4.62 | 4.47 | qfq | 4,371,629 | 20,325,441 | -0.65% |
| 2024-05-23 | 4.75 | 4.76 | 4.63 | 4.65 | 4.50 | qfq | 6,147,575 | 28,740,903 | -2.52% |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.77 | 4.62 | qfq | 5,063,490 | 24,158,548 | 0.00% |
| 2024-05-21 | 4.87 | 4.93 | 4.75 | 4.77 | 4.62 | qfq | 8,577,200 | 41,265,943 | -2.05% |
| 2024-05-20 | 4.98 | 5.00 | 4.84 | 4.87 | 4.71 | qfq | 12,877,600 | 63,379,254 | -2.01% |
| 2024-05-17 | 4.91 | 4.99 | 4.90 | 4.97 | 4.81 | qfq | 5,688,965 | 28,079,244 | 1.02% |
| 2024-05-16 | 4.98 | 4.99 | 4.89 | 4.92 | 4.76 | qfq | 5,964,017 | 29,475,796 | -0.61% |
| 2024-05-15 | 5.00 | 5.04 | 4.93 | 4.95 | 4.79 | qfq | 4,878,820 | 24,291,923 | -1.20% |
| 2024-05-14 | 4.97 | 5.06 | 4.94 | 5.01 | 4.85 | qfq | 5,463,500 | 27,422,704 | 0.80% |
| 2024-05-13 | 5.05 | 5.06 | 4.95 | 4.97 | 4.81 | qfq | 7,074,700 | 35,416,139 | -1.97% |
| 2024-05-10 | 5.18 | 5.23 | 5.06 | 5.07 | 4.91 | qfq | 7,231,998 | 37,014,928 | -2.31% |
| 2024-05-09 | 5.10 | 5.23 | 5.09 | 5.19 | 5.02 | qfq | 7,707,038 | 39,878,213 | 1.17% |
| 2024-05-08 | 5.10 | 5.19 | 5.06 | 5.13 | 4.97 | qfq | 8,775,400 | 44,920,644 | 0.79% |
| 2024-05-07 | 5.09 | 5.11 | 4.99 | 5.09 | 4.93 | qfq | 7,265,900 | 36,752,631 | 0.59% |
| 2024-05-06 | 5.02 | 5.09 | 5.00 | 5.06 | 4.90 | qfq | 6,696,836 | 33,758,240 | 1.61% |
| 2024-04-30 | 4.91 | 5.00 | 4.89 | 4.98 | 4.82 | qfq | 8,408,366 | 41,635,306 | 1.43% |
| 2024-04-29 | 4.78 | 4.91 | 4.77 | 4.91 | 4.75 | qfq | 7,012,641 | 34,132,749 | 3.15% |
| 2024-04-26 | 4.66 | 4.77 | 4.66 | 4.76 | 4.61 | qfq | 5,963,118 | 28,159,371 | 1.49% |
| 2024-04-25 | 4.63 | 4.74 | 4.62 | 4.69 | 4.54 | qfq | 6,012,625 | 28,246,735 | 0.64% |
| 2024-04-24 | 4.67 | 4.69 | 4.61 | 4.66 | 4.51 | qfq | 5,821,200 | 27,054,425 | -0.43% |
| 2024-04-23 | 4.64 | 4.72 | 4.59 | 4.68 | 4.53 | qfq | 7,221,171 | 33,621,844 | 1.30% |
| 2024-04-22 | 4.54 | 4.69 | 4.49 | 4.62 | 4.47 | qfq | 8,963,782 | 41,420,087 | 2.44% |
| 2024-04-19 | 4.51 | 4.59 | 4.48 | 4.51 | 4.37 | qfq | 4,415,660 | 19,949,969 | -1.10% |
| 2024-04-18 | 4.60 | 4.65 | 4.54 | 4.56 | 4.41 | qfq | 5,691,634 | 26,170,698 | -1.08% |
| 2024-04-17 | 4.40 | 4.61 | 4.40 | 4.61 | 4.46 | qfq | 7,531,090 | 34,161,194 | 6.47% |
| 2024-04-16 | 4.61 | 4.62 | 4.31 | 4.33 | 4.19 | qfq | 9,492,104 | 41,829,486 | -6.28% |
| 2024-04-15 | 4.85 | 4.88 | 4.55 | 4.62 | 4.47 | qfq | 9,845,376 | 46,149,674 | -4.55% |
| 2024-04-12 | 4.94 | 5.00 | 4.83 | 4.84 | 4.69 | qfq | 5,480,440 | 26,876,934 | -2.42% |
| 2024-04-11 | 4.93 | 5.02 | 4.90 | 4.96 | 4.80 | qfq | 4,172,000 | 20,748,954 | -0.20% |
| 2024-04-10 | 5.05 | 5.07 | 4.92 | 4.97 | 4.81 | qfq | 5,141,000 | 25,605,029 | -2.36% |
| 2024-04-09 | 4.97 | 5.09 | 4.94 | 5.09 | 4.93 | qfq | 5,747,159 | 28,857,245 | 2.41% |
| 2024-04-08 | 5.13 | 5.15 | 4.96 | 4.97 | 4.81 | qfq | 6,520,851 | 32,777,251 | -3.68% |
| 2024-04-03 | 5.15 | 5.19 | 5.09 | 5.16 | 5.00 | qfq | 5,393,876 | 27,696,686 | 0.39% |
| 2024-04-02 | 5.16 | 5.21 | 5.09 | 5.14 | 4.98 | qfq | 6,126,822 | 31,494,683 | -0.58% |
| 2024-04-01 | 5.06 | 5.18 | 5.03 | 5.17 | 5.00 | qfq | 7,865,265 | 40,244,155 | 2.99% |
| 2024-03-29 | 4.97 | 5.03 | 4.94 | 5.02 | 4.86 | qfq | 6,663,700 | 33,182,502 | 0.60% |
| 2024-03-28 | 4.96 | 5.07 | 4.92 | 4.99 | 4.83 | qfq | 7,553,290 | 37,816,212 | 0.20% |
| 2024-03-27 | 5.02 | 5.16 | 4.98 | 4.98 | 4.82 | qfq | 11,948,147 | 60,509,143 | -0.99% |
| 2024-03-26 | 5.12 | 5.14 | 4.94 | 5.03 | 4.87 | qfq | 9,964,976 | 50,021,025 | -0.98% |
| 2024-03-25 | 5.17 | 5.23 | 5.08 | 5.08 | 4.92 | qfq | 7,831,800 | 40,399,902 | -2.50% |
| 2024-03-22 | 5.36 | 5.36 | 5.16 | 5.21 | 5.04 | qfq | 8,130,628 | 42,529,535 | -2.80% |
| 2024-03-21 | 5.38 | 5.44 | 5.28 | 5.36 | 5.19 | qfq | 9,443,257 | 50,605,473 | -0.37% |
| 2024-03-20 | 5.28 | 5.45 | 5.24 | 5.38 | 5.21 | qfq | 10,776,267 | 57,642,602 | 1.70% |
| 2024-03-19 | 5.25 | 5.34 | 5.20 | 5.29 | 5.12 | qfq | 8,684,965 | 45,984,657 | -1.31% |
| 2024-03-18 | 5.28 | 5.36 | 5.25 | 5.36 | 5.19 | qfq | 7,306,465 | 38,771,699 | 2.10% |
| 2024-03-15 | 5.19 | 5.25 | 5.17 | 5.25 | 5.08 | qfq | 5,203,416 | 27,157,584 | 0.96% |
| 2024-03-14 | 5.27 | 5.38 | 5.14 | 5.20 | 5.03 | qfq | 7,183,300 | 37,674,957 | -0.57% |
| 2024-03-13 | 5.24 | 5.27 | 5.16 | 5.23 | 5.06 | qfq | 6,005,238 | 31,311,255 | -0.19% |
| 2024-03-12 | 5.17 | 5.25 | 5.16 | 5.24 | 5.07 | qfq | 8,687,626 | 45,286,091 | 1.55% |
| 2024-03-11 | 5.04 | 5.17 | 5.02 | 5.16 | 5.00 | qfq | 7,674,556 | 39,102,812 | 2.38% |
| 2024-03-08 | 5.00 | 5.07 | 4.98 | 5.04 | 4.88 | qfq | 4,560,760 | 22,897,208 | 0.60% |
| 2024-03-07 | 5.10 | 5.12 | 5.00 | 5.01 | 4.85 | qfq | 5,957,463 | 30,096,909 | -1.38% |
| 2024-03-06 | 5.04 | 5.15 | 5.02 | 5.08 | 4.92 | qfq | 5,600,860 | 28,432,485 | 0.40% |
| 2024-03-05 | 5.18 | 5.19 | 5.04 | 5.06 | 4.90 | qfq | 6,536,400 | 33,297,987 | -2.69% |
| 2024-03-04 | 5.24 | 5.30 | 5.14 | 5.20 | 5.03 | qfq | 7,632,200 | 39,754,227 | -1.14% |
| 2024-03-01 | 5.18 | 5.27 | 5.14 | 5.26 | 5.09 | qfq | 8,375,565 | 43,627,270 | 1.35% |
| 2024-02-29 | 5.00 | 5.19 | 4.97 | 5.19 | 5.02 | qfq | 9,949,725 | 50,775,790 | 3.59% |
| 2024-02-28 | 5.36 | 5.46 | 5.01 | 5.01 | 4.85 | qfq | 16,839,800 | 88,554,269 | -6.18% |
| 2024-02-27 | 5.21 | 5.34 | 5.15 | 5.34 | 5.17 | qfq | 8,180,391 | 43,124,525 | 2.50% |
| 2024-02-26 | 5.17 | 5.33 | 5.12 | 5.21 | 5.04 | qfq | 10,630,000 | 55,377,985 | 1.17% |
| 2024-02-23 | 5.06 | 5.17 | 5.01 | 5.15 | 4.99 | qfq | 9,459,435 | 48,127,595 | 1.58% |
| 2024-02-22 | 5.02 | 5.08 | 4.99 | 5.07 | 4.91 | qfq | 6,113,957 | 30,809,673 | 0.60% |
| 2024-02-21 | 4.92 | 5.12 | 4.89 | 5.04 | 4.88 | qfq | 10,646,210 | 53,725,366 | 1.41% |
| 2024-02-20 | 4.93 | 5.00 | 4.86 | 4.97 | 4.81 | qfq | 7,697,148 | 38,080,901 | 0.20% |
| 2024-02-19 | 4.96 | 5.09 | 4.88 | 4.96 | 4.80 | qfq | 14,514,862 | 72,241,028 | 0.81% |
| 2024-02-08 | 4.41 | 5.02 | 4.37 | 4.92 | 4.76 | qfq | 18,085,335 | 85,563,903 | 11.06% |
| 2024-02-07 | 4.48 | 4.62 | 4.32 | 4.43 | 4.29 | qfq | 14,193,568 | 63,563,129 | -2.21% |
| 2024-02-06 | 4.32 | 4.79 | 4.06 | 4.53 | 4.39 | qfq | 15,719,539 | 68,591,167 | 4.38% |
| 2024-02-05 | 4.70 | 4.70 | 4.25 | 4.34 | 4.20 | qfq | 15,600,324 | 69,361,086 | -8.82% |
| 2024-02-02 | 5.11 | 5.18 | 4.62 | 4.76 | 4.61 | qfq | 12,767,900 | 62,052,167 | -6.67% |
| 2024-02-01 | 5.11 | 5.20 | 4.99 | 5.10 | 4.94 | qfq | 7,539,709 | 38,380,389 | -0.39% |
| 2024-01-31 | 5.34 | 5.40 | 5.10 | 5.12 | 4.96 | qfq | 7,505,331 | 39,186,737 | -4.66% |
| 2024-01-30 | 5.48 | 5.52 | 5.35 | 5.37 | 5.20 | qfq | 4,327,500 | 23,536,059 | -2.36% |
| 2024-01-29 | 5.68 | 5.71 | 5.48 | 5.50 | 5.32 | qfq | 4,669,750 | 25,902,851 | -2.65% |
| 2024-01-26 | 5.67 | 5.75 | 5.60 | 5.65 | 5.47 | qfq | 5,230,705 | 29,717,382 | -0.88% |
| 2024-01-25 | 5.48 | 5.72 | 5.42 | 5.70 | 5.52 | qfq | 8,055,731 | 45,019,510 | 4.40% |
| 2024-01-24 | 5.42 | 5.50 | 5.24 | 5.46 | 5.29 | qfq | 7,256,646 | 39,074,347 | 0.92% |
| 2024-01-23 | 5.45 | 5.50 | 5.31 | 5.41 | 5.24 | qfq | 7,263,203 | 39,240,188 | -0.73% |
| 2024-01-22 | 5.78 | 5.79 | 5.38 | 5.45 | 5.28 | qfq | 8,821,163 | 49,314,227 | -5.38% |
| 2024-01-19 | 5.85 | 5.87 | 5.76 | 5.76 | 5.58 | qfq | 4,357,115 | 25,316,303 | -1.54% |
| 2024-01-18 | 5.97 | 5.97 | 5.69 | 5.85 | 5.66 | qfq | 8,347,786 | 48,413,685 | -1.52% |
| 2024-01-17 | 6.11 | 6.12 | 5.94 | 5.94 | 5.75 | qfq | 5,041,773 | 30,424,404 | -2.94% |
| 2024-01-16 | 6.14 | 6.15 | 6.02 | 6.12 | 5.92 | qfq | 5,929,700 | 36,074,698 | -0.65% |
| 2024-01-15 | 6.13 | 6.19 | 6.10 | 6.16 | 5.96 | qfq | 3,324,715 | 20,442,190 | 0.33% |
| 2024-01-12 | 6.17 | 6.23 | 6.13 | 6.14 | 5.94 | qfq | 3,131,400 | 19,343,023 | -0.81% |
| 2024-01-11 | 6.13 | 6.23 | 6.11 | 6.19 | 5.99 | qfq | 4,135,056 | 25,530,929 | 0.98% |
| 2024-01-10 | 6.16 | 6.21 | 6.06 | 6.13 | 5.93 | qfq | 4,228,347 | 25,961,992 | -0.16% |
| 2024-01-09 | 6.11 | 6.21 | 6.09 | 6.14 | 5.94 | qfq | 4,678,863 | 28,713,749 | 0.49% |
| 2024-01-08 | 6.24 | 6.25 | 6.10 | 6.11 | 5.91 | qfq | 6,286,491 | 38,654,495 | -2.55% |
| 2024-01-05 | 6.41 | 6.41 | 6.23 | 6.27 | 6.07 | qfq | 3,423,700 | 21,600,481 | -2.03% |
| 2024-01-04 | 6.39 | 6.41 | 6.35 | 6.40 | 6.20 | qfq | 3,751,465 | 23,940,137 | -0.16% |
| 2024-01-03 | 6.35 | 6.44 | 6.33 | 6.41 | 6.21 | qfq | 5,375,294 | 34,422,527 | 0.79% |
| 2024-01-02 | 6.34 | 6.42 | 6.31 | 6.36 | 6.16 | qfq | 5,434,500 | 34,635,001 | 0.47% |
| 2023-12-29 | 6.27 | 6.35 | 6.26 | 6.33 | 6.13 | qfq | 4,515,500 | 28,517,305 | 0.96% |
| 2023-12-28 | 6.20 | 6.31 | 6.13 | 6.27 | 6.07 | qfq | 7,158,000 | 44,691,358 | 0.97% |
| 2023-12-27 | 6.14 | 6.22 | 6.10 | 6.21 | 6.01 | qfq | 4,344,417 | 26,777,438 | 0.98% |
| 2023-12-26 | 6.23 | 6.24 | 6.13 | 6.15 | 5.95 | qfq | 4,676,717 | 28,840,321 | -0.81% |
| 2023-12-25 | 6.25 | 6.28 | 6.19 | 6.20 | 6.00 | qfq | 4,600,200 | 28,587,716 | -0.96% |
| 2023-12-22 | 6.35 | 6.36 | 6.24 | 6.26 | 6.06 | qfq | 6,170,000 | 38,731,123 | -1.42% |
| 2023-12-21 | 6.32 | 6.38 | 6.24 | 6.35 | 6.15 | qfq | 4,863,340 | 30,687,853 | 0.00% |
| 2023-12-20 | 6.41 | 6.48 | 6.34 | 6.35 | 6.15 | qfq | 3,413,300 | 21,853,626 | -0.78% |
| 2023-12-19 | 6.40 | 6.43 | 6.33 | 6.40 | 6.20 | qfq | 4,070,900 | 25,960,404 | 0.31% |
| 2023-12-18 | 6.47 | 6.52 | 6.35 | 6.38 | 6.18 | qfq | 6,331,361 | 40,662,726 | -1.39% |
| 2023-12-15 | 6.56 | 6.57 | 6.42 | 6.47 | 6.26 | qfq | 5,147,686 | 33,434,585 | -0.77% |
| 2023-12-14 | 6.57 | 6.66 | 6.52 | 6.52 | 6.31 | qfq | 3,814,686 | 25,110,670 | -0.76% |
| 2023-12-13 | 6.52 | 6.66 | 6.52 | 6.57 | 6.36 | qfq | 5,372,345 | 35,515,986 | 0.31% |
| 2023-12-12 | 6.60 | 6.62 | 6.53 | 6.55 | 6.34 | qfq | 5,157,602 | 33,786,990 | -0.76% |
| 2023-12-11 | 6.58 | 6.61 | 6.48 | 6.60 | 6.39 | qfq | 6,199,508 | 40,548,103 | -0.15% |
| 2023-12-08 | 6.63 | 6.68 | 6.59 | 6.61 | 6.40 | qfq | 6,360,600 | 42,155,665 | -0.60% |
| 2023-12-07 | 6.64 | 6.67 | 6.57 | 6.65 | 6.44 | qfq | 5,872,718 | 38,868,465 | -0.30% |
| 2023-12-06 | 6.60 | 6.73 | 6.56 | 6.67 | 6.46 | qfq | 6,937,613 | 46,031,142 | 0.76% |
| 2023-12-05 | 6.70 | 6.75 | 6.61 | 6.62 | 6.41 | qfq | 9,674,387 | 64,425,008 | -1.34% |
| 2023-12-04 | 6.81 | 6.84 | 6.71 | 6.71 | 6.50 | qfq | 7,128,640 | 48,186,278 | -1.61% |
| 2023-12-01 | 6.82 | 6.85 | 6.78 | 6.82 | 6.60 | qfq | 4,903,700 | 33,411,788 | -0.29% |
| 2023-11-30 | 6.82 | 6.86 | 6.74 | 6.84 | 6.62 | qfq | 7,109,321 | 48,454,148 | 0.44% |
| 2023-11-29 | 6.87 | 6.89 | 6.80 | 6.81 | 6.59 | qfq | 6,745,903 | 46,124,403 | -1.16% |
| 2023-11-28 | 6.82 | 6.91 | 6.69 | 6.89 | 6.67 | qfq | 8,821,627 | 60,243,882 | 1.03% |
| 2023-11-27 | 6.91 | 6.91 | 6.80 | 6.82 | 6.60 | qfq | 9,559,400 | 65,404,227 | -1.59% |
| 2023-11-24 | 6.90 | 6.96 | 6.87 | 6.93 | 6.71 | qfq | 9,872,853 | 68,293,394 | 0.29% |
| 2023-11-23 | 6.78 | 6.92 | 6.78 | 6.91 | 6.69 | qfq | 9,291,871 | 63,876,274 | 1.62% |
| 2023-11-22 | 6.82 | 6.88 | 6.78 | 6.80 | 6.58 | qfq | 7,964,161 | 54,381,198 | -0.87% |
| 2023-11-21 | 6.82 | 6.98 | 6.80 | 6.86 | 6.64 | qfq | 12,131,681 | 83,546,491 | 0.59% |
| 2023-11-20 | 6.77 | 6.84 | 6.74 | 6.82 | 6.60 | qfq | 6,537,200 | 44,426,469 | 0.74% |
| 2023-11-17 | 6.69 | 6.79 | 6.67 | 6.77 | 6.55 | qfq | 4,927,779 | 33,209,313 | 1.04% |
| 2023-11-16 | 6.80 | 6.82 | 6.69 | 6.70 | 6.49 | qfq | 5,105,000 | 34,348,553 | -1.33% |
| 2023-11-15 | 6.83 | 6.86 | 6.77 | 6.79 | 6.57 | qfq | 4,971,161 | 33,815,535 | -0.15% |
| 2023-11-14 | 6.77 | 6.81 | 6.73 | 6.80 | 6.58 | qfq | 4,842,961 | 32,844,734 | 0.29% |
| 2023-11-13 | 6.78 | 6.83 | 6.73 | 6.78 | 6.56 | qfq | 5,686,574 | 38,498,537 | 0.00% |
| 2023-11-10 | 6.74 | 6.84 | 6.70 | 6.78 | 6.56 | qfq | 5,251,267 | 35,588,368 | 0.00% |
| 2023-11-09 | 6.81 | 6.95 | 6.75 | 6.78 | 6.56 | qfq | 7,294,393 | 49,891,532 | -0.73% |
| 2023-11-08 | 6.76 | 6.88 | 6.76 | 6.83 | 6.61 | qfq | 5,374,800 | 36,742,478 | 0.74% |
| 2023-11-07 | 6.80 | 6.84 | 6.77 | 6.78 | 6.56 | qfq | 4,946,400 | 33,672,702 | -0.29% |
| 2023-11-06 | 6.73 | 6.86 | 6.72 | 6.80 | 6.58 | qfq | 6,692,613 | 45,605,892 | 1.64% |
| 2023-11-03 | 6.66 | 6.78 | 6.66 | 6.69 | 6.48 | qfq | 4,442,128 | 29,831,112 | 0.00% |
| 2023-11-02 | 6.82 | 6.83 | 6.67 | 6.69 | 6.48 | qfq | 6,102,763 | 41,009,825 | -1.47% |
| 2023-11-01 | 6.76 | 6.85 | 6.71 | 6.79 | 6.57 | qfq | 9,178,181 | 62,310,881 | 0.15% |
| 2023-10-31 | 6.66 | 6.79 | 6.63 | 6.78 | 6.56 | qfq | 10,652,865 | 71,810,701 | 1.04% |
| 2023-10-30 | 6.40 | 6.73 | 6.39 | 6.71 | 6.50 | qfq | 13,402,490 | 88,920,728 | 3.55% |
| 2023-10-27 | 6.20 | 6.52 | 6.14 | 6.48 | 6.27 | qfq | 12,878,253 | 82,051,384 | 3.85% |
| 2023-10-26 | 6.34 | 6.35 | 6.12 | 6.24 | 6.04 | qfq | 13,016,900 | 80,623,681 | -2.50% |
| 2023-10-25 | 6.41 | 6.48 | 6.38 | 6.40 | 6.20 | qfq | 5,412,172 | 34,765,915 | 0.16% |
| 2023-10-24 | 6.28 | 6.40 | 6.24 | 6.39 | 6.19 | qfq | 6,718,855 | 42,562,352 | 1.75% |
| 2023-10-23 | 6.35 | 6.42 | 6.26 | 6.28 | 6.08 | qfq | 5,411,779 | 34,211,827 | -1.72% |
| 2023-10-20 | 6.50 | 6.51 | 6.37 | 6.39 | 6.19 | qfq | 4,119,260 | 26,460,326 | -1.84% |
| 2023-10-19 | 6.55 | 6.61 | 6.44 | 6.51 | 6.30 | qfq | 5,189,159 | 33,885,476 | -0.31% |
| 2023-10-18 | 6.70 | 6.71 | 6.52 | 6.53 | 6.32 | qfq | 6,713,124 | 44,129,266 | -2.83% |
| 2023-10-17 | 6.73 | 6.74 | 6.65 | 6.72 | 6.51 | qfq | 4,719,289 | 31,549,164 | 0.00% |
| 2023-10-16 | 6.83 | 6.86 | 6.69 | 6.72 | 6.51 | qfq | 7,294,700 | 49,405,035 | -0.74% |
| 2023-10-13 | 6.71 | 6.78 | 6.68 | 6.77 | 6.55 | qfq | 6,981,500 | 47,169,492 | 0.45% |
| 2023-10-12 | 6.71 | 6.77 | 6.66 | 6.74 | 6.52 | qfq | 4,562,063 | 30,641,758 | 0.60% |
| 2023-10-11 | 6.61 | 6.75 | 6.61 | 6.70 | 6.49 | qfq | 6,810,252 | 45,640,992 | 1.36% |
| 2023-10-10 | 6.66 | 6.70 | 6.58 | 6.61 | 6.40 | qfq | 5,145,150 | 34,115,906 | -0.90% |
| 2023-10-09 | 6.66 | 6.70 | 6.60 | 6.67 | 6.46 | qfq | 4,468,300 | 29,716,326 | 0.00% |
| 2023-09-28 | 6.72 | 6.72 | 6.64 | 6.67 | 6.46 | qfq | 4,710,300 | 31,443,695 | -0.45% |
| 2023-09-27 | 6.60 | 6.72 | 6.57 | 6.70 | 6.49 | qfq | 6,218,870 | 41,495,436 | 1.67% |
| 2023-09-26 | 6.60 | 6.67 | 6.58 | 6.59 | 6.38 | qfq | 4,294,794 | 28,420,053 | -0.75% |
| 2023-09-25 | 6.56 | 6.68 | 6.52 | 6.64 | 6.43 | qfq | 6,714,100 | 44,454,813 | 1.07% |
| 2023-09-22 | 6.45 | 6.58 | 6.44 | 6.57 | 6.36 | qfq | 5,413,754 | 35,218,653 | 1.39% |
| 2023-09-21 | 6.51 | 6.60 | 6.45 | 6.48 | 6.27 | qfq | 5,384,572 | 35,073,554 | -1.52% |
| 2023-09-20 | 6.62 | 6.69 | 6.56 | 6.58 | 6.37 | qfq | 9,319,100 | 61,589,380 | -1.35% |
| 2023-09-19 | 6.66 | 6.95 | 6.62 | 6.67 | 6.46 | qfq | 16,721,586 | 112,993,068 | 0.91% |
| 2023-09-18 | 6.61 | 6.65 | 6.56 | 6.61 | 6.40 | qfq | 5,200,400 | 34,335,786 | -0.30% |
| 2023-09-15 | 6.46 | 6.65 | 6.44 | 6.63 | 6.42 | qfq | 9,692,140 | 63,898,123 | 2.79% |
| 2023-09-14 | 6.46 | 6.49 | 6.41 | 6.45 | 6.24 | qfq | 3,639,865 | 23,477,427 | 0.31% |
| 2023-09-13 | 6.55 | 6.55 | 6.40 | 6.43 | 6.22 | qfq | 4,937,200 | 31,879,973 | -1.68% |
| 2023-09-12 | 6.53 | 6.59 | 6.51 | 6.54 | 6.33 | qfq | 6,096,460 | 39,945,698 | -0.30% |
| 2023-09-11 | 6.30 | 6.56 | 6.28 | 6.56 | 6.35 | qfq | 12,488,692 | 80,934,400 | 4.13% |
| 2023-09-08 | 6.26 | 6.32 | 6.25 | 6.30 | 6.10 | qfq | 2,764,200 | 17,368,257 | 0.32% |
| 2023-09-07 | 6.43 | 6.44 | 6.27 | 6.28 | 6.08 | qfq | 4,859,400 | 30,786,130 | -2.33% |
| 2023-09-06 | 6.39 | 6.45 | 6.38 | 6.43 | 6.22 | qfq | 4,169,700 | 26,777,012 | 0.31% |
| 2023-09-05 | 6.47 | 6.47 | 6.40 | 6.41 | 6.21 | qfq | 3,303,163 | 21,221,168 | -0.77% |
| 2023-09-04 | 6.41 | 6.47 | 6.40 | 6.46 | 6.25 | qfq | 4,927,396 | 31,709,932 | 0.94% |
| 2023-09-01 | 6.40 | 6.42 | 6.34 | 6.40 | 6.20 | qfq | 3,107,186 | 19,843,492 | 0.00% |
| 2023-08-31 | 6.38 | 6.42 | 6.30 | 6.40 | 6.20 | qfq | 4,383,545 | 27,904,275 | 0.31% |
| 2023-08-30 | 6.38 | 6.44 | 6.33 | 6.38 | 6.18 | qfq | 5,024,024 | 32,068,875 | 0.00% |
| 2023-08-29 | 6.22 | 6.39 | 6.19 | 6.38 | 6.18 | qfq | 7,288,692 | 46,080,770 | 2.74% |
| 2023-08-28 | 6.49 | 6.50 | 6.19 | 6.21 | 6.01 | qfq | 8,329,170 | 52,839,531 | 0.65% |
| 2023-08-25 | 6.23 | 6.31 | 6.15 | 6.17 | 5.97 | qfq | 6,130,918 | 38,181,245 | -1.44% |
| 2023-08-24 | 6.27 | 6.33 | 6.21 | 6.26 | 6.06 | qfq | 3,235,670 | 20,287,179 | 0.32% |
| 2023-08-23 | 6.40 | 6.40 | 6.21 | 6.24 | 6.04 | qfq | 4,213,700 | 26,545,974 | -2.50% |
| 2023-08-22 | 6.42 | 6.48 | 6.28 | 6.40 | 6.20 | qfq | 6,165,369 | 39,195,096 | -0.31% |
| 2023-08-21 | 6.48 | 6.52 | 6.40 | 6.42 | 6.21 | qfq | 5,381,632 | 34,754,463 | -1.08% |
| 2023-08-18 | 6.66 | 6.68 | 6.47 | 6.49 | 6.28 | qfq | 6,496,135 | 42,736,351 | -2.70% |
| 2023-08-17 | 6.69 | 6.69 | 6.57 | 6.67 | 6.46 | qfq | 7,265,500 | 48,138,244 | -0.74% |
| 2023-08-16 | 6.68 | 6.80 | 6.66 | 6.72 | 6.51 | qfq | 9,066,265 | 61,085,493 | 0.30% |
| 2023-08-15 | 6.60 | 6.71 | 6.51 | 6.70 | 6.49 | qfq | 7,461,177 | 49,485,472 | 1.21% |
| 2023-08-14 | 6.62 | 6.67 | 6.50 | 6.62 | 6.41 | qfq | 6,224,900 | 40,894,084 | -0.30% |
| 2023-08-11 | 6.67 | 6.75 | 6.64 | 6.64 | 6.43 | qfq | 7,504,322 | 50,281,036 | -0.30% |
| 2023-08-10 | 6.70 | 6.73 | 6.63 | 6.66 | 6.45 | qfq | 4,442,981 | 29,634,728 | -0.45% |
| 2023-08-09 | 6.59 | 6.71 | 6.59 | 6.69 | 6.48 | qfq | 7,200,456 | 48,090,623 | 0.75% |
| 2023-08-08 | 6.58 | 6.65 | 6.54 | 6.64 | 6.43 | qfq | 4,554,568 | 30,078,668 | 0.91% |
| 2023-08-07 | 6.68 | 6.70 | 6.55 | 6.58 | 6.37 | qfq | 7,030,336 | 46,315,595 | -1.50% |
| 2023-08-04 | 6.75 | 6.75 | 6.67 | 6.68 | 6.47 | qfq | 5,323,783 | 35,664,720 | -0.89% |
| 2023-08-03 | 6.62 | 6.74 | 6.61 | 6.74 | 6.52 | qfq | 6,251,690 | 41,793,883 | 1.66% |
| 2023-08-02 | 6.67 | 6.67 | 6.60 | 6.63 | 6.42 | qfq | 4,768,759 | 31,589,761 | -0.60% |
| 2023-08-01 | 6.71 | 6.75 | 6.65 | 6.67 | 6.46 | qfq | 5,354,176 | 35,814,422 | -0.74% |
| 2023-07-31 | 6.71 | 6.77 | 6.69 | 6.72 | 6.51 | qfq | 6,735,941 | 45,259,150 | 0.15% |
| 2023-07-28 | 6.58 | 6.72 | 6.57 | 6.71 | 6.50 | qfq | 7,761,979 | 51,710,387 | 1.67% |
| 2023-07-27 | 6.61 | 6.66 | 6.58 | 6.60 | 6.39 | qfq | 5,144,073 | 34,048,429 | -0.60% |
| 2023-07-26 | 6.61 | 6.66 | 6.57 | 6.64 | 6.43 | qfq | 6,810,696 | 45,136,670 | 0.45% |
| 2023-07-25 | 6.56 | 6.62 | 6.55 | 6.61 | 6.40 | qfq | 5,958,083 | 39,251,792 | 0.61% |
| 2023-07-24 | 6.51 | 6.66 | 6.51 | 6.57 | 6.36 | qfq | 8,119,277 | 53,503,445 | 1.23% |
| 2023-07-21 | 6.44 | 6.52 | 6.41 | 6.49 | 6.28 | qfq | 5,427,390 | 35,177,263 | 0.78% |
| 2023-07-20 | 6.47 | 6.51 | 6.42 | 6.44 | 6.23 | qfq | 4,270,247 | 27,632,149 | -0.16% |
| 2023-07-19 | 6.48 | 6.48 | 6.42 | 6.45 | 6.24 | qfq | 3,185,295 | 20,544,741 | -0.46% |
| 2023-07-18 | 6.45 | 6.49 | 6.42 | 6.48 | 6.27 | qfq | 2,713,638 | 17,518,979 | 0.47% |