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
中汽股份301215.SZ
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）12,600,432
成交额（元）64,338,474
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-26 | 2025-12-02 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.051941 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-15 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.19 | 5.26 | 4.98 | 5.03 | 5.03 | qfq | 12,600,432 | 64,338,474 | -2.90% |
| 2026-07-16 | 5.17 | 5.24 | 5.12 | 5.18 | 5.18 | qfq | 8,632,936 | 44,815,453 | -0.19% |
| 2026-07-15 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | qfq | 8,523,512 | 44,056,037 | 1.76% |
| 2026-07-14 | 4.98 | 5.12 | 4.96 | 5.10 | 5.10 | qfq | 10,285,700 | 51,807,936 | 1.39% |
| 2026-07-13 | 5.14 | 5.16 | 4.99 | 5.03 | 5.03 | qfq | 10,463,367 | 52,779,408 | -2.52% |
| 2026-07-10 | 5.06 | 5.25 | 5.00 | 5.16 | 5.16 | qfq | 9,846,600 | 50,660,139 | 1.38% |
| 2026-07-09 | 5.12 | 5.16 | 5.03 | 5.09 | 5.09 | qfq | 9,362,864 | 47,567,377 | -1.36% |
| 2026-07-08 | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 7,720,993 | 39,791,244 | -0.58% |
| 2026-07-07 | 5.35 | 5.37 | 5.15 | 5.19 | 5.19 | qfq | 9,852,090 | 51,432,713 | -2.99% |
| 2026-07-06 | 5.38 | 5.43 | 5.32 | 5.35 | 5.35 | qfq | 9,377,176 | 50,364,315 | -0.56% |
| 2026-07-03 | 5.40 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 12,376,198 | 67,056,563 | 0.37% |
| 2026-07-02 | 5.36 | 5.45 | 5.33 | 5.36 | 5.36 | qfq | 14,389,550 | 77,516,854 | -0.74% |
| 2026-07-01 | 5.17 | 5.48 | 5.16 | 5.40 | 5.40 | qfq | 16,966,249 | 90,474,041 | 4.05% |
| 2026-06-30 | 5.09 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 10,576,529 | 54,299,824 | 1.76% |
| 2026-06-29 | 5.23 | 5.28 | 5.04 | 5.10 | 5.10 | qfq | 13,231,887 | 67,545,989 | -3.04% |
| 2026-06-26 | 5.21 | 5.32 | 5.15 | 5.26 | 5.26 | qfq | 8,842,495 | 46,385,934 | 0.57% |
| 2026-06-25 | 5.41 | 5.41 | 5.18 | 5.23 | 5.23 | qfq | 11,031,023 | 57,772,266 | -2.79% |
| 2026-06-24 | 5.38 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 13,361,190 | 72,394,572 | 0.94% |
| 2026-06-23 | 5.21 | 5.55 | 5.21 | 5.33 | 5.33 | qfq | 14,374,338 | 77,536,700 | 1.14% |
| 2026-06-22 | 5.31 | 5.36 | 5.12 | 5.27 | 5.27 | qfq | 11,625,812 | 60,596,041 | -1.50% |
| 2026-06-18 | 5.31 | 5.51 | 5.31 | 5.35 | 5.35 | qfq | 11,623,169 | 62,375,337 | -0.19% |
| 2026-06-17 | 5.25 | 5.38 | 5.20 | 5.36 | 5.36 | qfq | 12,506,326 | 66,036,593 | 2.10% |
| 2026-06-16 | 5.22 | 5.28 | 5.17 | 5.25 | 5.25 | qfq | 10,459,576 | 54,680,963 | -0.19% |
| 2026-06-15 | 5.24 | 5.32 | 5.15 | 5.26 | 5.26 | qfq | 15,743,821 | 82,391,174 | 1.15% |
| 2026-06-12 | 5.05 | 5.25 | 4.98 | 5.20 | 5.20 | qfq | 26,938,819 | 138,900,754 | 3.38% |
| 2026-06-11 | 5.21 | 5.25 | 4.98 | 5.03 | 5.03 | qfq | 32,148,763 | 162,895,954 | -9.86% |
| 2026-06-10 | 5.65 | 5.75 | 5.54 | 5.58 | 5.58 | qfq | 26,951,430 | 151,046,940 | -1.93% |
| 2026-06-09 | 5.79 | 5.95 | 5.52 | 5.69 | 5.69 | qfq | 27,140,906 | 152,782,892 | 5.18% |
| 2026-06-08 | 5.57 | 5.60 | 5.32 | 5.41 | 5.41 | qfq | 12,903,100 | 70,590,078 | -3.57% |
| 2026-06-05 | 5.60 | 5.69 | 5.54 | 5.61 | 5.61 | qfq | 9,156,633 | 51,316,803 | 0.18% |
| 2026-06-04 | 5.78 | 5.83 | 5.57 | 5.60 | 5.60 | qfq | 15,836,000 | 89,894,074 | -3.28% |
| 2026-06-03 | 5.84 | 5.87 | 5.76 | 5.79 | 5.79 | qfq | 8,341,005 | 48,483,523 | -1.03% |
| 2026-06-02 | 5.90 | 5.90 | 5.82 | 5.85 | 5.85 | qfq | 8,675,000 | 50,752,685 | -0.51% |
| 2026-06-01 | 5.77 | 5.96 | 5.75 | 5.88 | 5.88 | qfq | 13,281,400 | 78,238,796 | 0.68% |
| 2026-05-29 | 6.00 | 6.09 | 5.81 | 5.84 | 5.78 | qfq | 11,243,610 | 66,410,036 | -2.67% |
| 2026-05-28 | 5.92 | 6.08 | 5.89 | 6.00 | 5.94 | qfq | 9,427,000 | 56,415,328 | 0.84% |
| 2026-05-27 | 6.07 | 6.12 | 5.92 | 5.95 | 5.89 | qfq | 9,207,614 | 55,137,277 | -1.98% |
| 2026-05-26 | 6.18 | 6.24 | 6.01 | 6.07 | 6.01 | qfq | 9,917,000 | 60,507,363 | -1.94% |
| 2026-05-25 | 6.19 | 6.23 | 6.10 | 6.19 | 6.13 | qfq | 9,424,705 | 58,201,101 | 0.32% |
| 2026-05-22 | 6.14 | 6.20 | 6.07 | 6.17 | 6.11 | qfq | 11,437,100 | 70,147,299 | 1.48% |
| 2026-05-21 | 6.12 | 6.38 | 6.08 | 6.08 | 6.02 | qfq | 15,711,570 | 98,047,876 | -0.65% |
| 2026-05-20 | 6.20 | 6.23 | 6.06 | 6.12 | 6.06 | qfq | 9,019,253 | 55,087,748 | -0.97% |
| 2026-05-19 | 6.14 | 6.23 | 6.10 | 6.18 | 6.12 | qfq | 8,018,400 | 49,381,495 | 0.65% |
| 2026-05-18 | 6.26 | 6.27 | 6.05 | 6.14 | 6.08 | qfq | 12,811,354 | 78,541,527 | -1.60% |
| 2026-05-15 | 6.23 | 6.37 | 6.21 | 6.24 | 6.17 | qfq | 10,643,367 | 66,841,795 | 0.00% |
| 2026-05-14 | 6.38 | 6.39 | 6.24 | 6.24 | 6.17 | qfq | 10,195,100 | 64,085,788 | -2.35% |
| 2026-05-13 | 6.34 | 6.40 | 6.30 | 6.39 | 6.32 | qfq | 10,816,228 | 68,836,485 | 1.43% |
| 2026-05-12 | 6.43 | 6.45 | 6.30 | 6.30 | 6.23 | qfq | 13,478,633 | 85,525,277 | -2.17% |
| 2026-05-11 | 6.47 | 6.49 | 6.37 | 6.44 | 6.37 | qfq | 13,033,300 | 83,812,811 | -0.31% |
| 2026-05-08 | 6.49 | 6.51 | 6.43 | 6.46 | 6.39 | qfq | 11,662,834 | 75,476,628 | -0.31% |
| 2026-05-07 | 6.40 | 6.60 | 6.38 | 6.48 | 6.41 | qfq | 16,537,080 | 107,496,898 | 1.89% |
| 2026-05-06 | 6.27 | 6.41 | 6.25 | 6.36 | 6.29 | qfq | 17,667,142 | 112,203,280 | 1.76% |
| 2026-04-30 | 6.21 | 6.28 | 6.19 | 6.25 | 6.18 | qfq | 12,343,716 | 77,002,566 | 0.16% |
| 2026-04-29 | 6.22 | 6.29 | 6.18 | 6.24 | 6.17 | qfq | 15,541,550 | 97,058,705 | 0.48% |
| 2026-04-28 | 6.28 | 6.31 | 6.15 | 6.21 | 6.15 | qfq | 16,229,886 | 100,946,706 | -1.27% |
| 2026-04-27 | 6.25 | 6.37 | 6.21 | 6.29 | 6.22 | qfq | 9,988,512 | 62,815,233 | 0.96% |
| 2026-04-24 | 6.30 | 6.30 | 6.16 | 6.23 | 6.16 | qfq | 9,918,769 | 61,601,338 | -0.48% |
| 2026-04-23 | 6.33 | 6.38 | 6.23 | 6.26 | 6.19 | qfq | 12,711,480 | 79,963,581 | -0.95% |
| 2026-04-22 | 6.30 | 6.33 | 6.26 | 6.32 | 6.25 | qfq | 9,037,923 | 56,899,325 | 0.00% |
| 2026-04-21 | 6.28 | 6.33 | 6.26 | 6.32 | 6.25 | qfq | 9,847,000 | 62,026,475 | 0.64% |
| 2026-04-20 | 6.23 | 6.32 | 6.18 | 6.28 | 6.21 | qfq | 10,239,536 | 64,253,516 | 0.96% |
| 2026-04-17 | 6.17 | 6.23 | 6.12 | 6.22 | 6.16 | qfq | 8,575,600 | 52,905,025 | 0.32% |
| 2026-04-16 | 6.16 | 6.21 | 6.11 | 6.20 | 6.14 | qfq | 8,689,445 | 53,529,327 | 1.47% |
| 2026-04-15 | 6.11 | 6.18 | 6.09 | 6.11 | 6.05 | qfq | 9,349,598 | 57,393,906 | 0.33% |
| 2026-04-14 | 6.10 | 6.14 | 6.03 | 6.09 | 6.03 | qfq | 6,987,034 | 42,384,702 | 0.16% |
| 2026-04-13 | 6.07 | 6.12 | 6.04 | 6.08 | 6.02 | qfq | 7,783,900 | 47,281,999 | -0.33% |
| 2026-04-10 | 6.09 | 6.18 | 6.05 | 6.10 | 6.04 | qfq | 8,837,438 | 54,092,844 | 1.16% |
| 2026-04-09 | 6.12 | 6.18 | 6.02 | 6.03 | 5.97 | qfq | 11,155,663 | 67,716,666 | -1.95% |
| 2026-04-08 | 6.05 | 6.16 | 6.03 | 6.15 | 6.09 | qfq | 11,120,600 | 67,875,185 | 3.89% |
| 2026-04-07 | 5.87 | 5.95 | 5.85 | 5.92 | 5.86 | qfq | 8,649,272 | 51,046,451 | 1.02% |
| 2026-04-03 | 6.09 | 6.09 | 5.84 | 5.86 | 5.80 | qfq | 9,122,809 | 53,968,179 | -3.14% |
| 2026-04-02 | 6.12 | 6.20 | 5.99 | 6.05 | 5.99 | qfq | 9,653,200 | 58,712,143 | -1.31% |
| 2026-04-01 | 6.14 | 6.21 | 6.08 | 6.13 | 6.07 | qfq | 13,389,757 | 82,144,705 | 1.16% |
| 2026-03-31 | 5.99 | 6.13 | 5.99 | 6.06 | 6.00 | qfq | 12,158,505 | 73,859,485 | 0.83% |
| 2026-03-30 | 5.93 | 6.03 | 5.88 | 6.01 | 5.95 | qfq | 10,796,264 | 64,465,063 | 0.17% |
| 2026-03-27 | 5.90 | 6.04 | 5.87 | 6.00 | 5.94 | qfq | 7,331,900 | 43,789,112 | 1.01% |
| 2026-03-26 | 6.04 | 6.09 | 5.91 | 5.94 | 5.88 | qfq | 9,146,692 | 54,755,586 | -1.82% |
| 2026-03-25 | 6.00 | 6.07 | 5.98 | 6.05 | 5.99 | qfq | 8,618,600 | 52,040,559 | 1.34% |
| 2026-03-24 | 5.90 | 5.98 | 5.79 | 5.97 | 5.91 | qfq | 12,549,000 | 73,960,449 | 3.11% |
| 2026-03-23 | 6.16 | 6.16 | 5.71 | 5.79 | 5.73 | qfq | 19,877,000 | 117,759,554 | -7.36% |
| 2026-03-20 | 6.39 | 6.44 | 6.24 | 6.25 | 6.18 | qfq | 10,041,336 | 63,562,537 | -2.19% |
| 2026-03-19 | 6.45 | 6.48 | 6.36 | 6.39 | 6.32 | qfq | 9,977,200 | 64,037,805 | -1.69% |
| 2026-03-18 | 6.48 | 6.53 | 6.41 | 6.50 | 6.43 | qfq | 8,068,261 | 52,198,794 | 0.31% |
| 2026-03-17 | 6.62 | 6.65 | 6.47 | 6.48 | 6.41 | qfq | 9,174,690 | 60,183,701 | -1.67% |
| 2026-03-16 | 6.61 | 6.62 | 6.53 | 6.59 | 6.52 | qfq | 7,098,111 | 46,625,192 | -0.15% |
| 2026-03-13 | 6.64 | 6.72 | 6.58 | 6.60 | 6.53 | qfq | 8,872,000 | 59,021,359 | -0.90% |
| 2026-03-12 | 6.70 | 6.75 | 6.63 | 6.66 | 6.59 | qfq | 8,697,500 | 58,144,662 | -0.89% |
| 2026-03-11 | 6.82 | 6.82 | 6.70 | 6.72 | 6.65 | qfq | 8,898,700 | 59,939,377 | -0.88% |
| 2026-03-10 | 6.70 | 6.81 | 6.67 | 6.78 | 6.71 | qfq | 12,085,200 | 81,783,697 | 2.26% |
| 2026-03-09 | 6.70 | 6.78 | 6.50 | 6.63 | 6.56 | qfq | 18,021,300 | 118,907,772 | -3.49% |
| 2026-03-06 | 6.71 | 6.89 | 6.69 | 6.87 | 6.80 | qfq | 9,059,564 | 61,871,016 | 1.93% |
| 2026-03-05 | 6.72 | 6.84 | 6.68 | 6.74 | 6.67 | qfq | 12,677,405 | 85,647,569 | 2.12% |
| 2026-03-04 | 6.70 | 6.74 | 6.54 | 6.60 | 6.53 | qfq | 15,709,668 | 104,266,077 | -1.93% |
| 2026-03-03 | 7.01 | 7.08 | 6.72 | 6.73 | 6.66 | qfq | 17,361,441 | 119,287,998 | -3.86% |
| 2026-03-02 | 7.17 | 7.23 | 6.97 | 7.00 | 6.93 | qfq | 18,225,900 | 128,652,716 | -3.98% |
| 2026-02-27 | 7.30 | 7.33 | 7.22 | 7.29 | 7.21 | qfq | 10,748,835 | 78,218,249 | -0.68% |
| 2026-02-26 | 7.20 | 7.42 | 7.18 | 7.34 | 7.26 | qfq | 16,491,818 | 120,572,979 | 1.80% |
| 2026-02-25 | 7.26 | 7.32 | 7.19 | 7.21 | 7.13 | qfq | 12,878,470 | 93,302,139 | -0.96% |
| 2026-02-24 | 7.24 | 7.33 | 7.20 | 7.28 | 7.20 | qfq | 11,360,100 | 82,396,260 | 1.68% |
| 2026-02-13 | 7.19 | 7.33 | 7.14 | 7.16 | 7.09 | qfq | 12,595,974 | 91,207,404 | -0.56% |
| 2026-02-12 | 7.15 | 7.25 | 7.12 | 7.20 | 7.12 | qfq | 11,379,835 | 81,931,396 | 0.42% |
| 2026-02-11 | 7.11 | 7.27 | 7.09 | 7.17 | 7.10 | qfq | 14,776,058 | 106,014,428 | 0.84% |
| 2026-02-10 | 7.01 | 7.21 | 6.96 | 7.11 | 7.04 | qfq | 14,982,280 | 106,126,503 | 1.43% |
| 2026-02-09 | 7.03 | 7.05 | 6.97 | 7.01 | 6.94 | qfq | 10,595,635 | 74,244,001 | 0.72% |
| 2026-02-06 | 6.98 | 7.07 | 6.90 | 6.96 | 6.89 | qfq | 12,272,646 | 85,948,500 | -0.43% |
| 2026-02-05 | 7.04 | 7.14 | 6.97 | 6.99 | 6.92 | qfq | 11,144,740 | 78,478,312 | -0.71% |
| 2026-02-04 | 6.91 | 7.20 | 6.86 | 7.04 | 6.97 | qfq | 16,894,966 | 119,247,662 | 2.18% |
| 2026-02-03 | 6.87 | 6.92 | 6.81 | 6.89 | 6.82 | qfq | 11,351,100 | 78,151,379 | 1.17% |
| 2026-02-02 | 6.90 | 6.96 | 6.81 | 6.81 | 6.74 | qfq | 12,994,485 | 89,478,263 | -1.73% |
| 2026-01-30 | 6.94 | 7.01 | 6.82 | 6.93 | 6.86 | qfq | 14,146,200 | 97,866,527 | -0.72% |
| 2026-01-29 | 7.06 | 7.17 | 6.96 | 6.98 | 6.91 | qfq | 14,899,047 | 104,942,939 | -1.41% |
| 2026-01-28 | 7.14 | 7.22 | 7.07 | 7.08 | 7.01 | qfq | 12,055,212 | 85,755,518 | -1.39% |
| 2026-01-27 | 7.13 | 7.21 | 6.99 | 7.18 | 7.11 | qfq | 14,023,235 | 99,755,901 | 0.70% |
| 2026-01-26 | 7.36 | 7.38 | 7.10 | 7.13 | 7.06 | qfq | 18,941,658 | 136,135,148 | -2.99% |
| 2026-01-23 | 7.28 | 7.39 | 7.23 | 7.35 | 7.27 | qfq | 18,097,523 | 132,474,327 | 1.66% |
| 2026-01-22 | 7.27 | 7.32 | 7.21 | 7.23 | 7.15 | qfq | 13,483,300 | 97,864,593 | 0.28% |
| 2026-01-21 | 7.11 | 7.23 | 7.10 | 7.21 | 7.13 | qfq | 12,509,890 | 89,933,751 | 0.70% |
| 2026-01-20 | 7.22 | 7.25 | 7.09 | 7.16 | 7.09 | qfq | 16,537,748 | 118,386,934 | -1.10% |
| 2026-01-19 | 7.02 | 7.35 | 7.02 | 7.24 | 7.16 | qfq | 25,104,401 | 180,861,629 | 3.13% |
| 2026-01-16 | 7.01 | 7.09 | 6.97 | 7.02 | 6.95 | qfq | 14,443,186 | 101,397,522 | 0.43% |
| 2026-01-15 | 7.00 | 7.11 | 6.93 | 6.99 | 6.92 | qfq | 16,071,400 | 112,476,158 | -0.43% |
| 2026-01-14 | 7.03 | 7.23 | 6.91 | 7.02 | 6.95 | qfq | 27,472,799 | 194,102,789 | -0.14% |
| 2026-01-13 | 7.24 | 7.27 | 7.01 | 7.03 | 6.96 | qfq | 20,640,013 | 146,638,341 | -3.17% |
| 2026-01-12 | 7.00 | 7.29 | 6.99 | 7.26 | 7.18 | qfq | 25,162,532 | 179,651,546 | 3.57% |
| 2026-01-09 | 7.00 | 7.04 | 6.93 | 7.01 | 6.94 | qfq | 16,418,582 | 114,699,009 | -0.14% |
| 2026-01-08 | 6.97 | 7.02 | 6.91 | 7.02 | 6.95 | qfq | 17,700,071 | 123,424,499 | 0.29% |
| 2026-01-07 | 7.11 | 7.17 | 6.93 | 7.00 | 6.93 | qfq | 25,182,177 | 176,403,663 | -1.96% |
| 2026-01-06 | 6.85 | 7.23 | 6.82 | 7.14 | 7.07 | qfq | 35,678,866 | 251,936,327 | 4.08% |
| 2026-01-05 | 6.85 | 6.87 | 6.79 | 6.86 | 6.79 | qfq | 15,271,909 | 104,401,465 | 0.15% |
| 2025-12-31 | 6.79 | 6.88 | 6.72 | 6.85 | 6.78 | qfq | 13,116,864 | 89,331,269 | 1.18% |
| 2025-12-30 | 6.81 | 6.87 | 6.75 | 6.77 | 6.70 | qfq | 14,919,289 | 101,560,376 | -0.73% |
| 2025-12-29 | 6.94 | 6.95 | 6.81 | 6.82 | 6.75 | qfq | 19,882,054 | 136,056,995 | -1.45% |
| 2025-12-26 | 6.87 | 7.00 | 6.81 | 6.92 | 6.85 | qfq | 18,482,700 | 127,404,072 | 0.73% |
| 2025-12-25 | 6.82 | 6.90 | 6.78 | 6.87 | 6.80 | qfq | 14,023,371 | 96,083,148 | 0.73% |
| 2025-12-24 | 6.79 | 6.95 | 6.76 | 6.82 | 6.75 | qfq | 17,937,355 | 122,732,417 | 1.04% |
| 2025-12-23 | 6.86 | 6.91 | 6.73 | 6.75 | 6.68 | qfq | 22,363,204 | 152,063,295 | -1.89% |
| 2025-12-22 | 6.92 | 7.04 | 6.86 | 6.88 | 6.81 | qfq | 39,566,747 | 274,683,576 | 0.88% |
| 2025-12-19 | 6.55 | 6.88 | 6.52 | 6.82 | 6.75 | qfq | 35,616,165 | 241,650,713 | 3.81% |
| 2025-12-18 | 6.42 | 6.64 | 6.39 | 6.57 | 6.50 | qfq | 26,143,413 | 171,723,147 | 0.77% |
| 2025-12-17 | 6.39 | 6.52 | 6.25 | 6.52 | 6.45 | qfq | 36,005,581 | 230,714,392 | 1.56% |
| 2025-12-16 | 6.69 | 6.79 | 6.31 | 6.42 | 6.35 | qfq | 43,685,790 | 283,304,726 | 3.05% |
| 2025-12-15 | 6.21 | 6.29 | 6.18 | 6.23 | 6.16 | qfq | 6,594,289 | 41,170,628 | -0.32% |
| 2025-12-12 | 6.23 | 6.31 | 6.19 | 6.25 | 6.18 | qfq | 9,083,373 | 56,886,939 | 0.32% |
| 2025-12-11 | 6.34 | 6.35 | 6.23 | 6.23 | 6.16 | qfq | 9,328,542 | 58,570,126 | -1.58% |
| 2025-12-10 | 6.31 | 6.37 | 6.27 | 6.33 | 6.26 | qfq | 8,578,248 | 54,285,882 | 0.16% |
| 2025-12-09 | 6.40 | 6.46 | 6.32 | 6.32 | 6.25 | qfq | 6,773,861 | 43,259,090 | -1.71% |
| 2025-12-08 | 6.47 | 6.52 | 6.41 | 6.43 | 6.36 | qfq | 9,305,200 | 60,276,309 | -0.31% |
| 2025-12-05 | 6.36 | 6.46 | 6.32 | 6.45 | 6.38 | qfq | 6,759,677 | 43,219,342 | 1.26% |
| 2025-12-04 | 6.47 | 6.47 | 6.35 | 6.37 | 6.30 | qfq | 6,359,797 | 40,635,481 | -1.24% |
| 2025-12-03 | 6.55 | 6.57 | 6.40 | 6.45 | 6.38 | qfq | 9,036,100 | 58,296,734 | -1.23% |
| 2025-12-02 | 6.57 | 6.58 | 6.51 | 6.53 | 6.46 | qfq | 6,648,185 | 43,426,399 | -1.06% |
| 2025-12-01 | 6.54 | 6.62 | 6.52 | 6.60 | 6.49 | qfq | 10,061,559 | 66,229,852 | 0.92% |
| 2025-11-28 | 6.50 | 6.55 | 6.44 | 6.54 | 6.43 | qfq | 8,065,300 | 52,491,386 | 0.62% |
| 2025-11-27 | 6.51 | 6.58 | 6.44 | 6.50 | 6.40 | qfq | 7,930,275 | 51,633,253 | -0.15% |
| 2025-11-26 | 6.55 | 6.65 | 6.50 | 6.51 | 6.40 | qfq | 10,205,019 | 67,072,687 | -0.76% |
| 2025-11-25 | 6.55 | 6.62 | 6.53 | 6.56 | 6.45 | qfq | 9,323,587 | 61,302,669 | 0.46% |
| 2025-11-24 | 6.41 | 6.57 | 6.39 | 6.53 | 6.42 | qfq | 10,129,910 | 65,646,001 | 2.19% |
| 2025-11-21 | 6.51 | 6.57 | 6.36 | 6.39 | 6.29 | qfq | 13,867,316 | 89,524,337 | -2.29% |
| 2025-11-20 | 6.54 | 6.60 | 6.52 | 6.54 | 6.43 | qfq | 8,600,080 | 56,478,624 | 0.00% |
| 2025-11-19 | 6.55 | 6.62 | 6.50 | 6.54 | 6.43 | qfq | 10,259,666 | 67,209,693 | -0.15% |
| 2025-11-18 | 6.68 | 6.69 | 6.50 | 6.55 | 6.44 | qfq | 14,471,718 | 94,756,763 | -1.80% |
| 2025-11-17 | 6.77 | 6.77 | 6.64 | 6.67 | 6.56 | qfq | 12,729,241 | 85,126,679 | -0.89% |
| 2025-11-14 | 6.79 | 6.85 | 6.72 | 6.73 | 6.62 | qfq | 13,872,800 | 94,243,883 | -1.46% |
| 2025-11-13 | 6.79 | 6.84 | 6.74 | 6.83 | 6.72 | qfq | 13,440,243 | 91,389,287 | 0.44% |
| 2025-11-12 | 6.85 | 6.90 | 6.76 | 6.80 | 6.69 | qfq | 12,438,862 | 84,590,697 | -0.73% |
| 2025-11-11 | 6.81 | 6.90 | 6.78 | 6.85 | 6.74 | qfq | 14,623,909 | 100,296,145 | 0.59% |
| 2025-11-10 | 6.72 | 6.84 | 6.71 | 6.81 | 6.70 | qfq | 14,698,883 | 99,685,663 | 1.19% |
| 2025-11-07 | 6.71 | 6.80 | 6.68 | 6.73 | 6.62 | qfq | 13,557,274 | 91,468,193 | -0.30% |
| 2025-11-06 | 6.81 | 6.93 | 6.74 | 6.75 | 6.64 | qfq | 21,001,449 | 143,271,509 | -0.74% |
| 2025-11-05 | 6.69 | 6.82 | 6.66 | 6.80 | 6.69 | qfq | 15,545,507 | 105,339,147 | 0.74% |
| 2025-11-04 | 6.79 | 6.82 | 6.69 | 6.75 | 6.64 | qfq | 17,134,474 | 115,674,101 | -0.88% |
| 2025-11-03 | 6.69 | 6.82 | 6.63 | 6.81 | 6.70 | qfq | 24,795,351 | 167,305,155 | 1.79% |
| 2025-10-31 | 6.64 | 6.76 | 6.62 | 6.69 | 6.58 | qfq | 20,700,726 | 138,438,847 | 0.00% |
| 2025-10-30 | 6.65 | 6.74 | 6.58 | 6.69 | 6.58 | qfq | 36,663,610 | 244,419,761 | 2.45% |
| 2025-10-29 | 6.57 | 6.58 | 6.45 | 6.53 | 6.42 | qfq | 13,249,400 | 86,124,781 | -0.61% |
| 2025-10-28 | 6.51 | 6.59 | 6.47 | 6.57 | 6.46 | qfq | 13,726,297 | 89,915,121 | 0.61% |
| 2025-10-27 | 6.45 | 6.54 | 6.44 | 6.53 | 6.42 | qfq | 16,890,854 | 109,845,846 | 1.40% |
| 2025-10-24 | 6.43 | 6.51 | 6.43 | 6.44 | 6.34 | qfq | 13,027,139 | 84,129,514 | 0.16% |
| 2025-10-23 | 6.38 | 6.45 | 6.34 | 6.43 | 6.33 | qfq | 13,326,282 | 84,961,936 | 0.16% |
| 2025-10-22 | 6.38 | 6.45 | 6.36 | 6.42 | 6.32 | qfq | 13,305,526 | 85,382,540 | 0.16% |
| 2025-10-21 | 6.31 | 6.44 | 6.26 | 6.41 | 6.31 | qfq | 16,963,761 | 108,150,332 | 1.91% |
| 2025-10-20 | 6.31 | 6.36 | 6.25 | 6.29 | 6.19 | qfq | 13,945,278 | 87,829,504 | 0.64% |
| 2025-10-17 | 6.50 | 6.50 | 6.24 | 6.25 | 6.15 | qfq | 27,211,567 | 173,004,800 | -3.85% |
| 2025-10-16 | 6.43 | 6.65 | 6.43 | 6.50 | 6.40 | qfq | 28,665,616 | 187,301,368 | 1.09% |
| 2025-10-15 | 6.39 | 6.43 | 6.32 | 6.43 | 6.33 | qfq | 18,842,656 | 120,440,868 | 1.58% |
| 2025-10-14 | 6.55 | 6.62 | 6.31 | 6.33 | 6.23 | qfq | 27,252,431 | 175,986,225 | -2.91% |
| 2025-10-13 | 6.38 | 6.56 | 6.28 | 6.52 | 6.41 | qfq | 29,002,514 | 187,282,966 | -2.83% |
| 2025-10-10 | 6.78 | 6.81 | 6.67 | 6.71 | 6.60 | qfq | 28,258,241 | 190,251,597 | -1.61% |
| 2025-10-09 | 6.66 | 6.88 | 6.63 | 6.82 | 6.71 | qfq | 36,417,793 | 245,787,961 | 2.40% |
| 2025-09-30 | 6.70 | 6.74 | 6.63 | 6.66 | 6.55 | qfq | 30,925,434 | 206,412,519 | -1.48% |
| 2025-09-29 | 6.81 | 6.98 | 6.74 | 6.76 | 6.65 | qfq | 42,506,981 | 290,412,308 | 0.45% |
| 2025-09-26 | 6.62 | 6.78 | 6.58 | 6.73 | 6.62 | qfq | 37,715,526 | 252,788,239 | 1.36% |
| 2025-09-25 | 6.83 | 6.85 | 6.63 | 6.64 | 6.53 | qfq | 43,062,999 | 288,956,006 | -3.07% |
| 2025-09-24 | 6.80 | 6.92 | 6.71 | 6.85 | 6.74 | qfq | 59,321,790 | 403,300,377 | -1.72% |
| 2025-09-23 | 6.79 | 7.09 | 6.59 | 6.97 | 6.86 | qfq | 80,631,216 | 551,304,571 | 1.75% |
| 2025-09-22 | 7.14 | 7.17 | 6.74 | 6.85 | 6.74 | qfq | 70,913,121 | 489,129,086 | -0.44% |
| 2025-09-19 | 7.23 | 7.25 | 6.88 | 6.88 | 6.77 | qfq | 126,487,450 | 890,447,563 | -11.79% |
| 2025-09-18 | 6.58 | 7.81 | 6.58 | 7.80 | 7.67 | qfq | 154,231,614 | 1,169,435,013 | 19.82% |
| 2025-09-17 | 6.44 | 6.53 | 6.41 | 6.51 | 6.40 | qfq | 9,867,980 | 63,928,429 | 0.77% |
| 2025-09-16 | 6.44 | 6.49 | 6.41 | 6.46 | 6.36 | qfq | 9,075,116 | 58,511,974 | 0.00% |
| 2025-09-15 | 6.38 | 6.54 | 6.36 | 6.46 | 6.36 | qfq | 12,366,100 | 79,921,571 | 1.25% |
| 2025-09-12 | 6.45 | 6.49 | 6.37 | 6.38 | 6.28 | qfq | 9,070,305 | 58,284,045 | -1.24% |
| 2025-09-11 | 6.36 | 6.46 | 6.29 | 6.46 | 6.36 | qfq | 10,949,800 | 69,900,875 | 1.25% |
| 2025-09-10 | 6.32 | 6.48 | 6.32 | 6.38 | 6.28 | qfq | 10,842,353 | 69,489,780 | 0.79% |
| 2025-09-09 | 6.33 | 6.36 | 6.29 | 6.33 | 6.23 | qfq | 8,600,562 | 54,401,484 | -0.31% |
| 2025-09-08 | 6.31 | 6.36 | 6.25 | 6.35 | 6.25 | qfq | 9,610,680 | 60,730,292 | 0.95% |
| 2025-09-05 | 6.17 | 6.30 | 6.15 | 6.29 | 6.19 | qfq | 9,461,224 | 59,099,976 | 1.78% |
| 2025-09-04 | 6.21 | 6.29 | 6.09 | 6.18 | 6.08 | qfq | 12,012,365 | 74,572,957 | -0.48% |
| 2025-09-03 | 6.41 | 6.44 | 6.20 | 6.21 | 6.11 | qfq | 11,910,252 | 74,959,103 | -2.82% |
| 2025-09-02 | 6.42 | 6.42 | 6.26 | 6.39 | 6.29 | qfq | 16,086,177 | 101,896,967 | -0.16% |
| 2025-09-01 | 6.49 | 6.51 | 6.39 | 6.40 | 6.30 | qfq | 12,937,552 | 83,314,677 | -0.62% |
| 2025-08-29 | 6.56 | 6.60 | 6.42 | 6.44 | 6.34 | qfq | 13,569,872 | 87,778,061 | -1.23% |
| 2025-08-28 | 6.43 | 6.55 | 6.27 | 6.52 | 6.41 | qfq | 17,892,749 | 115,005,135 | 1.24% |
| 2025-08-27 | 6.62 | 6.67 | 6.41 | 6.44 | 6.34 | qfq | 20,398,942 | 133,800,833 | -2.28% |
| 2025-08-26 | 6.50 | 6.67 | 6.44 | 6.59 | 6.48 | qfq | 16,392,081 | 107,553,263 | 1.23% |
| 2025-08-25 | 6.51 | 6.59 | 6.45 | 6.51 | 6.40 | qfq | 15,184,402 | 98,974,271 | 0.46% |
| 2025-08-22 | 6.44 | 6.50 | 6.40 | 6.48 | 6.38 | qfq | 10,692,774 | 68,992,986 | 0.47% |
| 2025-08-21 | 6.52 | 6.53 | 6.42 | 6.45 | 6.35 | qfq | 10,335,548 | 66,691,093 | -0.62% |
| 2025-08-20 | 6.42 | 6.50 | 6.36 | 6.49 | 6.39 | qfq | 11,999,723 | 77,154,939 | 1.56% |
| 2025-08-19 | 6.39 | 6.44 | 6.34 | 6.39 | 6.29 | qfq | 9,464,700 | 60,448,729 | -0.31% |
| 2025-08-18 | 6.32 | 6.46 | 6.32 | 6.41 | 6.31 | qfq | 13,050,292 | 83,600,678 | 1.42% |
| 2025-08-15 | 6.30 | 6.36 | 6.28 | 6.32 | 6.22 | qfq | 10,502,981 | 66,352,226 | 0.00% |
| 2025-08-14 | 6.50 | 6.50 | 6.31 | 6.32 | 6.22 | qfq | 12,718,676 | 81,307,469 | -2.32% |
| 2025-08-13 | 6.47 | 6.49 | 6.43 | 6.47 | 6.37 | qfq | 10,498,400 | 67,876,150 | 0.47% |
| 2025-08-12 | 6.49 | 6.51 | 6.42 | 6.44 | 6.34 | qfq | 8,653,678 | 55,843,002 | -0.77% |
| 2025-08-11 | 6.41 | 6.49 | 6.38 | 6.49 | 6.39 | qfq | 12,951,111 | 83,420,958 | 1.25% |
| 2025-08-08 | 6.40 | 6.45 | 6.38 | 6.41 | 6.31 | qfq | 7,418,164 | 47,548,878 | -0.16% |
| 2025-08-07 | 6.41 | 6.44 | 6.35 | 6.42 | 6.32 | qfq | 11,458,900 | 73,308,416 | 0.16% |
| 2025-08-06 | 6.29 | 6.42 | 6.28 | 6.41 | 6.31 | qfq | 14,226,671 | 90,521,197 | 1.91% |
| 2025-08-05 | 6.20 | 6.37 | 6.19 | 6.29 | 6.19 | qfq | 12,830,700 | 80,404,562 | 1.78% |
| 2025-08-04 | 6.16 | 6.18 | 6.10 | 6.18 | 6.08 | qfq | 5,961,300 | 36,711,705 | 0.32% |
| 2025-08-01 | 6.12 | 6.17 | 6.11 | 6.16 | 6.06 | qfq | 6,852,371 | 42,066,877 | 0.82% |
| 2025-07-31 | 6.17 | 6.20 | 6.09 | 6.11 | 6.01 | qfq | 8,235,600 | 50,607,227 | -1.13% |
| 2025-07-30 | 6.23 | 6.25 | 6.11 | 6.18 | 6.08 | qfq | 10,077,300 | 62,181,764 | -0.96% |
| 2025-07-29 | 6.29 | 6.29 | 6.18 | 6.24 | 6.14 | qfq | 8,784,596 | 54,686,424 | -0.64% |
| 2025-07-28 | 6.33 | 6.35 | 6.26 | 6.28 | 6.18 | qfq | 8,780,909 | 55,315,941 | -0.79% |
| 2025-07-25 | 6.28 | 6.34 | 6.20 | 6.33 | 6.23 | qfq | 12,998,691 | 81,770,651 | 0.96% |
| 2025-07-24 | 6.28 | 6.28 | 6.16 | 6.27 | 6.17 | qfq | 18,430,289 | 114,833,364 | -0.95% |
| 2025-07-23 | 6.34 | 6.41 | 6.33 | 6.33 | 6.23 | qfq | 10,598,109 | 67,496,088 | -0.94% |
| 2025-07-22 | 6.33 | 6.42 | 6.29 | 6.39 | 6.29 | qfq | 12,222,788 | 77,718,129 | 1.11% |
| 2025-07-21 | 6.27 | 6.34 | 6.25 | 6.32 | 6.22 | qfq | 7,444,600 | 47,016,999 | 0.80% |
| 2025-07-18 | 6.23 | 6.27 | 6.19 | 6.27 | 6.17 | qfq | 6,029,600 | 37,580,310 | 0.64% |
| 2025-07-17 | 6.27 | 6.29 | 6.22 | 6.23 | 6.13 | qfq | 7,047,120 | 44,031,577 | -0.64% |
| 2025-07-16 | 6.25 | 6.29 | 6.20 | 6.27 | 6.17 | qfq | 8,176,800 | 51,221,374 | 0.64% |
| 2025-07-15 | 6.30 | 6.31 | 6.17 | 6.23 | 6.13 | qfq | 9,365,249 | 58,273,416 | -0.95% |
| 2025-07-14 | 6.27 | 6.31 | 6.23 | 6.29 | 6.19 | qfq | 6,140,580 | 38,564,491 | 0.32% |
| 2025-07-11 | 6.27 | 6.30 | 6.21 | 6.27 | 6.17 | qfq | 6,761,112 | 42,313,639 | 0.00% |
| 2025-07-10 | 6.29 | 6.30 | 6.19 | 6.27 | 6.17 | qfq | 9,699,201 | 60,615,015 | -0.63% |
| 2025-07-09 | 6.25 | 6.33 | 6.21 | 6.31 | 6.21 | qfq | 14,280,500 | 89,743,607 | 1.45% |
| 2025-07-08 | 6.19 | 6.28 | 6.16 | 6.22 | 6.12 | qfq | 9,287,449 | 57,744,325 | 0.48% |
| 2025-07-07 | 6.13 | 6.23 | 6.13 | 6.19 | 6.09 | qfq | 8,886,000 | 54,997,197 | 0.98% |
| 2025-07-04 | 6.19 | 6.21 | 6.13 | 6.13 | 6.03 | qfq | 6,536,512 | 40,278,645 | -0.81% |
| 2025-07-03 | 6.17 | 6.23 | 6.17 | 6.18 | 6.08 | qfq | 6,087,880 | 37,706,888 | -0.16% |
| 2025-07-02 | 6.21 | 6.21 | 6.14 | 6.19 | 6.09 | qfq | 7,698,180 | 47,551,928 | 0.00% |
| 2025-07-01 | 6.19 | 6.21 | 6.14 | 6.19 | 6.09 | qfq | 9,636,800 | 59,502,212 | -0.16% |
| 2025-06-30 | 6.12 | 6.21 | 6.10 | 6.20 | 6.10 | qfq | 11,719,032 | 72,369,814 | 1.97% |
| 2025-06-27 | 6.11 | 6.18 | 6.06 | 6.08 | 5.98 | qfq | 7,665,816 | 46,727,072 | 0.00% |
| 2025-06-26 | 6.07 | 6.09 | 6.05 | 6.08 | 5.98 | qfq | 8,804,300 | 53,480,747 | 0.16% |
| 2025-06-25 | 6.07 | 6.09 | 6.03 | 6.07 | 5.97 | qfq | 9,806,351 | 59,483,335 | 0.17% |
| 2025-06-24 | 5.99 | 6.09 | 5.99 | 6.06 | 5.96 | qfq | 11,940,551 | 72,252,268 | 2.02% |
| 2025-06-23 | 5.77 | 5.96 | 5.74 | 5.94 | 5.84 | qfq | 7,913,000 | 46,585,481 | 2.77% |
| 2025-06-20 | 5.81 | 5.84 | 5.78 | 5.78 | 5.69 | qfq | 5,094,400 | 29,569,043 | -0.52% |
| 2025-06-19 | 5.87 | 5.92 | 5.79 | 5.81 | 5.72 | qfq | 7,327,100 | 42,761,164 | -1.19% |
| 2025-06-18 | 5.90 | 5.94 | 5.86 | 5.88 | 5.79 | qfq | 5,145,700 | 30,305,895 | -0.84% |
| 2025-06-17 | 5.91 | 5.95 | 5.88 | 5.93 | 5.78 | qfq | 5,523,700 | 32,646,977 | 0.17% |
| 2025-06-16 | 5.93 | 5.95 | 5.89 | 5.92 | 5.77 | qfq | 5,450,500 | 32,278,543 | -0.34% |
| 2025-06-13 | 5.96 | 5.99 | 5.90 | 5.94 | 5.79 | qfq | 7,561,200 | 44,871,276 | -0.83% |
| 2025-06-12 | 5.98 | 6.00 | 5.95 | 5.99 | 5.84 | qfq | 6,372,572 | 38,079,838 | -0.17% |
| 2025-06-11 | 5.97 | 6.03 | 5.94 | 6.00 | 5.85 | qfq | 8,060,100 | 48,327,314 | 0.84% |
| 2025-06-10 | 6.05 | 6.05 | 5.90 | 5.95 | 5.80 | qfq | 9,955,800 | 59,397,657 | -1.33% |
| 2025-06-09 | 6.00 | 6.07 | 5.98 | 6.03 | 5.88 | qfq | 6,646,148 | 40,090,144 | 0.50% |
| 2025-06-06 | 6.00 | 6.04 | 5.96 | 6.00 | 5.85 | qfq | 6,489,256 | 38,921,201 | 0.00% |
| 2025-06-05 | 6.05 | 6.08 | 5.95 | 6.00 | 5.85 | qfq | 9,362,977 | 56,053,174 | 0.00% |
| 2025-06-04 | 6.00 | 6.02 | 5.97 | 6.00 | 5.85 | qfq | 7,226,432 | 43,307,837 | 0.17% |
| 2025-06-03 | 6.00 | 6.02 | 5.95 | 5.99 | 5.84 | qfq | 9,709,167 | 58,044,998 | -0.66% |
| 2025-05-30 | 6.10 | 6.10 | 5.99 | 6.03 | 5.88 | qfq | 10,309,200 | 62,167,114 | -1.47% |
| 2025-05-29 | 5.98 | 6.13 | 5.98 | 6.12 | 5.97 | qfq | 11,838,052 | 72,198,621 | 1.83% |
| 2025-05-28 | 5.96 | 6.06 | 5.96 | 6.01 | 5.86 | qfq | 8,984,800 | 54,017,447 | 0.84% |
| 2025-05-27 | 5.95 | 5.99 | 5.90 | 5.96 | 5.81 | qfq | 9,414,000 | 55,922,038 | -0.33% |
| 2025-05-26 | 5.93 | 6.05 | 5.90 | 5.98 | 5.83 | qfq | 16,875,900 | 100,814,976 | 0.00% |
| 2025-05-23 | 6.27 | 6.39 | 5.98 | 5.98 | 5.83 | qfq | 28,114,200 | 173,134,035 | -0.33% |
| 2025-05-22 | 6.02 | 6.09 | 5.99 | 6.00 | 5.85 | qfq | 10,288,052 | 62,116,323 | -0.83% |
| 2025-05-21 | 6.04 | 6.08 | 6.01 | 6.05 | 5.90 | qfq | 9,651,200 | 58,312,208 | -0.17% |
| 2025-05-20 | 6.08 | 6.10 | 6.01 | 6.06 | 5.91 | qfq | 15,445,600 | 93,440,074 | -0.33% |
| 2025-05-19 | 6.25 | 6.26 | 6.04 | 6.08 | 5.93 | qfq | 29,938,082 | 182,851,134 | -0.98% |
| 2025-05-16 | 5.98 | 6.47 | 5.97 | 6.14 | 5.99 | qfq | 48,668,658 | 302,444,089 | 4.42% |
| 2025-05-15 | 5.92 | 6.01 | 5.85 | 5.88 | 5.73 | qfq | 9,820,473 | 58,042,492 | -0.34% |
| 2025-05-14 | 5.91 | 5.94 | 5.84 | 5.90 | 5.75 | qfq | 9,542,200 | 56,222,990 | -0.51% |
| 2025-05-13 | 6.02 | 6.04 | 5.90 | 5.93 | 5.78 | qfq | 11,368,726 | 67,675,414 | -0.67% |
| 2025-05-12 | 5.95 | 6.10 | 5.95 | 5.97 | 5.82 | qfq | 16,853,132 | 101,364,405 | -0.17% |
| 2025-05-09 | 5.98 | 6.04 | 5.92 | 5.98 | 5.83 | qfq | 24,426,690 | 146,188,404 | -0.33% |
| 2025-05-08 | 5.70 | 6.03 | 5.67 | 6.00 | 5.85 | qfq | 34,199,114 | 203,258,547 | 5.26% |
| 2025-05-07 | 5.71 | 5.76 | 5.65 | 5.70 | 5.56 | qfq | 9,845,077 | 56,244,087 | 0.71% |
| 2025-05-06 | 5.58 | 5.67 | 5.56 | 5.66 | 5.52 | qfq | 8,269,500 | 46,608,043 | 1.98% |
| 2025-04-30 | 5.49 | 5.58 | 5.48 | 5.55 | 5.41 | qfq | 7,178,274 | 39,826,663 | 0.91% |
| 2025-04-29 | 5.41 | 5.55 | 5.39 | 5.50 | 5.36 | qfq | 7,336,674 | 40,290,384 | 1.10% |
| 2025-04-28 | 5.47 | 5.52 | 5.40 | 5.44 | 5.31 | qfq | 7,199,000 | 39,136,531 | -0.18% |
| 2025-04-25 | 5.53 | 5.53 | 5.44 | 5.45 | 5.32 | qfq | 8,077,700 | 44,175,180 | -0.91% |
| 2025-04-24 | 5.60 | 5.60 | 5.47 | 5.50 | 5.36 | qfq | 14,123,731 | 78,205,441 | -2.14% |
| 2025-04-23 | 5.41 | 5.72 | 5.41 | 5.62 | 5.48 | qfq | 25,519,623 | 142,746,765 | 4.66% |
| 2025-04-22 | 5.36 | 5.40 | 5.33 | 5.37 | 5.24 | qfq | 6,690,700 | 35,944,385 | 0.19% |
| 2025-04-21 | 5.33 | 5.36 | 5.30 | 5.36 | 5.23 | qfq | 5,491,391 | 29,314,568 | 0.56% |
| 2025-04-18 | 5.31 | 5.34 | 5.26 | 5.33 | 5.20 | qfq | 4,399,900 | 23,336,866 | 0.38% |
| 2025-04-17 | 5.30 | 5.40 | 5.21 | 5.31 | 5.18 | qfq | 7,763,503 | 41,321,140 | 0.95% |
| 2025-04-16 | 5.33 | 5.37 | 5.20 | 5.26 | 5.13 | qfq | 7,368,280 | 38,822,300 | -2.23% |
| 2025-04-15 | 5.34 | 5.40 | 5.31 | 5.38 | 5.25 | qfq | 6,625,300 | 35,448,606 | 0.37% |
| 2025-04-14 | 5.36 | 5.42 | 5.33 | 5.36 | 5.23 | qfq | 7,095,600 | 38,109,295 | 1.13% |
| 2025-04-11 | 5.31 | 5.37 | 5.29 | 5.30 | 5.17 | qfq | 8,546,976 | 45,451,172 | -0.75% |
| 2025-04-10 | 5.40 | 5.49 | 5.32 | 5.34 | 5.21 | qfq | 13,196,200 | 71,261,709 | -0.19% |
| 2025-04-09 | 5.02 | 5.39 | 4.89 | 5.35 | 5.22 | qfq | 17,563,596 | 90,969,611 | 5.52% |
| 2025-04-08 | 4.95 | 5.17 | 4.95 | 5.07 | 4.94 | qfq | 13,859,996 | 70,042,078 | 3.05% |
| 2025-04-07 | 5.55 | 5.61 | 4.75 | 4.92 | 4.80 | qfq | 25,624,099 | 131,838,289 | -15.90% |
| 2025-04-03 | 5.83 | 5.91 | 5.80 | 5.85 | 5.71 | qfq | 6,676,400 | 39,059,599 | -0.34% |
| 2025-04-02 | 5.88 | 5.94 | 5.82 | 5.87 | 5.72 | qfq | 6,313,377 | 37,142,130 | 0.00% |
| 2025-04-01 | 5.74 | 5.93 | 5.72 | 5.87 | 5.72 | qfq | 10,811,400 | 63,548,504 | 2.09% |
| 2025-03-31 | 5.82 | 5.84 | 5.69 | 5.75 | 5.61 | qfq | 8,670,804 | 49,982,254 | -1.20% |
| 2025-03-28 | 5.84 | 5.87 | 5.78 | 5.82 | 5.68 | qfq | 5,704,280 | 33,235,370 | -0.34% |
| 2025-03-27 | 5.89 | 5.91 | 5.77 | 5.84 | 5.70 | qfq | 7,512,456 | 43,899,001 | -1.35% |
| 2025-03-26 | 5.78 | 5.97 | 5.76 | 5.92 | 5.77 | qfq | 9,816,900 | 57,928,950 | 1.89% |
| 2025-03-25 | 5.75 | 5.85 | 5.72 | 5.81 | 5.67 | qfq | 8,502,144 | 49,296,026 | 0.69% |
| 2025-03-24 | 5.92 | 5.92 | 5.65 | 5.77 | 5.63 | qfq | 15,477,134 | 89,224,872 | -2.53% |
| 2025-03-21 | 6.01 | 6.07 | 5.90 | 5.92 | 5.77 | qfq | 12,833,677 | 76,597,749 | -1.82% |
| 2025-03-20 | 5.97 | 6.12 | 5.93 | 6.03 | 5.88 | qfq | 13,768,156 | 83,013,714 | 1.17% |
| 2025-03-19 | 5.99 | 6.00 | 5.92 | 5.96 | 5.81 | qfq | 7,476,365 | 44,528,007 | -0.50% |
| 2025-03-18 | 5.94 | 6.00 | 5.93 | 5.99 | 5.84 | qfq | 7,881,113 | 47,012,342 | 1.01% |
| 2025-03-17 | 5.91 | 5.96 | 5.90 | 5.93 | 5.78 | qfq | 7,166,557 | 42,534,154 | 0.34% |
| 2025-03-14 | 5.78 | 5.91 | 5.77 | 5.91 | 5.76 | qfq | 11,016,219 | 64,547,548 | 1.55% |
| 2025-03-13 | 5.89 | 5.91 | 5.74 | 5.82 | 5.68 | qfq | 12,743,383 | 73,978,447 | -1.52% |
| 2025-03-12 | 5.89 | 5.95 | 5.89 | 5.91 | 5.76 | qfq | 9,662,004 | 57,183,427 | 0.17% |
| 2025-03-11 | 5.85 | 5.92 | 5.82 | 5.90 | 5.75 | qfq | 9,071,700 | 53,251,309 | 0.00% |
| 2025-03-10 | 5.81 | 5.96 | 5.81 | 5.90 | 5.75 | qfq | 11,891,200 | 70,167,692 | 1.72% |
| 2025-03-07 | 5.85 | 5.94 | 5.78 | 5.80 | 5.66 | qfq | 20,528,126 | 119,721,112 | -2.85% |
| 2025-03-06 | 5.95 | 6.00 | 5.94 | 5.97 | 5.82 | qfq | 11,905,100 | 71,077,674 | 0.17% |
| 2025-03-05 | 6.00 | 6.00 | 5.89 | 5.96 | 5.81 | qfq | 7,688,300 | 45,640,469 | -0.33% |
| 2025-03-04 | 5.88 | 6.00 | 5.85 | 5.98 | 5.83 | qfq | 6,730,728 | 40,083,139 | 1.18% |
| 2025-03-03 | 5.89 | 6.01 | 5.86 | 5.91 | 5.76 | qfq | 9,957,100 | 59,148,307 | 0.34% |
| 2025-02-28 | 6.10 | 6.12 | 5.86 | 5.89 | 5.74 | qfq | 12,818,562 | 76,556,699 | -3.60% |
| 2025-02-27 | 6.19 | 6.21 | 6.01 | 6.11 | 5.96 | qfq | 13,438,089 | 81,972,892 | -1.13% |
| 2025-02-26 | 6.13 | 6.24 | 6.10 | 6.18 | 6.03 | qfq | 12,882,916 | 79,598,569 | 0.65% |
| 2025-02-25 | 6.11 | 6.20 | 6.04 | 6.14 | 5.99 | qfq | 13,036,196 | 79,844,577 | -0.16% |
| 2025-02-24 | 6.08 | 6.19 | 6.07 | 6.15 | 6.00 | qfq | 13,886,939 | 85,265,510 | 1.15% |
| 2025-02-21 | 6.08 | 6.10 | 5.99 | 6.08 | 5.93 | qfq | 11,632,797 | 70,350,043 | 0.50% |
| 2025-02-20 | 6.06 | 6.10 | 6.01 | 6.05 | 5.90 | qfq | 10,451,443 | 63,190,286 | -0.49% |
| 2025-02-19 | 5.95 | 6.08 | 5.94 | 6.08 | 5.93 | qfq | 9,682,900 | 58,423,608 | 2.36% |
| 2025-02-18 | 6.16 | 6.17 | 5.92 | 5.94 | 5.79 | qfq | 15,721,300 | 94,920,010 | -3.88% |
| 2025-02-17 | 6.19 | 6.24 | 6.12 | 6.18 | 6.03 | qfq | 12,279,088 | 75,853,055 | 0.82% |
| 2025-02-14 | 6.08 | 6.19 | 6.08 | 6.13 | 5.98 | qfq | 11,948,760 | 73,417,010 | 0.49% |
| 2025-02-13 | 6.22 | 6.26 | 6.10 | 6.10 | 5.95 | qfq | 17,589,797 | 108,472,092 | -2.40% |
| 2025-02-12 | 6.22 | 6.26 | 6.16 | 6.25 | 6.10 | qfq | 18,983,600 | 118,069,172 | 0.32% |
| 2025-02-11 | 6.49 | 6.55 | 6.20 | 6.23 | 6.08 | qfq | 38,693,405 | 242,344,619 | -4.89% |
| 2025-02-10 | 6.13 | 6.58 | 6.09 | 6.55 | 6.39 | qfq | 50,451,192 | 322,098,052 | 7.20% |
| 2025-02-07 | 5.95 | 6.12 | 5.93 | 6.11 | 5.96 | qfq | 19,386,108 | 117,110,389 | 3.38% |
| 2025-02-06 | 5.73 | 5.91 | 5.70 | 5.91 | 5.76 | qfq | 11,717,300 | 68,171,812 | 3.14% |
| 2025-02-05 | 5.74 | 5.75 | 5.67 | 5.73 | 5.59 | qfq | 5,453,800 | 31,195,953 | 1.06% |
| 2025-01-27 | 5.75 | 5.83 | 5.67 | 5.67 | 5.53 | qfq | 9,160,200 | 52,542,588 | -0.87% |
| 2025-01-24 | 5.70 | 5.75 | 5.67 | 5.72 | 5.58 | qfq | 7,155,000 | 40,862,685 | 0.53% |
| 2025-01-23 | 5.73 | 5.81 | 5.69 | 5.69 | 5.55 | qfq | 8,061,100 | 46,439,039 | 0.35% |
| 2025-01-22 | 5.72 | 5.72 | 5.64 | 5.67 | 5.53 | qfq | 5,663,700 | 32,133,435 | -0.87% |
| 2025-01-21 | 5.83 | 5.83 | 5.69 | 5.72 | 5.58 | qfq | 5,911,300 | 33,859,895 | -1.04% |
| 2025-01-20 | 5.83 | 5.83 | 5.75 | 5.78 | 5.64 | qfq | 8,423,200 | 48,778,378 | 1.05% |
| 2025-01-17 | 5.71 | 5.75 | 5.64 | 5.72 | 5.58 | qfq | 6,447,100 | 36,766,431 | 0.18% |
| 2025-01-16 | 5.74 | 5.80 | 5.64 | 5.71 | 5.57 | qfq | 8,953,031 | 51,266,339 | 0.18% |
| 2025-01-15 | 5.80 | 5.80 | 5.69 | 5.70 | 5.56 | qfq | 7,158,100 | 41,035,652 | -1.72% |
| 2025-01-14 | 5.53 | 5.81 | 5.53 | 5.80 | 5.66 | qfq | 12,015,800 | 68,715,409 | 4.69% |
| 2025-01-13 | 5.44 | 5.57 | 5.39 | 5.54 | 5.40 | qfq | 6,877,162 | 37,796,873 | 0.91% |
| 2025-01-10 | 5.65 | 5.70 | 5.49 | 5.49 | 5.35 | qfq | 7,234,800 | 40,512,831 | -2.83% |
| 2025-01-09 | 5.60 | 5.70 | 5.59 | 5.65 | 5.51 | qfq | 7,160,304 | 40,535,097 | 0.18% |
| 2025-01-08 | 5.66 | 5.68 | 5.45 | 5.64 | 5.50 | qfq | 10,301,032 | 57,515,126 | -0.53% |
| 2025-01-07 | 5.61 | 5.67 | 5.56 | 5.67 | 5.53 | qfq | 7,214,564 | 40,558,496 | 1.25% |
| 2025-01-06 | 5.57 | 5.69 | 5.44 | 5.60 | 5.46 | qfq | 8,682,900 | 48,385,539 | 0.54% |
| 2025-01-03 | 5.78 | 5.82 | 5.57 | 5.57 | 5.43 | qfq | 13,002,293 | 74,000,513 | -3.13% |
| 2025-01-02 | 5.94 | 5.99 | 5.68 | 5.75 | 5.61 | qfq | 13,403,249 | 78,422,233 | -3.36% |
| 2024-12-31 | 6.15 | 6.17 | 5.94 | 5.95 | 5.80 | qfq | 12,247,900 | 73,920,686 | -2.78% |
| 2024-12-30 | 6.16 | 6.17 | 6.04 | 6.12 | 5.97 | qfq | 8,533,200 | 52,142,800 | -0.81% |
| 2024-12-27 | 6.13 | 6.23 | 6.09 | 6.17 | 6.02 | qfq | 10,477,631 | 64,653,281 | 0.98% |
| 2024-12-26 | 6.12 | 6.19 | 6.10 | 6.11 | 5.96 | qfq | 9,275,631 | 56,958,640 | -0.33% |
| 2024-12-25 | 6.18 | 6.23 | 6.05 | 6.13 | 5.98 | qfq | 9,876,000 | 60,503,161 | -1.13% |
| 2024-12-24 | 6.14 | 6.33 | 6.14 | 6.20 | 6.05 | qfq | 11,911,200 | 74,189,286 | 1.47% |
| 2024-12-23 | 6.33 | 6.37 | 6.09 | 6.11 | 5.96 | qfq | 16,236,900 | 100,682,767 | -3.93% |
| 2024-12-20 | 6.36 | 6.44 | 6.34 | 6.36 | 6.20 | qfq | 11,619,000 | 74,220,577 | -0.47% |
| 2024-12-19 | 6.30 | 6.46 | 6.29 | 6.39 | 6.23 | qfq | 15,769,900 | 100,418,747 | -0.47% |
| 2024-12-18 | 6.39 | 6.64 | 6.35 | 6.42 | 6.26 | qfq | 26,392,859 | 171,188,399 | 2.39% |
| 2024-12-17 | 6.50 | 6.60 | 6.26 | 6.27 | 6.11 | qfq | 17,010,800 | 108,556,578 | -3.83% |
| 2024-12-16 | 6.55 | 6.60 | 6.47 | 6.52 | 6.36 | qfq | 10,631,067 | 69,507,753 | -0.91% |
| 2024-12-13 | 6.74 | 6.74 | 6.57 | 6.58 | 6.42 | qfq | 17,582,800 | 116,834,280 | -2.81% |
| 2024-12-12 | 6.79 | 6.85 | 6.66 | 6.77 | 6.60 | qfq | 18,557,526 | 125,242,336 | -0.73% |
| 2024-12-11 | 6.76 | 6.82 | 6.71 | 6.82 | 6.65 | qfq | 18,737,300 | 126,933,339 | 1.19% |
| 2024-12-10 | 6.90 | 6.99 | 6.71 | 6.74 | 6.57 | qfq | 25,996,812 | 177,850,099 | -0.30% |
| 2024-12-09 | 6.78 | 6.81 | 6.64 | 6.76 | 6.59 | qfq | 20,707,018 | 139,567,346 | -0.15% |
| 2024-12-06 | 6.71 | 6.79 | 6.58 | 6.77 | 6.60 | qfq | 26,485,300 | 177,481,182 | 0.59% |
| 2024-12-05 | 6.49 | 6.79 | 6.49 | 6.73 | 6.56 | qfq | 30,150,600 | 201,733,910 | 3.38% |
| 2024-12-04 | 6.65 | 6.68 | 6.47 | 6.51 | 6.35 | qfq | 16,753,300 | 110,183,957 | -2.54% |
| 2024-12-03 | 6.73 | 6.78 | 6.56 | 6.68 | 6.51 | qfq | 18,009,800 | 119,730,232 | -0.60% |
| 2024-12-02 | 6.57 | 6.73 | 6.56 | 6.72 | 6.55 | qfq | 23,763,200 | 158,356,538 | 2.91% |
| 2024-11-29 | 6.48 | 6.61 | 6.34 | 6.53 | 6.37 | qfq | 21,169,000 | 137,446,529 | 0.93% |
| 2024-11-28 | 6.49 | 6.74 | 6.46 | 6.47 | 6.31 | qfq | 25,994,969 | 171,061,364 | -0.92% |
| 2024-11-27 | 6.34 | 6.68 | 6.12 | 6.53 | 6.37 | qfq | 29,037,164 | 185,013,628 | 2.51% |
| 2024-11-26 | 6.50 | 6.56 | 6.35 | 6.37 | 6.21 | qfq | 16,460,800 | 106,252,110 | -2.45% |
| 2024-11-25 | 6.40 | 6.54 | 6.25 | 6.53 | 6.37 | qfq | 24,582,838 | 157,623,997 | 1.87% |
| 2024-11-22 | 6.87 | 6.93 | 6.40 | 6.41 | 6.25 | qfq | 35,703,636 | 238,282,398 | -6.70% |
| 2024-11-21 | 6.82 | 6.94 | 6.74 | 6.87 | 6.70 | qfq | 31,988,082 | 218,620,212 | 0.44% |
| 2024-11-20 | 6.83 | 6.88 | 6.71 | 6.84 | 6.67 | qfq | 38,474,112 | 261,552,302 | 0.15% |
| 2024-11-19 | 6.49 | 6.83 | 6.46 | 6.83 | 6.66 | qfq | 41,080,000 | 273,576,799 | 4.75% |
| 2024-11-18 | 6.48 | 6.78 | 6.23 | 6.52 | 6.36 | qfq | 32,696,900 | 213,481,855 | 1.56% |
| 2024-11-15 | 6.60 | 6.66 | 6.41 | 6.42 | 6.26 | qfq | 19,752,580 | 129,467,856 | -3.17% |
| 2024-11-14 | 6.86 | 6.92 | 6.59 | 6.63 | 6.44 | qfq | 28,133,038 | 189,543,166 | -3.77% |
| 2024-11-13 | 6.73 | 7.06 | 6.70 | 6.89 | 6.69 | qfq | 40,758,521 | 281,838,480 | 0.58% |
| 2024-11-12 | 6.88 | 7.08 | 6.75 | 6.85 | 6.66 | qfq | 36,896,487 | 256,122,308 | 0.00% |
| 2024-11-11 | 6.71 | 6.85 | 6.67 | 6.85 | 6.66 | qfq | 29,269,838 | 197,977,170 | 1.63% |
| 2024-11-08 | 6.82 | 6.93 | 6.70 | 6.74 | 6.55 | qfq | 33,164,705 | 225,762,472 | -0.74% |
| 2024-11-07 | 6.67 | 6.82 | 6.56 | 6.79 | 6.60 | qfq | 35,580,529 | 238,968,694 | 1.80% |
| 2024-11-06 | 6.54 | 6.82 | 6.54 | 6.67 | 6.48 | qfq | 36,614,288 | 245,488,530 | 2.30% |
| 2024-11-05 | 6.39 | 6.55 | 6.34 | 6.52 | 6.33 | qfq | 24,540,100 | 158,988,649 | 2.03% |
| 2024-11-04 | 6.24 | 6.40 | 6.21 | 6.39 | 6.21 | qfq | 15,563,188 | 98,949,402 | 2.08% |
| 2024-11-01 | 6.48 | 6.58 | 6.20 | 6.26 | 6.08 | qfq | 30,266,100 | 193,167,639 | -3.54% |
| 2024-10-31 | 6.56 | 6.59 | 6.44 | 6.49 | 6.31 | qfq | 30,211,626 | 196,806,447 | -0.46% |
| 2024-10-30 | 6.58 | 6.68 | 6.46 | 6.52 | 6.33 | qfq | 21,356,500 | 140,028,513 | -1.06% |
| 2024-10-29 | 6.78 | 6.82 | 6.57 | 6.59 | 6.40 | qfq | 31,908,544 | 212,881,643 | -3.09% |
| 2024-10-28 | 6.70 | 6.89 | 6.68 | 6.80 | 6.61 | qfq | 35,719,661 | 242,261,813 | 0.00% |
| 2024-10-25 | 6.67 | 6.87 | 6.61 | 6.80 | 6.61 | qfq | 35,109,573 | 237,675,540 | 1.95% |
| 2024-10-24 | 6.67 | 6.79 | 6.52 | 6.67 | 6.48 | qfq | 36,445,196 | 242,287,839 | -0.60% |
| 2024-10-23 | 6.45 | 6.94 | 6.44 | 6.71 | 6.52 | qfq | 50,066,434 | 336,351,953 | 3.23% |
| 2024-10-22 | 6.52 | 6.74 | 6.45 | 6.50 | 6.32 | qfq | 44,546,291 | 292,567,025 | 0.00% |
| 2024-10-21 | 6.26 | 6.52 | 6.20 | 6.50 | 6.32 | qfq | 39,714,175 | 251,975,322 | 4.17% |
| 2024-10-18 | 6.00 | 6.38 | 5.98 | 6.24 | 6.06 | qfq | 32,041,769 | 197,603,843 | 3.48% |
| 2024-10-17 | 6.01 | 6.16 | 6.01 | 6.03 | 5.86 | qfq | 23,737,900 | 144,745,585 | 1.01% |
| 2024-10-16 | 5.91 | 6.06 | 5.90 | 5.97 | 5.80 | qfq | 23,790,387 | 142,192,873 | -1.00% |
| 2024-10-15 | 6.15 | 6.29 | 6.02 | 6.03 | 5.86 | qfq | 35,053,223 | 215,384,378 | -3.52% |
| 2024-10-14 | 6.16 | 6.26 | 6.05 | 6.25 | 6.07 | qfq | 34,704,758 | 214,401,634 | 1.79% |
| 2024-10-11 | 6.50 | 6.56 | 6.08 | 6.14 | 5.97 | qfq | 60,432,408 | 378,430,276 | -11.65% |
| 2024-10-10 | 6.34 | 7.30 | 6.10 | 6.95 | 6.75 | qfq | 95,506,448 | 652,088,107 | 14.12% |
| 2024-10-09 | 6.70 | 6.72 | 6.08 | 6.09 | 5.92 | qfq | 45,621,970 | 293,562,575 | -13.74% |
| 2024-10-08 | 7.39 | 7.39 | 6.55 | 7.06 | 6.86 | qfq | 62,010,128 | 432,577,628 | 12.60% |
| 2024-09-30 | 5.70 | 6.35 | 5.63 | 6.27 | 6.09 | qfq | 54,819,176 | 327,621,868 | 13.59% |
| 2024-09-27 | 5.35 | 5.57 | 5.30 | 5.52 | 5.36 | qfq | 27,455,300 | 149,510,543 | 4.35% |
| 2024-09-26 | 5.18 | 5.30 | 5.17 | 5.29 | 5.14 | qfq | 14,476,602 | 75,916,982 | 1.73% |
| 2024-09-25 | 5.23 | 5.32 | 5.17 | 5.20 | 5.05 | qfq | 16,709,557 | 87,717,768 | 0.39% |
| 2024-09-24 | 5.07 | 5.19 | 5.05 | 5.18 | 5.03 | qfq | 11,065,257 | 56,887,250 | 2.37% |
| 2024-09-23 | 5.04 | 5.09 | 5.02 | 5.06 | 4.92 | qfq | 4,885,770 | 24,699,752 | 0.20% |
| 2024-09-20 | 5.08 | 5.10 | 5.02 | 5.05 | 4.91 | qfq | 3,888,352 | 19,661,330 | -0.59% |
| 2024-09-19 | 4.97 | 5.09 | 4.95 | 5.08 | 4.94 | qfq | 6,483,422 | 32,670,286 | 2.21% |
| 2024-09-18 | 5.02 | 5.04 | 4.88 | 4.97 | 4.83 | qfq | 6,525,750 | 32,315,337 | -1.19% |
| 2024-09-13 | 5.06 | 5.09 | 5.01 | 5.03 | 4.89 | qfq | 4,389,987 | 22,117,479 | -0.59% |
| 2024-09-12 | 5.06 | 5.11 | 5.05 | 5.06 | 4.92 | qfq | 4,741,700 | 24,080,088 | 0.20% |
| 2024-09-11 | 5.12 | 5.13 | 5.04 | 5.05 | 4.91 | qfq | 5,206,975 | 26,391,276 | -1.56% |
| 2024-09-10 | 5.13 | 5.18 | 5.06 | 5.13 | 4.98 | qfq | 6,422,128 | 32,864,868 | 0.00% |
| 2024-09-09 | 5.04 | 5.14 | 5.00 | 5.13 | 4.98 | qfq | 7,161,287 | 36,396,475 | 0.98% |
| 2024-09-06 | 5.16 | 5.20 | 5.07 | 5.08 | 4.94 | qfq | 5,337,700 | 27,420,275 | -1.55% |
| 2024-09-05 | 5.09 | 5.17 | 5.09 | 5.16 | 5.01 | qfq | 6,063,389 | 31,110,194 | 1.38% |
| 2024-09-04 | 5.09 | 5.14 | 5.07 | 5.09 | 4.95 | qfq | 5,236,526 | 26,697,369 | -0.78% |
| 2024-09-03 | 5.07 | 5.16 | 5.06 | 5.13 | 4.98 | qfq | 6,145,200 | 31,408,588 | 1.38% |
| 2024-09-02 | 5.19 | 5.23 | 5.06 | 5.06 | 4.92 | qfq | 6,877,500 | 35,378,597 | -2.50% |
| 2024-08-30 | 5.15 | 5.26 | 5.12 | 5.19 | 5.04 | qfq | 11,191,800 | 58,310,334 | 0.78% |
| 2024-08-29 | 5.10 | 5.16 | 5.06 | 5.15 | 5.00 | qfq | 5,730,300 | 29,365,736 | 0.78% |
| 2024-08-28 | 5.04 | 5.13 | 4.98 | 5.11 | 4.96 | qfq | 7,354,400 | 37,317,661 | 0.79% |
| 2024-08-27 | 5.09 | 5.13 | 5.03 | 5.07 | 4.93 | qfq | 6,189,400 | 31,382,495 | 0.60% |
| 2024-08-26 | 5.04 | 5.08 | 5.00 | 5.04 | 4.90 | qfq | 4,642,900 | 23,435,963 | 0.00% |
| 2024-08-23 | 5.02 | 5.06 | 4.97 | 5.04 | 4.90 | qfq | 5,833,982 | 29,267,047 | 0.60% |
| 2024-08-22 | 5.14 | 5.17 | 5.00 | 5.01 | 4.87 | qfq | 9,679,800 | 49,108,634 | -2.72% |
| 2024-08-21 | 5.12 | 5.17 | 5.11 | 5.15 | 5.00 | qfq | 5,455,916 | 28,064,979 | 0.19% |
| 2024-08-20 | 5.28 | 5.28 | 5.13 | 5.14 | 4.99 | qfq | 10,419,500 | 53,843,302 | -2.47% |
| 2024-08-19 | 5.26 | 5.34 | 5.24 | 5.27 | 5.12 | qfq | 7,960,516 | 42,042,834 | -0.75% |
| 2024-08-16 | 5.35 | 5.37 | 5.28 | 5.31 | 5.16 | qfq | 8,241,900 | 43,961,926 | -1.12% |
| 2024-08-15 | 5.30 | 5.38 | 5.21 | 5.37 | 5.22 | qfq | 11,807,976 | 62,721,598 | 0.75% |
| 2024-08-14 | 5.36 | 5.43 | 5.33 | 5.33 | 5.18 | qfq | 9,666,600 | 51,928,677 | -0.74% |
| 2024-08-13 | 5.25 | 5.37 | 5.24 | 5.37 | 5.22 | qfq | 8,592,400 | 45,514,252 | 2.48% |
| 2024-08-12 | 5.37 | 5.39 | 5.20 | 5.24 | 5.09 | qfq | 13,022,100 | 68,635,220 | -2.78% |
| 2024-08-09 | 5.33 | 5.46 | 5.33 | 5.39 | 5.24 | qfq | 12,977,200 | 70,083,274 | 1.13% |
| 2024-08-08 | 5.34 | 5.38 | 5.23 | 5.33 | 5.18 | qfq | 11,635,000 | 61,703,016 | -0.19% |
| 2024-08-07 | 5.35 | 5.41 | 5.32 | 5.34 | 5.19 | qfq | 10,489,100 | 56,325,266 | -0.37% |
| 2024-08-06 | 5.45 | 5.49 | 5.29 | 5.36 | 5.21 | qfq | 14,551,480 | 77,952,840 | 0.37% |
| 2024-08-05 | 5.59 | 5.63 | 5.32 | 5.34 | 5.19 | qfq | 22,600,800 | 123,598,062 | -5.49% |
| 2024-08-02 | 5.66 | 5.78 | 5.58 | 5.65 | 5.49 | qfq | 21,964,758 | 124,732,816 | -0.88% |
| 2024-08-01 | 5.66 | 5.78 | 5.63 | 5.70 | 5.54 | qfq | 25,826,500 | 147,318,914 | 0.35% |
| 2024-07-31 | 5.52 | 5.72 | 5.50 | 5.68 | 5.52 | qfq | 27,244,078 | 153,582,822 | 2.71% |
| 2024-07-30 | 5.60 | 5.60 | 5.47 | 5.53 | 5.37 | qfq | 18,022,160 | 99,403,174 | -1.78% |
| 2024-07-29 | 5.38 | 5.63 | 5.37 | 5.63 | 5.47 | qfq | 29,214,158 | 161,827,464 | 4.65% |
| 2024-07-26 | 5.28 | 5.49 | 5.28 | 5.38 | 5.23 | qfq | 18,070,060 | 97,174,782 | 1.89% |
| 2024-07-25 | 5.16 | 5.33 | 5.16 | 5.28 | 5.13 | qfq | 13,085,200 | 68,828,968 | 1.15% |
| 2024-07-24 | 5.39 | 5.43 | 5.20 | 5.22 | 5.07 | qfq | 23,525,400 | 124,616,462 | -4.22% |
| 2024-07-23 | 5.47 | 5.65 | 5.44 | 5.45 | 5.30 | qfq | 23,772,320 | 132,099,452 | 0.00% |
| 2024-07-22 | 5.56 | 5.62 | 5.45 | 5.45 | 5.30 | qfq | 18,827,800 | 103,757,784 | -2.85% |
| 2024-07-19 | 5.50 | 5.73 | 5.48 | 5.61 | 5.45 | qfq | 23,539,900 | 132,783,016 | 2.00% |
| 2024-07-18 | 5.48 | 5.54 | 5.37 | 5.50 | 5.34 | qfq | 18,972,100 | 103,548,106 | -0.90% |
| 2024-07-17 | 5.84 | 5.84 | 5.55 | 5.55 | 5.39 | qfq | 23,240,871 | 131,367,318 | -3.81% |
| 2024-07-16 | 5.65 | 5.83 | 5.64 | 5.77 | 5.61 | qfq | 26,915,023 | 154,926,054 | 1.23% |
| 2024-07-15 | 5.70 | 5.84 | 5.63 | 5.70 | 5.54 | qfq | 23,003,042 | 131,717,042 | -0.35% |
| 2024-07-12 | 5.58 | 5.82 | 5.57 | 5.72 | 5.56 | qfq | 27,693,100 | 158,060,195 | 1.42% |
| 2024-07-11 | 5.55 | 5.70 | 5.52 | 5.64 | 5.48 | qfq | 27,298,640 | 153,633,012 | 2.73% |
| 2024-07-10 | 5.34 | 5.62 | 5.33 | 5.49 | 5.33 | qfq | 29,746,428 | 164,229,555 | 2.23% |
| 2024-07-09 | 5.14 | 5.37 | 5.14 | 5.37 | 5.22 | qfq | 23,191,100 | 122,370,734 | 5.09% |
| 2024-07-08 | 5.22 | 5.24 | 5.08 | 5.11 | 4.96 | qfq | 18,867,800 | 97,028,603 | -2.85% |
| 2024-07-05 | 5.41 | 5.43 | 5.20 | 5.26 | 5.11 | qfq | 21,562,978 | 114,140,268 | -1.87% |
| 2024-07-04 | 5.84 | 5.96 | 5.36 | 5.36 | 5.21 | qfq | 34,027,300 | 191,249,114 | -4.63% |
| 2024-07-03 | 5.71 | 5.78 | 5.58 | 5.62 | 5.46 | qfq | 23,620,978 | 134,109,967 | -1.58% |
| 2024-07-02 | 5.86 | 5.90 | 5.68 | 5.71 | 5.55 | qfq | 33,018,763 | 190,637,442 | -3.55% |
| 2024-07-01 | 5.86 | 6.03 | 5.76 | 5.92 | 5.75 | qfq | 44,641,650 | 263,776,061 | 1.02% |
| 2024-06-28 | 5.46 | 6.35 | 5.43 | 5.86 | 5.69 | qfq | 57,464,723 | 333,433,875 | 5.21% |
| 2024-06-27 | 5.54 | 5.75 | 5.39 | 5.57 | 5.41 | qfq | 36,870,272 | 205,147,112 | -0.71% |
| 2024-06-26 | 5.39 | 5.62 | 5.26 | 5.61 | 5.45 | qfq | 32,173,535 | 175,151,383 | 1.63% |
| 2024-06-25 | 5.49 | 5.69 | 5.40 | 5.52 | 5.36 | qfq | 37,652,778 | 208,872,054 | 1.47% |
| 2024-06-24 | 5.60 | 5.76 | 5.41 | 5.44 | 5.29 | qfq | 36,369,808 | 202,068,821 | -4.73% |
| 2024-06-21 | 5.38 | 5.98 | 5.27 | 5.71 | 5.55 | qfq | 53,193,530 | 299,741,720 | 6.13% |
| 2024-06-20 | 5.49 | 5.62 | 5.35 | 5.38 | 5.23 | qfq | 28,159,604 | 153,697,492 | -2.54% |
| 2024-06-19 | 5.58 | 5.67 | 5.51 | 5.52 | 5.36 | qfq | 45,751,197 | 255,387,923 | -1.08% |
| 2024-06-18 | 5.19 | 5.60 | 5.13 | 5.58 | 5.42 | qfq | 48,386,327 | 262,127,443 | 7.51% |
| 2024-06-17 | 5.17 | 5.33 | 5.14 | 5.19 | 5.04 | qfq | 25,820,728 | 134,662,550 | 1.96% |
| 2024-06-14 | 4.99 | 5.15 | 4.93 | 5.09 | 4.95 | qfq | 15,333,800 | 77,161,598 | 1.39% |
| 2024-06-13 | 5.11 | 5.16 | 5.01 | 5.02 | 4.88 | qfq | 20,692,395 | 104,505,194 | -2.90% |
| 2024-06-12 | 5.10 | 5.19 | 5.07 | 5.17 | 5.02 | qfq | 19,035,820 | 97,863,133 | 0.19% |
| 2024-06-11 | 5.13 | 5.18 | 4.95 | 5.16 | 5.01 | qfq | 23,396,050 | 118,913,215 | 0.19% |
| 2024-06-07 | 5.46 | 5.51 | 5.09 | 5.15 | 5.00 | qfq | 50,214,610 | 263,062,793 | -4.81% |
| 2024-06-06 | 5.93 | 6.11 | 5.40 | 5.41 | 5.26 | qfq | 68,489,834 | 388,403,776 | -8.77% |
| 2024-06-05 | 6.06 | 6.55 | 5.86 | 5.93 | 5.76 | qfq | 95,562,626 | 587,286,868 | 5.89% |
| 2024-06-04 | 5.29 | 5.70 | 5.29 | 5.60 | 5.44 | qfq | 57,847,357 | 321,058,423 | 6.87% |
| 2024-06-03 | 5.17 | 5.32 | 5.13 | 5.24 | 5.09 | qfq | 16,194,443 | 85,039,595 | 1.35% |
| 2024-05-31 | 5.19 | 5.19 | 5.11 | 5.17 | 5.02 | qfq | 7,288,005 | 37,469,434 | -0.77% |
| 2024-05-30 | 5.15 | 5.29 | 5.12 | 5.21 | 4.99 | qfq | 10,474,109 | 54,869,730 | 1.17% |
| 2024-05-29 | 5.13 | 5.16 | 5.11 | 5.15 | 4.93 | qfq | 3,806,401 | 19,558,266 | 0.59% |
| 2024-05-28 | 5.12 | 5.17 | 5.09 | 5.12 | 4.90 | qfq | 4,041,762 | 20,732,343 | -0.19% |
| 2024-05-27 | 5.16 | 5.16 | 5.05 | 5.13 | 4.91 | qfq | 5,156,907 | 26,239,618 | 0.59% |
| 2024-05-24 | 5.12 | 5.16 | 5.09 | 5.10 | 4.88 | qfq | 5,321,798 | 27,287,178 | -0.20% |
| 2024-05-23 | 5.26 | 5.27 | 5.11 | 5.11 | 4.89 | qfq | 9,884,600 | 50,947,776 | -2.85% |
| 2024-05-22 | 5.31 | 5.33 | 5.23 | 5.26 | 5.04 | qfq | 8,360,000 | 44,011,231 | -0.94% |
| 2024-05-21 | 5.36 | 5.38 | 5.27 | 5.31 | 5.08 | qfq | 6,765,785 | 35,879,861 | -1.12% |
| 2024-05-20 | 5.33 | 5.40 | 5.32 | 5.37 | 5.14 | qfq | 8,421,485 | 45,158,863 | 0.94% |
| 2024-05-17 | 5.29 | 5.33 | 5.26 | 5.32 | 5.09 | qfq | 7,528,800 | 39,863,012 | 0.38% |
| 2024-05-16 | 5.29 | 5.35 | 5.27 | 5.30 | 5.07 | qfq | 6,671,439 | 35,399,302 | 0.38% |
| 2024-05-15 | 5.36 | 5.37 | 5.28 | 5.28 | 5.06 | qfq | 7,800,500 | 41,446,846 | -2.04% |
| 2024-05-14 | 5.28 | 5.41 | 5.27 | 5.39 | 5.16 | qfq | 9,654,100 | 51,792,822 | 1.89% |
| 2024-05-13 | 5.40 | 5.42 | 5.28 | 5.29 | 5.06 | qfq | 10,492,700 | 55,806,689 | -2.94% |
| 2024-05-10 | 5.51 | 5.54 | 5.41 | 5.45 | 5.22 | qfq | 11,960,204 | 65,115,746 | -1.45% |
| 2024-05-09 | 5.45 | 5.54 | 5.41 | 5.53 | 5.29 | qfq | 14,175,225 | 77,998,987 | 0.55% |
| 2024-05-08 | 5.55 | 5.67 | 5.49 | 5.50 | 5.27 | qfq | 24,568,900 | 136,892,745 | -0.54% |
| 2024-05-07 | 5.50 | 5.56 | 5.44 | 5.53 | 5.29 | qfq | 15,329,029 | 84,249,682 | -0.36% |
| 2024-05-06 | 5.35 | 5.66 | 5.35 | 5.55 | 5.31 | qfq | 25,096,840 | 138,758,576 | 4.91% |
| 2024-04-30 | 5.49 | 5.55 | 5.28 | 5.29 | 5.06 | qfq | 16,493,900 | 88,594,787 | -3.11% |
| 2024-04-29 | 5.33 | 5.46 | 5.31 | 5.46 | 5.23 | qfq | 18,028,673 | 97,740,611 | 3.02% |
| 2024-04-26 | 5.19 | 5.34 | 5.19 | 5.30 | 5.07 | qfq | 13,842,433 | 73,336,259 | 1.73% |
| 2024-04-25 | 5.28 | 5.31 | 5.19 | 5.21 | 4.99 | qfq | 12,231,200 | 64,077,364 | -1.88% |
| 2024-04-24 | 5.18 | 5.42 | 5.17 | 5.31 | 5.08 | qfq | 14,198,012 | 74,969,288 | 2.51% |
| 2024-04-23 | 5.22 | 5.29 | 5.16 | 5.18 | 4.96 | qfq | 11,588,601 | 60,519,109 | -1.15% |
| 2024-04-22 | 5.45 | 5.47 | 5.22 | 5.24 | 5.02 | qfq | 19,948,051 | 105,765,741 | -4.73% |
| 2024-04-19 | 5.44 | 5.62 | 5.42 | 5.50 | 5.27 | qfq | 24,126,514 | 133,295,597 | 0.18% |
| 2024-04-18 | 5.56 | 5.66 | 5.49 | 5.49 | 5.26 | qfq | 31,242,948 | 173,972,057 | -2.66% |
| 2024-04-17 | 5.21 | 5.69 | 5.10 | 5.64 | 5.40 | qfq | 43,723,024 | 239,136,954 | 5.42% |
| 2024-04-16 | 5.10 | 5.53 | 5.01 | 5.35 | 5.12 | qfq | 40,526,702 | 215,221,297 | 3.48% |
| 2024-04-15 | 5.26 | 5.44 | 4.96 | 5.17 | 4.95 | qfq | 22,184,124 | 116,122,281 | 0.00% |
| 2024-04-12 | 5.23 | 5.28 | 5.16 | 5.17 | 4.95 | qfq | 7,757,954 | 40,529,383 | -1.15% |
| 2024-04-11 | 5.21 | 5.33 | 5.14 | 5.23 | 5.01 | qfq | 8,093,955 | 42,492,377 | 0.00% |
| 2024-04-10 | 5.40 | 5.42 | 5.16 | 5.23 | 5.01 | qfq | 10,490,778 | 55,272,791 | -3.15% |
| 2024-04-09 | 5.38 | 5.48 | 5.33 | 5.40 | 5.17 | qfq | 8,020,702 | 43,242,904 | 0.00% |
| 2024-04-08 | 5.51 | 5.55 | 5.38 | 5.40 | 5.17 | qfq | 9,735,405 | 53,128,181 | -2.17% |
| 2024-04-03 | 5.57 | 5.57 | 5.46 | 5.52 | 5.28 | qfq | 8,844,481 | 48,753,379 | -1.08% |
| 2024-04-02 | 5.60 | 5.64 | 5.54 | 5.58 | 5.34 | qfq | 10,167,939 | 56,725,213 | -0.36% |
| 2024-04-01 | 5.55 | 5.63 | 5.50 | 5.60 | 5.36 | qfq | 10,905,668 | 60,892,996 | 1.27% |
| 2024-03-29 | 5.36 | 5.57 | 5.35 | 5.53 | 5.29 | qfq | 14,702,481 | 80,371,285 | 3.17% |
| 2024-03-28 | 5.12 | 5.39 | 5.12 | 5.36 | 5.13 | qfq | 15,831,383 | 83,972,571 | 4.89% |
| 2024-03-27 | 5.35 | 5.38 | 5.10 | 5.11 | 4.89 | qfq | 12,705,725 | 66,178,413 | -4.49% |
| 2024-03-26 | 5.36 | 5.42 | 5.27 | 5.35 | 5.12 | qfq | 10,622,340 | 56,822,095 | -0.37% |
| 2024-03-25 | 5.57 | 5.61 | 5.37 | 5.37 | 5.14 | qfq | 13,411,983 | 73,615,866 | -3.94% |
| 2024-03-22 | 5.71 | 5.72 | 5.55 | 5.59 | 5.35 | qfq | 15,233,400 | 85,596,529 | -2.61% |
| 2024-03-21 | 5.75 | 5.76 | 5.61 | 5.74 | 5.50 | qfq | 15,534,538 | 88,566,255 | -0.17% |
| 2024-03-20 | 5.66 | 5.79 | 5.65 | 5.75 | 5.50 | qfq | 16,703,175 | 95,531,377 | 0.70% |
| 2024-03-19 | 5.68 | 5.77 | 5.63 | 5.71 | 5.47 | qfq | 18,813,820 | 107,052,689 | -0.17% |
| 2024-03-18 | 5.62 | 5.76 | 5.61 | 5.72 | 5.48 | qfq | 20,887,682 | 118,944,043 | 2.51% |
| 2024-03-15 | 5.51 | 5.58 | 5.43 | 5.58 | 5.34 | qfq | 16,216,895 | 89,597,827 | 1.64% |
| 2024-03-14 | 5.51 | 5.58 | 5.41 | 5.49 | 5.26 | qfq | 15,375,046 | 84,820,254 | -0.72% |
| 2024-03-13 | 5.58 | 5.64 | 5.50 | 5.53 | 5.29 | qfq | 18,225,395 | 101,167,405 | -0.18% |
| 2024-03-12 | 5.44 | 5.62 | 5.44 | 5.54 | 5.30 | qfq | 22,720,506 | 125,434,264 | 2.03% |
| 2024-03-11 | 5.38 | 5.44 | 5.36 | 5.43 | 5.20 | qfq | 14,231,243 | 76,929,433 | 0.74% |
| 2024-03-08 | 5.43 | 5.45 | 5.34 | 5.39 | 5.16 | qfq | 17,472,450 | 94,121,057 | -1.10% |
| 2024-03-07 | 5.43 | 5.73 | 5.40 | 5.45 | 5.22 | qfq | 30,805,233 | 170,234,257 | -0.55% |
| 2024-03-06 | 5.52 | 5.55 | 5.36 | 5.48 | 5.25 | qfq | 35,769,715 | 194,857,006 | -3.52% |
| 2024-03-05 | 5.32 | 5.82 | 5.23 | 5.68 | 5.44 | qfq | 34,585,446 | 190,960,120 | 5.58% |
| 2024-03-04 | 5.46 | 5.47 | 5.27 | 5.38 | 5.15 | qfq | 13,552,168 | 72,660,294 | -1.10% |
| 2024-03-01 | 5.42 | 5.50 | 5.35 | 5.44 | 5.21 | qfq | 17,384,717 | 94,179,959 | 0.74% |
| 2024-02-29 | 5.15 | 5.43 | 5.13 | 5.40 | 5.17 | qfq | 20,530,432 | 109,729,849 | 3.45% |
| 2024-02-28 | 5.56 | 5.64 | 5.20 | 5.22 | 5.00 | qfq | 34,077,400 | 186,523,454 | -7.12% |
| 2024-02-27 | 5.47 | 5.63 | 5.42 | 5.62 | 5.38 | qfq | 25,810,283 | 143,459,851 | 3.31% |
| 2024-02-26 | 5.52 | 5.57 | 5.35 | 5.44 | 5.21 | qfq | 29,848,181 | 162,534,354 | -1.98% |
| 2024-02-23 | 5.19 | 5.63 | 5.15 | 5.55 | 5.31 | qfq | 36,364,436 | 194,228,177 | 6.32% |
| 2024-02-22 | 5.12 | 5.29 | 5.11 | 5.22 | 5.00 | qfq | 22,689,573 | 117,968,615 | 2.55% |
| 2024-02-21 | 4.91 | 5.36 | 4.86 | 5.09 | 4.87 | qfq | 29,526,012 | 151,621,762 | 2.62% |
| 2024-02-20 | 4.93 | 4.99 | 4.86 | 4.96 | 4.75 | qfq | 16,457,347 | 81,071,113 | -0.40% |
| 2024-02-19 | 4.89 | 5.09 | 4.77 | 4.98 | 4.77 | qfq | 25,542,156 | 126,276,605 | 2.05% |
| 2024-02-08 | 4.47 | 4.89 | 4.31 | 4.88 | 4.67 | qfq | 35,588,969 | 163,172,502 | 9.91% |
| 2024-02-07 | 4.58 | 4.83 | 4.31 | 4.44 | 4.25 | qfq | 34,323,899 | 157,401,346 | -2.42% |
| 2024-02-06 | 4.31 | 4.72 | 4.04 | 4.55 | 4.36 | qfq | 31,141,863 | 136,091,062 | 1.56% |
| 2024-02-05 | 5.10 | 5.12 | 4.33 | 4.48 | 4.29 | qfq | 38,228,918 | 177,326,288 | -14.01% |
| 2024-02-02 | 5.55 | 5.74 | 5.03 | 5.21 | 4.99 | qfq | 34,509,286 | 185,266,169 | -5.44% |
| 2024-02-01 | 5.72 | 5.83 | 5.42 | 5.51 | 5.28 | qfq | 43,651,412 | 244,485,961 | -7.71% |
| 2024-01-31 | 5.68 | 6.07 | 5.65 | 5.97 | 5.72 | qfq | 54,168,086 | 321,025,300 | 4.01% |
| 2024-01-30 | 5.77 | 5.98 | 5.69 | 5.74 | 5.50 | qfq | 38,256,205 | 222,684,616 | -2.21% |
| 2024-01-29 | 5.91 | 6.18 | 5.86 | 5.87 | 5.62 | qfq | 49,528,289 | 298,354,580 | -0.68% |
| 2024-01-26 | 5.76 | 6.16 | 5.73 | 5.91 | 5.66 | qfq | 49,290,665 | 291,297,353 | 1.37% |
| 2024-01-25 | 5.42 | 5.88 | 5.33 | 5.83 | 5.58 | qfq | 45,184,763 | 256,069,826 | 7.17% |
| 2024-01-24 | 5.19 | 5.47 | 5.13 | 5.44 | 5.21 | qfq | 32,032,673 | 169,931,822 | 5.22% |
| 2024-01-23 | 5.11 | 5.19 | 5.02 | 5.17 | 4.95 | qfq | 9,638,796 | 49,320,535 | 1.17% |
| 2024-01-22 | 5.46 | 5.48 | 5.06 | 5.11 | 4.89 | qfq | 12,492,376 | 65,711,402 | -6.58% |
| 2024-01-19 | 5.54 | 5.59 | 5.47 | 5.47 | 5.24 | qfq | 7,523,312 | 41,522,135 | -1.26% |
| 2024-01-18 | 5.62 | 5.64 | 5.41 | 5.54 | 5.30 | qfq | 12,547,808 | 69,205,360 | -1.25% |
| 2024-01-17 | 5.80 | 5.82 | 5.61 | 5.61 | 5.37 | qfq | 7,505,939 | 42,808,246 | -3.61% |
| 2024-01-16 | 5.83 | 5.85 | 5.72 | 5.82 | 5.57 | qfq | 6,555,120 | 37,866,736 | -0.17% |
| 2024-01-15 | 5.89 | 5.89 | 5.79 | 5.83 | 5.58 | qfq | 5,429,100 | 31,708,463 | -0.51% |
| 2024-01-12 | 5.90 | 5.96 | 5.86 | 5.86 | 5.61 | qfq | 5,984,834 | 35,354,451 | -0.85% |
| 2024-01-11 | 5.77 | 5.94 | 5.77 | 5.91 | 5.66 | qfq | 6,944,401 | 40,801,704 | 1.90% |
| 2024-01-10 | 5.84 | 5.90 | 5.77 | 5.80 | 5.55 | qfq | 7,336,930 | 42,804,412 | -0.85% |
| 2024-01-09 | 5.93 | 5.94 | 5.79 | 5.85 | 5.60 | qfq | 7,892,800 | 46,345,712 | 0.17% |
| 2024-01-08 | 5.96 | 5.97 | 5.83 | 5.84 | 5.59 | qfq | 9,870,236 | 58,228,453 | -2.18% |
| 2024-01-05 | 6.07 | 6.13 | 5.95 | 5.97 | 5.72 | qfq | 10,687,964 | 64,594,274 | -1.81% |
| 2024-01-04 | 6.06 | 6.13 | 6.05 | 6.08 | 5.82 | qfq | 8,599,287 | 52,355,738 | -0.16% |
| 2024-01-03 | 6.10 | 6.14 | 6.02 | 6.09 | 5.83 | qfq | 11,444,215 | 69,523,176 | -0.98% |
| 2024-01-02 | 6.17 | 6.24 | 6.13 | 6.15 | 5.89 | qfq | 12,815,284 | 79,258,304 | -0.32% |
| 2023-12-29 | 6.08 | 6.18 | 6.08 | 6.17 | 5.91 | qfq | 11,968,150 | 73,588,519 | 1.31% |
| 2023-12-28 | 6.11 | 6.13 | 5.96 | 6.09 | 5.83 | qfq | 14,626,968 | 88,894,164 | 0.33% |
| 2023-12-27 | 6.10 | 6.14 | 6.05 | 6.07 | 5.81 | qfq | 7,824,561 | 47,514,805 | 0.17% |
| 2023-12-26 | 6.21 | 6.22 | 6.04 | 6.06 | 5.80 | qfq | 9,166,669 | 55,899,460 | -2.26% |
| 2023-12-25 | 6.21 | 6.28 | 6.16 | 6.20 | 5.94 | qfq | 7,826,260 | 48,569,783 | -0.16% |
| 2023-12-22 | 6.33 | 6.35 | 6.19 | 6.21 | 5.95 | qfq | 11,904,016 | 74,504,554 | -1.74% |
| 2023-12-21 | 6.37 | 6.40 | 6.25 | 6.32 | 6.05 | qfq | 11,493,670 | 72,678,043 | -0.47% |
| 2023-12-20 | 6.45 | 6.49 | 6.33 | 6.35 | 6.08 | qfq | 8,036,143 | 51,422,448 | -1.40% |
| 2023-12-19 | 6.48 | 6.51 | 6.37 | 6.44 | 6.17 | qfq | 10,856,897 | 69,871,571 | -0.62% |
| 2023-12-18 | 6.64 | 6.64 | 6.45 | 6.48 | 6.20 | qfq | 12,397,342 | 80,944,898 | -2.11% |
| 2023-12-15 | 6.63 | 6.74 | 6.53 | 6.62 | 6.34 | qfq | 15,518,085 | 103,126,659 | 0.46% |
| 2023-12-14 | 6.65 | 6.70 | 6.56 | 6.59 | 6.31 | qfq | 12,223,532 | 80,853,412 | -0.90% |
| 2023-12-13 | 6.68 | 6.78 | 6.64 | 6.65 | 6.37 | qfq | 15,094,816 | 101,106,539 | -0.75% |
| 2023-12-12 | 6.60 | 6.72 | 6.58 | 6.70 | 6.41 | qfq | 16,177,272 | 107,876,223 | 1.06% |
| 2023-12-11 | 6.54 | 6.65 | 6.44 | 6.63 | 6.35 | qfq | 20,019,495 | 131,337,039 | 1.22% |
| 2023-12-08 | 6.75 | 6.76 | 6.52 | 6.55 | 6.27 | qfq | 28,617,270 | 189,186,876 | -3.11% |
| 2023-12-07 | 6.77 | 6.82 | 6.65 | 6.76 | 6.47 | qfq | 31,071,776 | 209,313,227 | -1.17% |
| 2023-12-06 | 6.84 | 7.03 | 6.77 | 6.84 | 6.55 | qfq | 40,475,088 | 279,261,454 | -1.01% |
| 2023-12-05 | 6.85 | 7.08 | 6.85 | 6.91 | 6.62 | qfq | 51,406,449 | 359,242,758 | -0.58% |
| 2023-12-04 | 6.84 | 7.10 | 6.83 | 6.95 | 6.65 | qfq | 51,816,051 | 360,165,802 | 0.58% |
| 2023-12-01 | 6.71 | 6.98 | 6.61 | 6.91 | 6.62 | qfq | 53,714,190 | 366,626,396 | 2.83% |
| 2023-11-30 | 6.83 | 6.89 | 6.59 | 6.72 | 6.43 | qfq | 49,946,103 | 335,200,257 | -2.75% |
| 2023-11-29 | 7.21 | 7.25 | 6.88 | 6.91 | 6.62 | qfq | 75,568,074 | 529,299,986 | -5.60% |
| 2023-11-28 | 7.51 | 7.66 | 7.16 | 7.32 | 7.01 | qfq | 100,029,381 | 734,711,063 | -3.81% |
| 2023-11-27 | 7.90 | 8.18 | 7.32 | 7.61 | 7.29 | qfq | 139,879,846 | 1,078,938,114 | 8.56% |
| 2023-11-24 | 7.32 | 7.39 | 6.81 | 7.01 | 6.71 | qfq | 119,651,798 | 843,275,501 | -7.03% |
| 2023-11-23 | 6.25 | 7.54 | 6.24 | 7.54 | 7.22 | qfq | 96,630,481 | 688,276,093 | 20.06% |
| 2023-11-22 | 6.35 | 6.40 | 6.27 | 6.28 | 6.01 | qfq | 13,624,616 | 86,301,109 | -1.72% |
| 2023-11-21 | 6.53 | 6.56 | 6.35 | 6.39 | 6.12 | qfq | 26,864,511 | 172,263,227 | -1.69% |
| 2023-11-20 | 6.38 | 6.70 | 6.38 | 6.50 | 6.22 | qfq | 47,007,149 | 307,122,893 | 3.50% |
| 2023-11-17 | 6.10 | 6.32 | 6.06 | 6.28 | 6.01 | qfq | 21,187,233 | 131,898,951 | 3.63% |
| 2023-11-16 | 6.13 | 6.14 | 6.06 | 6.06 | 5.80 | qfq | 5,524,974 | 33,661,472 | -1.14% |
| 2023-11-15 | 6.07 | 6.15 | 6.04 | 6.13 | 5.87 | qfq | 9,075,259 | 55,455,304 | 1.16% |
| 2023-11-14 | 6.02 | 6.07 | 5.99 | 6.06 | 5.80 | qfq | 6,749,870 | 40,760,704 | 0.66% |
| 2023-11-13 | 5.98 | 6.03 | 5.94 | 6.02 | 5.76 | qfq | 5,363,400 | 32,118,368 | 1.01% |
| 2023-11-10 | 5.97 | 6.02 | 5.93 | 5.96 | 5.71 | qfq | 6,098,559 | 36,343,014 | -0.67% |
| 2023-11-09 | 6.10 | 6.10 | 5.98 | 6.00 | 5.74 | qfq | 9,095,616 | 54,704,118 | -1.48% |
| 2023-11-08 | 6.10 | 6.16 | 6.05 | 6.09 | 5.83 | qfq | 8,853,679 | 54,091,907 | 0.00% |
| 2023-11-07 | 6.03 | 6.12 | 6.02 | 6.09 | 5.83 | qfq | 8,169,200 | 49,723,988 | 0.33% |
| 2023-11-06 | 6.00 | 6.08 | 5.98 | 6.07 | 5.81 | qfq | 7,549,796 | 45,630,361 | 1.00% |
| 2023-11-03 | 6.02 | 6.06 | 5.93 | 6.01 | 5.75 | qfq | 9,856,737 | 59,159,406 | -0.50% |
| 2023-11-02 | 6.00 | 6.15 | 6.00 | 6.04 | 5.78 | qfq | 12,701,831 | 76,993,474 | 1.51% |
| 2023-11-01 | 5.85 | 6.10 | 5.82 | 5.95 | 5.70 | qfq | 10,006,563 | 59,512,491 | 1.88% |
| 2023-10-31 | 5.85 | 5.91 | 5.81 | 5.84 | 5.59 | qfq | 5,516,241 | 32,249,477 | -0.51% |
| 2023-10-30 | 5.84 | 5.92 | 5.80 | 5.87 | 5.62 | qfq | 8,547,271 | 49,998,513 | 0.00% |
| 2023-10-27 | 5.82 | 5.91 | 5.79 | 5.87 | 5.62 | qfq | 7,134,987 | 41,814,009 | 0.86% |
| 2023-10-26 | 5.75 | 5.83 | 5.66 | 5.82 | 5.57 | qfq | 7,053,580 | 40,569,972 | 1.04% |
| 2023-10-25 | 5.62 | 5.79 | 5.61 | 5.76 | 5.51 | qfq | 7,955,462 | 45,622,482 | 2.31% |
| 2023-10-24 | 5.53 | 5.64 | 5.51 | 5.63 | 5.39 | qfq | 7,219,131 | 40,335,463 | 2.36% |
| 2023-10-23 | 5.59 | 5.65 | 5.46 | 5.50 | 5.27 | qfq | 7,905,524 | 43,972,975 | -1.96% |
| 2023-10-20 | 5.79 | 5.91 | 5.59 | 5.61 | 5.37 | qfq | 11,918,200 | 68,143,323 | -2.94% |
| 2023-10-19 | 5.94 | 5.94 | 5.76 | 5.78 | 5.53 | qfq | 9,802,966 | 57,197,250 | -3.18% |
| 2023-10-18 | 6.01 | 6.08 | 5.96 | 5.97 | 5.72 | qfq | 6,582,200 | 39,512,419 | -1.16% |
| 2023-10-17 | 6.14 | 6.14 | 6.00 | 6.04 | 5.78 | qfq | 5,950,887 | 35,960,134 | -0.98% |
| 2023-10-16 | 6.15 | 6.20 | 6.07 | 6.10 | 5.84 | qfq | 8,073,769 | 49,463,540 | -1.13% |
| 2023-10-13 | 6.18 | 6.22 | 6.13 | 6.17 | 5.91 | qfq | 9,116,435 | 56,286,374 | 0.16% |
| 2023-10-12 | 6.11 | 6.19 | 6.10 | 6.16 | 5.90 | qfq | 9,349,462 | 57,565,666 | 1.15% |
| 2023-10-11 | 6.13 | 6.18 | 6.08 | 6.09 | 5.83 | qfq | 6,362,744 | 38,901,980 | -0.65% |
| 2023-10-10 | 6.11 | 6.15 | 6.07 | 6.13 | 5.87 | qfq | 8,386,247 | 51,298,201 | 0.49% |
| 2023-10-09 | 6.02 | 6.12 | 6.02 | 6.10 | 5.84 | qfq | 8,723,787 | 53,025,743 | 1.33% |
| 2023-09-28 | 5.95 | 6.04 | 5.95 | 6.02 | 5.76 | qfq | 6,879,615 | 41,290,965 | 1.69% |
| 2023-09-27 | 5.96 | 5.98 | 5.92 | 5.92 | 5.67 | qfq | 4,683,385 | 27,846,274 | -0.50% |
| 2023-09-26 | 5.94 | 5.99 | 5.92 | 5.95 | 5.70 | qfq | 4,183,998 | 24,944,169 | -0.17% |
| 2023-09-25 | 5.95 | 6.02 | 5.92 | 5.96 | 5.71 | qfq | 6,360,185 | 37,968,391 | 0.34% |
| 2023-09-22 | 5.76 | 5.95 | 5.76 | 5.94 | 5.69 | qfq | 6,961,204 | 40,976,818 | 2.77% |
| 2023-09-21 | 5.90 | 5.93 | 5.76 | 5.78 | 5.53 | qfq | 8,593,784 | 50,095,720 | -2.36% |
| 2023-09-20 | 6.00 | 6.02 | 5.92 | 5.92 | 5.67 | qfq | 5,260,978 | 31,385,404 | -1.33% |
| 2023-09-19 | 6.10 | 6.10 | 5.99 | 6.00 | 5.74 | qfq | 7,436,921 | 44,735,258 | -1.64% |
| 2023-09-18 | 6.02 | 6.15 | 5.99 | 6.10 | 5.84 | qfq | 9,027,128 | 55,102,123 | 0.99% |
| 2023-09-15 | 6.01 | 6.08 | 5.98 | 6.04 | 5.78 | qfq | 5,596,334 | 33,736,069 | 0.83% |
| 2023-09-14 | 6.08 | 6.08 | 5.96 | 5.99 | 5.73 | qfq | 6,911,648 | 41,461,715 | -0.83% |
| 2023-09-13 | 6.21 | 6.23 | 6.00 | 6.04 | 5.78 | qfq | 11,900,065 | 72,341,560 | -1.95% |
| 2023-09-12 | 6.27 | 6.36 | 6.16 | 6.16 | 5.90 | qfq | 17,227,793 | 107,362,690 | 0.16% |
| 2023-09-11 | 6.02 | 6.17 | 5.99 | 6.15 | 5.89 | qfq | 11,635,231 | 70,989,405 | 2.67% |
| 2023-09-08 | 5.96 | 6.01 | 5.94 | 5.99 | 5.73 | qfq | 4,117,237 | 24,601,261 | 0.17% |
| 2023-09-07 | 6.11 | 6.12 | 5.97 | 5.98 | 5.73 | qfq | 7,781,900 | 46,948,083 | -2.29% |
| 2023-09-06 | 6.08 | 6.13 | 6.07 | 6.12 | 5.86 | qfq | 5,994,436 | 36,618,169 | 0.16% |
| 2023-09-05 | 6.17 | 6.17 | 6.08 | 6.11 | 5.85 | qfq | 5,964,300 | 36,423,226 | -0.97% |
| 2023-09-04 | 6.05 | 6.17 | 6.04 | 6.17 | 5.91 | qfq | 8,614,952 | 52,712,262 | 1.98% |
| 2023-09-01 | 6.03 | 6.07 | 5.99 | 6.05 | 5.79 | qfq | 5,922,887 | 35,762,562 | 0.83% |
| 2023-08-31 | 6.15 | 6.16 | 5.99 | 6.00 | 5.74 | qfq | 11,376,875 | 68,739,817 | -2.44% |
| 2023-08-30 | 6.21 | 6.24 | 6.10 | 6.15 | 5.89 | qfq | 13,085,258 | 80,604,033 | -1.13% |
| 2023-08-29 | 6.00 | 6.22 | 5.97 | 6.22 | 5.95 | qfq | 17,324,073 | 106,568,421 | 3.67% |
| 2023-08-28 | 6.19 | 6.25 | 5.99 | 6.00 | 5.74 | qfq | 15,621,996 | 95,702,812 | 2.21% |
| 2023-08-25 | 5.96 | 6.04 | 5.85 | 5.87 | 5.62 | qfq | 9,649,104 | 57,158,420 | -2.17% |
| 2023-08-24 | 6.11 | 6.16 | 5.98 | 6.00 | 5.74 | qfq | 10,697,580 | 64,654,155 | -2.28% |
| 2023-08-23 | 6.13 | 6.21 | 6.12 | 6.14 | 5.88 | qfq | 6,751,744 | 41,594,806 | -0.81% |
| 2023-08-22 | 6.09 | 6.20 | 5.99 | 6.19 | 5.93 | qfq | 8,820,979 | 53,827,494 | 1.98% |
| 2023-08-21 | 6.08 | 6.16 | 6.06 | 6.07 | 5.81 | qfq | 5,412,300 | 33,118,681 | -0.33% |
| 2023-08-18 | 6.12 | 6.22 | 6.07 | 6.09 | 5.83 | qfq | 7,617,984 | 46,837,591 | -1.14% |
| 2023-08-17 | 6.00 | 6.16 | 5.94 | 6.16 | 5.90 | qfq | 8,778,600 | 53,384,020 | 2.16% |
| 2023-08-16 | 6.01 | 6.07 | 6.00 | 6.03 | 5.77 | qfq | 4,891,200 | 29,519,541 | -0.17% |
| 2023-08-15 | 6.07 | 6.10 | 5.98 | 6.04 | 5.78 | qfq | 6,024,238 | 36,349,551 | -0.82% |
| 2023-08-14 | 6.00 | 6.10 | 5.98 | 6.09 | 5.83 | qfq | 7,068,533 | 42,751,168 | 0.50% |
| 2023-08-11 | 6.25 | 6.25 | 6.05 | 6.06 | 5.80 | qfq | 11,550,006 | 70,635,398 | -2.57% |
| 2023-08-10 | 6.18 | 6.24 | 6.17 | 6.22 | 5.95 | qfq | 5,676,352 | 35,250,997 | 0.81% |
| 2023-08-09 | 6.35 | 6.36 | 6.17 | 6.17 | 5.91 | qfq | 13,775,185 | 85,869,891 | -2.83% |
| 2023-08-08 | 6.33 | 6.40 | 6.28 | 6.35 | 6.08 | qfq | 11,119,344 | 70,315,173 | 0.16% |
| 2023-08-07 | 6.39 | 6.40 | 6.31 | 6.34 | 6.07 | qfq | 9,364,271 | 59,396,477 | -0.47% |
| 2023-08-04 | 6.45 | 6.48 | 6.35 | 6.37 | 6.10 | qfq | 12,342,769 | 79,041,543 | -0.93% |
| 2023-08-03 | 6.49 | 6.49 | 6.39 | 6.43 | 6.16 | qfq | 8,840,937 | 56,834,019 | -1.23% |
| 2023-08-02 | 6.57 | 6.59 | 6.46 | 6.51 | 6.23 | qfq | 12,923,753 | 84,153,313 | -0.76% |
| 2023-08-01 | 6.64 | 6.72 | 6.53 | 6.56 | 6.28 | qfq | 17,716,127 | 116,950,931 | -2.24% |
| 2023-07-31 | 6.68 | 6.79 | 6.66 | 6.71 | 6.42 | qfq | 28,082,402 | 188,780,184 | 0.90% |
| 2023-07-28 | 6.47 | 6.73 | 6.28 | 6.65 | 6.37 | qfq | 31,961,513 | 208,215,015 | 2.31% |
| 2023-07-27 | 6.63 | 6.77 | 6.47 | 6.50 | 6.22 | qfq | 34,861,425 | 230,631,931 | 0.46% |
| 2023-07-26 | 6.55 | 6.63 | 6.42 | 6.47 | 6.19 | qfq | 13,570,545 | 88,220,223 | -1.67% |
| 2023-07-25 | 6.38 | 6.62 | 6.35 | 6.58 | 6.30 | qfq | 25,357,008 | 165,543,981 | 4.44% |
| 2023-07-24 | 6.33 | 6.35 | 6.27 | 6.30 | 6.03 | qfq | 7,900,380 | 49,830,267 | -0.32% |
| 2023-07-21 | 6.40 | 6.43 | 6.27 | 6.32 | 6.05 | qfq | 15,764,541 | 99,978,051 | -1.40% |
| 2023-07-20 | 6.62 | 6.67 | 6.38 | 6.41 | 6.14 | qfq | 21,492,880 | 139,056,268 | -2.58% |
| 2023-07-19 | 6.56 | 6.70 | 6.50 | 6.58 | 6.30 | qfq | 18,615,619 | 122,991,566 | -0.75% |
| 2023-07-18 | 6.61 | 6.71 | 6.48 | 6.63 | 6.35 | qfq | 25,814,489 | 170,367,730 | 1.07% |