RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
上港集团600018.SH
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）57,225,400
成交额（元）296,679,687
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | 2026-01-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-07 | 2024-05-15 | cash_dividend | 0.172 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-03 | 2023-08-11 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 5.17 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 57,225,400 | 296,679,687 | 0.00% |
| 2026-07-16 | 5.23 | 5.26 | 5.14 | 5.17 | 5.17 | qfq | 55,718,052 | 288,577,635 | -1.34% |
| 2026-07-15 | 5.19 | 5.25 | 5.16 | 5.24 | 5.24 | qfq | 67,380,626 | 351,930,415 | 0.96% |
| 2026-07-14 | 5.09 | 5.20 | 5.08 | 5.19 | 5.19 | qfq | 106,963,143 | 551,731,345 | 1.76% |
| 2026-07-13 | 5.05 | 5.12 | 5.04 | 5.10 | 5.10 | qfq | 65,815,433 | 335,320,958 | 0.79% |
| 2026-07-10 | 5.04 | 5.09 | 5.00 | 5.06 | 5.06 | qfq | 52,182,174 | 263,637,032 | -0.20% |
| 2026-07-09 | 5.06 | 5.10 | 5.01 | 5.07 | 5.07 | qfq | 52,139,972 | 264,022,316 | 0.00% |
| 2026-07-08 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | qfq | 71,591,301 | 362,378,455 | 1.20% |
| 2026-07-07 | 4.99 | 5.03 | 4.93 | 5.01 | 5.01 | qfq | 77,576,103 | 387,617,144 | 0.40% |
| 2026-07-06 | 4.87 | 5.00 | 4.83 | 4.99 | 4.99 | qfq | 71,634,273 | 353,766,154 | 2.67% |
| 2026-07-03 | 4.83 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 51,054,057 | 248,543,749 | 0.62% |
| 2026-07-02 | 4.80 | 4.87 | 4.78 | 4.83 | 4.83 | qfq | 42,970,318 | 207,470,259 | 0.42% |
| 2026-07-01 | 4.72 | 4.85 | 4.71 | 4.81 | 4.81 | qfq | 54,084,914 | 258,973,912 | 1.91% |
| 2026-06-30 | 4.80 | 4.81 | 4.71 | 4.72 | 4.72 | qfq | 48,194,396 | 228,072,396 | -2.28% |
| 2026-06-29 | 4.72 | 4.84 | 4.64 | 4.83 | 4.83 | qfq | 57,311,322 | 272,164,867 | 1.47% |
| 2026-06-26 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | qfq | 46,242,900 | 220,912,555 | -1.45% |
| 2026-06-25 | 4.85 | 4.89 | 4.79 | 4.83 | 4.83 | qfq | 51,255,682 | 247,946,695 | -0.41% |
| 2026-06-24 | 4.95 | 4.98 | 4.84 | 4.85 | 4.85 | qfq | 52,292,500 | 255,714,930 | -1.82% |
| 2026-06-23 | 4.90 | 5.01 | 4.88 | 4.94 | 4.94 | qfq | 64,653,699 | 321,256,480 | 0.82% |
| 2026-06-22 | 4.90 | 4.91 | 4.80 | 4.90 | 4.90 | qfq | 55,450,117 | 268,758,256 | 0.20% |
| 2026-06-18 | 4.96 | 4.96 | 4.88 | 4.89 | 4.89 | qfq | 51,378,020 | 252,133,435 | -1.61% |
| 2026-06-17 | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | qfq | 48,267,997 | 238,322,459 | 0.40% |
| 2026-06-16 | 5.05 | 5.06 | 4.94 | 4.95 | 4.95 | qfq | 58,999,101 | 293,733,401 | -1.98% |
| 2026-06-15 | 5.05 | 5.15 | 5.04 | 5.05 | 5.05 | qfq | 62,327,140 | 316,900,499 | 0.20% |
| 2026-06-12 | 4.98 | 5.07 | 4.96 | 5.04 | 5.04 | qfq | 66,513,800 | 334,287,656 | 1.41% |
| 2026-06-11 | 4.99 | 5.02 | 4.96 | 4.97 | 4.97 | qfq | 32,345,125 | 161,169,684 | -0.60% |
| 2026-06-10 | 4.95 | 5.03 | 4.93 | 5.00 | 5.00 | qfq | 48,740,350 | 242,571,138 | 1.01% |
| 2026-06-09 | 4.93 | 5.01 | 4.92 | 4.95 | 4.95 | qfq | 44,290,200 | 219,788,580 | 0.41% |
| 2026-06-08 | 5.01 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 84,903,274 | 419,470,856 | -2.18% |
| 2026-06-05 | 5.00 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 46,238,400 | 233,903,537 | 0.80% |
| 2026-06-04 | 5.06 | 5.10 | 4.99 | 5.00 | 5.00 | qfq | 59,425,000 | 299,066,568 | -1.38% |
| 2026-06-03 | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 63,656,522 | 322,635,450 | -1.36% |
| 2026-06-02 | 5.12 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 59,414,901 | 306,115,976 | 0.00% |
| 2026-06-01 | 5.11 | 5.14 | 5.04 | 5.14 | 5.14 | qfq | 60,128,859 | 306,954,967 | 0.19% |
| 2026-05-29 | 5.01 | 5.14 | 5.01 | 5.13 | 5.13 | qfq | 68,526,986 | 349,648,317 | 2.19% |
| 2026-05-28 | 5.04 | 5.06 | 5.01 | 5.02 | 5.02 | qfq | 39,180,569 | 197,138,767 | -0.40% |
| 2026-05-27 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | qfq | 45,650,548 | 230,359,162 | -0.79% |
| 2026-05-26 | 5.09 | 5.11 | 5.06 | 5.08 | 5.08 | qfq | 37,439,722 | 190,384,944 | 0.00% |
| 2026-05-25 | 5.10 | 5.13 | 5.05 | 5.08 | 5.08 | qfq | 40,909,671 | 208,462,553 | -0.59% |
| 2026-05-22 | 5.10 | 5.11 | 5.05 | 5.11 | 5.11 | qfq | 44,804,956 | 227,355,171 | 0.39% |
| 2026-05-21 | 5.11 | 5.16 | 5.07 | 5.09 | 5.09 | qfq | 48,616,108 | 249,217,159 | -0.39% |
| 2026-05-20 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | qfq | 41,241,334 | 211,557,198 | -0.78% |
| 2026-05-19 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | qfq | 65,039,469 | 333,946,658 | 1.78% |
| 2026-05-18 | 5.09 | 5.10 | 5.03 | 5.06 | 5.06 | qfq | 50,809,394 | 257,133,542 | -0.78% |
| 2026-05-15 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | qfq | 63,924,905 | 326,084,034 | -0.20% |
| 2026-05-14 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | qfq | 60,142,616 | 308,777,202 | -0.20% |
| 2026-05-13 | 5.13 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 50,527,441 | 258,260,759 | -0.39% |
| 2026-05-12 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | qfq | 47,634,026 | 244,580,770 | 0.59% |
| 2026-05-11 | 5.11 | 5.13 | 5.08 | 5.11 | 5.11 | qfq | 45,994,334 | 234,701,591 | 0.00% |
| 2026-05-08 | 5.06 | 5.11 | 5.04 | 5.11 | 5.11 | qfq | 58,418,372 | 296,994,372 | 0.99% |
| 2026-05-07 | 5.06 | 5.10 | 5.04 | 5.06 | 5.06 | qfq | 50,598,194 | 256,422,126 | 0.00% |
| 2026-05-06 | 5.01 | 5.06 | 4.99 | 5.06 | 5.06 | qfq | 79,374,817 | 399,335,946 | 1.20% |
| 2026-04-30 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 83,400,864 | 416,339,953 | 1.42% |
| 2026-04-29 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | qfq | 31,235,368 | 153,473,276 | 0.61% |
| 2026-04-28 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | qfq | 27,662,201 | 135,116,095 | 0.62% |
| 2026-04-27 | 4.90 | 4.91 | 4.87 | 4.87 | 4.87 | qfq | 33,996,400 | 166,101,461 | -0.61% |
| 2026-04-24 | 4.91 | 4.92 | 4.88 | 4.90 | 4.90 | qfq | 26,662,984 | 130,665,433 | -0.41% |
| 2026-04-23 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | qfq | 29,497,969 | 144,822,183 | 0.41% |
| 2026-04-22 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | qfq | 29,261,763 | 143,582,810 | -0.61% |
| 2026-04-21 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | qfq | 36,243,124 | 178,322,569 | 0.82% |
| 2026-04-20 | 4.93 | 4.94 | 4.88 | 4.89 | 4.89 | qfq | 75,520,952 | 370,041,412 | -0.81% |
| 2026-04-17 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | qfq | 70,925,665 | 350,551,175 | -1.00% |
| 2026-04-16 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | qfq | 36,244,700 | 180,642,089 | -0.20% |
| 2026-04-15 | 5.00 | 5.01 | 4.98 | 4.99 | 4.99 | qfq | 24,987,334 | 124,756,492 | -0.20% |
| 2026-04-14 | 5.00 | 5.01 | 4.97 | 5.00 | 5.00 | qfq | 31,917,570 | 159,195,502 | 0.20% |
| 2026-04-13 | 5.00 | 5.01 | 4.96 | 4.99 | 4.99 | qfq | 34,925,475 | 173,938,081 | -0.20% |
| 2026-04-10 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | qfq | 33,885,907 | 169,834,221 | -0.20% |
| 2026-04-09 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | qfq | 31,845,401 | 159,734,112 | -0.99% |
| 2026-04-08 | 5.04 | 5.06 | 5.01 | 5.06 | 5.06 | qfq | 52,074,832 | 262,292,691 | 1.40% |
| 2026-04-07 | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | qfq | 37,867,100 | 188,959,369 | -0.60% |
| 2026-04-03 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 44,897,800 | 225,726,766 | -1.18% |
| 2026-04-02 | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | qfq | 54,507,769 | 276,415,496 | 0.79% |
| 2026-04-01 | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | qfq | 75,084,837 | 379,476,343 | -0.98% |
| 2026-03-31 | 5.10 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 43,520,650 | 222,641,694 | 0.00% |
| 2026-03-30 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 42,197,129 | 213,618,555 | 0.59% |
| 2026-03-27 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 53,917,607 | 273,287,387 | -1.17% |
| 2026-03-26 | 5.14 | 5.18 | 5.11 | 5.12 | 5.12 | qfq | 41,604,554 | 213,960,585 | -0.58% |
| 2026-03-25 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | qfq | 55,348,304 | 283,627,599 | 1.38% |
| 2026-03-24 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | qfq | 69,048,718 | 349,208,825 | 2.63% |
| 2026-03-23 | 5.08 | 5.10 | 4.93 | 4.95 | 4.95 | qfq | 91,697,449 | 459,470,545 | -3.13% |
| 2026-03-20 | 5.16 | 5.19 | 5.11 | 5.11 | 5.11 | qfq | 43,590,365 | 224,215,271 | -0.97% |
| 2026-03-19 | 5.15 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 50,662,601 | 262,289,417 | -0.19% |
| 2026-03-18 | 5.18 | 5.19 | 5.12 | 5.17 | 5.17 | qfq | 51,910,450 | 267,577,278 | -0.39% |
| 2026-03-17 | 5.19 | 5.23 | 5.18 | 5.19 | 5.19 | qfq | 44,706,272 | 232,813,780 | -0.19% |
| 2026-03-16 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | qfq | 63,453,504 | 330,105,027 | 0.39% |
| 2026-03-13 | 5.21 | 5.23 | 5.16 | 5.18 | 5.18 | qfq | 58,119,862 | 302,035,744 | -0.58% |
| 2026-03-12 | 5.15 | 5.22 | 5.13 | 5.21 | 5.21 | qfq | 83,504,586 | 433,744,428 | 1.17% |
| 2026-03-11 | 5.10 | 5.16 | 5.06 | 5.15 | 5.15 | qfq | 63,591,914 | 325,208,546 | 0.78% |
| 2026-03-10 | 5.09 | 5.11 | 5.06 | 5.11 | 5.11 | qfq | 48,810,100 | 248,324,164 | 0.39% |
| 2026-03-09 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 82,748,317 | 422,639,765 | -0.78% |
| 2026-03-06 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | qfq | 54,978,620 | 280,207,174 | 0.79% |
| 2026-03-05 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | qfq | 74,995,905 | 380,567,178 | 0.79% |
| 2026-03-04 | 5.16 | 5.17 | 5.01 | 5.05 | 5.05 | qfq | 143,176,362 | 721,840,859 | -2.70% |
| 2026-03-03 | 5.13 | 5.25 | 5.11 | 5.19 | 5.19 | qfq | 177,594,026 | 921,168,863 | 1.17% |
| 2026-03-02 | 5.06 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 116,543,374 | 596,214,165 | 0.79% |
| 2026-02-27 | 5.08 | 5.12 | 5.07 | 5.09 | 5.09 | qfq | 91,102,015 | 463,768,060 | 0.39% |
| 2026-02-26 | 5.06 | 5.10 | 5.05 | 5.07 | 5.07 | qfq | 43,735,810 | 221,850,076 | 0.20% |
| 2026-02-25 | 5.10 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 94,988,967 | 484,087,171 | -0.39% |
| 2026-02-24 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | qfq | 53,926,304 | 273,674,965 | 1.40% |
| 2026-02-13 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | qfq | 40,363,761 | 203,014,118 | -0.79% |
| 2026-02-12 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | qfq | 41,441,000 | 210,043,279 | -0.79% |
| 2026-02-11 | 5.07 | 5.11 | 5.05 | 5.09 | 5.09 | qfq | 44,063,744 | 224,228,360 | 0.39% |
| 2026-02-10 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | qfq | 47,956,953 | 242,714,546 | 0.40% |
| 2026-02-09 | 5.05 | 5.07 | 5.04 | 5.05 | 5.05 | qfq | 41,304,101 | 208,689,902 | 0.20% |
| 2026-02-06 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | qfq | 54,723,800 | 276,181,289 | -0.20% |
| 2026-02-05 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 57,533,557 | 290,436,096 | -0.20% |
| 2026-02-04 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 93,599,666 | 471,040,996 | 2.02% |
| 2026-02-03 | 4.96 | 4.98 | 4.92 | 4.96 | 4.96 | qfq | 50,597,728 | 250,502,077 | 0.40% |
| 2026-02-02 | 5.00 | 5.04 | 4.93 | 4.94 | 4.94 | qfq | 95,926,903 | 478,742,587 | -1.00% |
| 2026-01-30 | 4.97 | 5.02 | 4.96 | 4.99 | 4.99 | qfq | 84,886,308 | 424,203,348 | 0.20% |
| 2026-01-29 | 4.94 | 4.99 | 4.88 | 4.98 | 4.98 | qfq | 145,819,586 | 718,002,086 | 0.61% |
| 2026-01-28 | 5.01 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 190,474,416 | 947,257,511 | -1.20% |
| 2026-01-27 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | qfq | 90,384,589 | 453,144,682 | 0.00% |
| 2026-01-26 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | qfq | 227,655,280 | 1,143,349,015 | -1.18% |
| 2026-01-23 | 5.14 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 127,341,153 | 647,980,370 | -1.17% |
| 2026-01-22 | 5.19 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 111,187,918 | 572,338,078 | -1.16% |
| 2026-01-21 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | qfq | 36,582,983 | 190,258,445 | -1.14% |
| 2026-01-20 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 34,134,252 | 178,387,967 | 1.16% |
| 2026-01-19 | 5.15 | 5.20 | 5.12 | 5.19 | 5.19 | qfq | 39,763,198 | 205,434,223 | 0.78% |
| 2026-01-16 | 5.25 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 93,865,696 | 487,117,477 | -1.72% |
| 2026-01-15 | 5.29 | 5.30 | 5.23 | 5.24 | 5.24 | qfq | 54,896,535 | 288,639,281 | -0.57% |
| 2026-01-14 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | qfq | 103,807,750 | 556,257,354 | -3.13% |
| 2026-01-13 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | qfq | 37,050,419 | 201,569,856 | -1.09% |
| 2026-01-12 | 5.47 | 5.50 | 5.46 | 5.50 | 5.45 | qfq | 36,297,280 | 198,973,007 | 0.55% |
| 2026-01-09 | 5.47 | 5.49 | 5.46 | 5.47 | 5.42 | qfq | 25,674,001 | 140,460,776 | 0.18% |
| 2026-01-08 | 5.46 | 5.47 | 5.45 | 5.46 | 5.41 | qfq | 22,899,000 | 124,979,377 | 0.18% |
| 2026-01-07 | 5.48 | 5.49 | 5.45 | 5.45 | 5.40 | qfq | 23,962,412 | 130,835,277 | -0.55% |
| 2026-01-06 | 5.43 | 5.48 | 5.42 | 5.48 | 5.43 | qfq | 39,286,285 | 214,315,582 | 0.92% |
| 2026-01-05 | 5.45 | 5.45 | 5.40 | 5.43 | 5.38 | qfq | 40,414,813 | 219,018,644 | 0.18% |
| 2025-12-31 | 5.40 | 5.43 | 5.40 | 5.42 | 5.37 | qfq | 26,699,369 | 144,585,512 | 0.37% |
| 2025-12-30 | 5.48 | 5.49 | 5.39 | 5.40 | 5.35 | qfq | 70,075,534 | 380,045,304 | -1.46% |
| 2025-12-29 | 5.53 | 5.53 | 5.48 | 5.48 | 5.43 | qfq | 36,463,311 | 200,431,505 | -0.72% |
| 2025-12-26 | 5.55 | 5.56 | 5.52 | 5.52 | 5.47 | qfq | 24,427,640 | 135,210,233 | -0.54% |
| 2025-12-25 | 5.54 | 5.57 | 5.54 | 5.55 | 5.50 | qfq | 21,641,001 | 120,197,609 | 0.18% |
| 2025-12-24 | 5.57 | 5.58 | 5.52 | 5.54 | 5.49 | qfq | 24,836,505 | 137,660,381 | -0.54% |
| 2025-12-23 | 5.58 | 5.60 | 5.56 | 5.57 | 5.52 | qfq | 24,794,358 | 138,209,639 | 0.00% |
| 2025-12-22 | 5.57 | 5.59 | 5.55 | 5.57 | 5.52 | qfq | 26,534,392 | 147,748,621 | 0.00% |
| 2025-12-19 | 5.57 | 5.59 | 5.53 | 5.57 | 5.52 | qfq | 32,757,294 | 182,344,271 | -0.18% |
| 2025-12-18 | 5.51 | 5.59 | 5.50 | 5.58 | 5.53 | qfq | 35,479,466 | 196,780,632 | 1.27% |
| 2025-12-17 | 5.50 | 5.53 | 5.47 | 5.51 | 5.46 | qfq | 32,747,196 | 180,208,356 | 0.00% |
| 2025-12-16 | 5.54 | 5.56 | 5.49 | 5.51 | 5.46 | qfq | 28,009,454 | 154,314,991 | -0.54% |
| 2025-12-15 | 5.51 | 5.57 | 5.47 | 5.54 | 5.49 | qfq | 42,330,738 | 233,770,076 | 0.54% |
| 2025-12-12 | 5.55 | 5.56 | 5.50 | 5.51 | 5.46 | qfq | 40,924,738 | 225,767,440 | -0.72% |
| 2025-12-11 | 5.57 | 5.58 | 5.54 | 5.55 | 5.50 | qfq | 27,986,648 | 155,595,090 | -0.36% |
| 2025-12-10 | 5.56 | 5.59 | 5.54 | 5.57 | 5.52 | qfq | 26,014,735 | 144,793,485 | 0.18% |
| 2025-12-09 | 5.62 | 5.62 | 5.56 | 5.56 | 5.51 | qfq | 26,910,122 | 150,131,946 | -0.89% |
| 2025-12-08 | 5.66 | 5.68 | 5.60 | 5.61 | 5.56 | qfq | 32,140,486 | 180,985,768 | -0.71% |
| 2025-12-05 | 5.70 | 5.73 | 5.61 | 5.65 | 5.60 | qfq | 41,739,082 | 236,109,595 | -0.70% |
| 2025-12-04 | 5.66 | 5.72 | 5.65 | 5.69 | 5.64 | qfq | 57,658,069 | 327,996,712 | 0.71% |
| 2025-12-03 | 5.58 | 5.66 | 5.55 | 5.65 | 5.60 | qfq | 61,981,971 | 349,115,912 | 1.25% |
| 2025-12-02 | 5.54 | 5.59 | 5.53 | 5.58 | 5.53 | qfq | 37,921,183 | 211,119,450 | 0.72% |
| 2025-12-01 | 5.47 | 5.55 | 5.46 | 5.54 | 5.49 | qfq | 38,893,836 | 214,171,685 | 1.28% |
| 2025-11-28 | 5.47 | 5.48 | 5.45 | 5.47 | 5.42 | qfq | 26,067,921 | 142,386,566 | 0.00% |
| 2025-11-27 | 5.47 | 5.49 | 5.45 | 5.47 | 5.42 | qfq | 23,551,943 | 128,851,013 | 0.00% |
| 2025-11-26 | 5.48 | 5.50 | 5.46 | 5.47 | 5.42 | qfq | 25,026,478 | 137,042,823 | -0.18% |
| 2025-11-25 | 5.51 | 5.51 | 5.47 | 5.48 | 5.43 | qfq | 41,154,589 | 225,816,956 | -0.36% |
| 2025-11-24 | 5.55 | 5.55 | 5.49 | 5.50 | 5.45 | qfq | 47,798,218 | 263,436,860 | -0.36% |
| 2025-11-21 | 5.58 | 5.60 | 5.51 | 5.52 | 5.47 | qfq | 40,117,383 | 223,020,524 | -1.43% |
| 2025-11-20 | 5.59 | 5.64 | 5.58 | 5.60 | 5.55 | qfq | 26,512,094 | 148,676,990 | 0.36% |
| 2025-11-19 | 5.59 | 5.62 | 5.57 | 5.58 | 5.53 | qfq | 25,306,936 | 141,507,714 | -0.18% |
| 2025-11-18 | 5.64 | 5.65 | 5.57 | 5.59 | 5.54 | qfq | 33,421,100 | 187,062,963 | -0.89% |
| 2025-11-17 | 5.69 | 5.70 | 5.62 | 5.64 | 5.59 | qfq | 32,536,274 | 183,719,549 | -0.88% |
| 2025-11-14 | 5.68 | 5.75 | 5.67 | 5.69 | 5.64 | qfq | 42,924,644 | 245,376,069 | 0.35% |
| 2025-11-13 | 5.69 | 5.71 | 5.62 | 5.67 | 5.62 | qfq | 48,548,800 | 274,644,946 | -0.53% |
| 2025-11-12 | 5.71 | 5.74 | 5.69 | 5.70 | 5.65 | qfq | 39,208,111 | 224,044,501 | 0.18% |
| 2025-11-11 | 5.70 | 5.71 | 5.67 | 5.69 | 5.64 | qfq | 31,734,931 | 180,723,312 | -0.52% |
| 2025-11-10 | 5.63 | 5.72 | 5.61 | 5.72 | 5.67 | qfq | 47,474,410 | 269,064,294 | 1.78% |
| 2025-11-07 | 5.61 | 5.65 | 5.61 | 5.62 | 5.57 | qfq | 32,820,788 | 184,803,433 | 0.18% |
| 2025-11-06 | 5.60 | 5.63 | 5.58 | 5.61 | 5.56 | qfq | 27,931,922 | 156,793,761 | 0.18% |
| 2025-11-05 | 5.58 | 5.62 | 5.55 | 5.60 | 5.55 | qfq | 29,109,278 | 162,643,969 | 0.18% |
| 2025-11-04 | 5.59 | 5.65 | 5.58 | 5.59 | 5.54 | qfq | 38,615,683 | 216,803,749 | -0.18% |
| 2025-11-03 | 5.59 | 5.62 | 5.57 | 5.60 | 5.55 | qfq | 37,235,639 | 208,262,550 | 0.36% |
| 2025-10-31 | 5.67 | 5.68 | 5.56 | 5.58 | 5.53 | qfq | 52,948,619 | 296,177,523 | -1.59% |
| 2025-10-30 | 5.65 | 5.71 | 5.64 | 5.67 | 5.62 | qfq | 43,660,402 | 247,944,434 | 0.35% |
| 2025-10-29 | 5.66 | 5.67 | 5.61 | 5.65 | 5.60 | qfq | 25,940,152 | 146,063,626 | -0.35% |
| 2025-10-28 | 5.66 | 5.69 | 5.62 | 5.67 | 5.62 | qfq | 37,595,900 | 212,595,875 | 0.00% |
| 2025-10-27 | 5.64 | 5.68 | 5.58 | 5.67 | 5.62 | qfq | 42,904,379 | 242,192,277 | 0.89% |
| 2025-10-24 | 5.67 | 5.68 | 5.60 | 5.62 | 5.57 | qfq | 33,296,454 | 187,491,033 | -0.88% |
| 2025-10-23 | 5.61 | 5.69 | 5.60 | 5.67 | 5.62 | qfq | 53,947,632 | 305,183,053 | 1.25% |
| 2025-10-22 | 5.56 | 5.61 | 5.56 | 5.60 | 5.55 | qfq | 29,905,744 | 167,295,825 | 0.54% |
| 2025-10-21 | 5.55 | 5.58 | 5.53 | 5.57 | 5.52 | qfq | 31,488,594 | 175,211,113 | 0.36% |
| 2025-10-20 | 5.59 | 5.60 | 5.51 | 5.55 | 5.50 | qfq | 33,542,500 | 186,000,043 | -0.36% |
| 2025-10-17 | 5.60 | 5.64 | 5.56 | 5.57 | 5.52 | qfq | 34,643,246 | 194,015,907 | -0.36% |
| 2025-10-16 | 5.57 | 5.61 | 5.56 | 5.59 | 5.54 | qfq | 31,526,840 | 176,247,145 | 0.36% |
| 2025-10-15 | 5.60 | 5.62 | 5.54 | 5.57 | 5.52 | qfq | 39,171,190 | 218,386,606 | -0.18% |
| 2025-10-14 | 5.53 | 5.61 | 5.52 | 5.58 | 5.53 | qfq | 60,028,751 | 334,590,886 | 1.09% |
| 2025-10-13 | 5.49 | 5.53 | 5.43 | 5.52 | 5.47 | qfq | 45,609,931 | 249,978,243 | -0.54% |
| 2025-10-10 | 5.52 | 5.57 | 5.51 | 5.55 | 5.50 | qfq | 36,304,338 | 201,227,745 | 0.36% |
| 2025-10-09 | 5.47 | 5.54 | 5.44 | 5.53 | 5.48 | qfq | 53,489,570 | 294,240,554 | 1.47% |
| 2025-09-30 | 5.47 | 5.48 | 5.44 | 5.45 | 5.40 | qfq | 24,961,261 | 136,350,601 | -0.37% |
| 2025-09-29 | 5.48 | 5.49 | 5.42 | 5.47 | 5.42 | qfq | 43,998,748 | 239,539,886 | -0.18% |
| 2025-09-26 | 5.49 | 5.50 | 5.47 | 5.48 | 5.43 | qfq | 30,249,011 | 165,946,589 | -0.54% |
| 2025-09-25 | 5.53 | 5.54 | 5.48 | 5.51 | 5.46 | qfq | 43,012,001 | 236,784,735 | -0.54% |
| 2025-09-24 | 5.54 | 5.59 | 5.52 | 5.54 | 5.49 | qfq | 35,474,208 | 196,618,560 | -0.36% |
| 2025-09-23 | 5.54 | 5.61 | 5.50 | 5.56 | 5.51 | qfq | 47,701,687 | 265,040,940 | 0.54% |
| 2025-09-22 | 5.57 | 5.57 | 5.51 | 5.53 | 5.48 | qfq | 28,520,448 | 157,817,124 | -0.54% |
| 2025-09-19 | 5.56 | 5.57 | 5.52 | 5.56 | 5.51 | qfq | 35,844,024 | 198,720,907 | 0.00% |
| 2025-09-18 | 5.66 | 5.67 | 5.53 | 5.56 | 5.51 | qfq | 54,083,487 | 302,454,049 | -1.94% |
| 2025-09-17 | 5.61 | 5.68 | 5.59 | 5.67 | 5.62 | qfq | 54,344,760 | 306,704,557 | 1.07% |
| 2025-09-16 | 5.60 | 5.62 | 5.56 | 5.61 | 5.56 | qfq | 38,026,965 | 212,800,185 | 0.36% |
| 2025-09-15 | 5.58 | 5.61 | 5.56 | 5.59 | 5.54 | qfq | 31,830,001 | 177,837,848 | 0.18% |
| 2025-09-12 | 5.60 | 5.60 | 5.57 | 5.58 | 5.53 | qfq | 32,875,697 | 183,553,134 | -0.18% |
| 2025-09-11 | 5.55 | 5.59 | 5.53 | 5.59 | 5.54 | qfq | 34,525,039 | 192,088,167 | 0.54% |
| 2025-09-10 | 5.57 | 5.58 | 5.53 | 5.56 | 5.51 | qfq | 26,972,735 | 149,698,917 | -0.18% |
| 2025-09-09 | 5.60 | 5.63 | 5.54 | 5.57 | 5.52 | qfq | 35,271,203 | 196,789,244 | -0.36% |
| 2025-09-08 | 5.54 | 5.63 | 5.53 | 5.59 | 5.54 | qfq | 61,384,615 | 342,994,678 | 1.08% |
| 2025-09-05 | 5.55 | 5.56 | 5.50 | 5.53 | 5.48 | qfq | 45,655,595 | 252,182,371 | -0.54% |
| 2025-09-04 | 5.55 | 5.57 | 5.49 | 5.56 | 5.51 | qfq | 50,933,656 | 281,377,365 | 0.00% |
| 2025-09-03 | 5.62 | 5.62 | 5.53 | 5.56 | 5.51 | qfq | 58,892,453 | 327,406,413 | -0.89% |
| 2025-09-02 | 5.60 | 5.63 | 5.57 | 5.61 | 5.56 | qfq | 49,929,017 | 279,706,375 | 0.36% |
| 2025-09-01 | 5.66 | 5.68 | 5.56 | 5.59 | 5.54 | qfq | 95,271,072 | 534,134,878 | -0.89% |
| 2025-08-29 | 5.71 | 5.77 | 5.62 | 5.64 | 5.59 | qfq | 108,558,611 | 616,884,046 | -1.91% |
| 2025-08-28 | 5.75 | 5.79 | 5.67 | 5.75 | 5.70 | qfq | 63,406,403 | 363,262,220 | -0.17% |
| 2025-08-27 | 5.87 | 5.89 | 5.74 | 5.76 | 5.71 | qfq | 67,047,401 | 389,316,586 | -1.87% |
| 2025-08-26 | 5.87 | 5.91 | 5.84 | 5.87 | 5.82 | qfq | 40,113,471 | 235,514,494 | 0.00% |
| 2025-08-25 | 5.81 | 5.89 | 5.80 | 5.87 | 5.82 | qfq | 58,530,657 | 342,780,143 | 1.38% |
| 2025-08-22 | 5.81 | 5.81 | 5.74 | 5.79 | 5.74 | qfq | 49,779,938 | 287,401,226 | -0.34% |
| 2025-08-21 | 5.74 | 5.82 | 5.73 | 5.81 | 5.76 | qfq | 51,587,227 | 298,649,845 | 1.22% |
| 2025-08-20 | 5.69 | 5.74 | 5.66 | 5.74 | 5.69 | qfq | 30,570,931 | 174,403,924 | 0.88% |
| 2025-08-19 | 5.73 | 5.74 | 5.69 | 5.69 | 5.64 | qfq | 30,320,995 | 172,936,152 | -0.52% |
| 2025-08-18 | 5.72 | 5.76 | 5.70 | 5.72 | 5.67 | qfq | 40,703,612 | 233,286,233 | 0.00% |
| 2025-08-15 | 5.70 | 5.73 | 5.67 | 5.72 | 5.67 | qfq | 36,317,403 | 207,093,493 | 0.18% |
| 2025-08-14 | 5.77 | 5.79 | 5.70 | 5.71 | 5.66 | qfq | 33,013,854 | 189,730,673 | -0.87% |
| 2025-08-13 | 5.77 | 5.78 | 5.73 | 5.76 | 5.71 | qfq | 30,393,201 | 174,936,475 | -0.17% |
| 2025-08-12 | 5.76 | 5.80 | 5.75 | 5.77 | 5.72 | qfq | 29,644,749 | 171,181,410 | 0.35% |
| 2025-08-11 | 5.76 | 5.77 | 5.72 | 5.75 | 5.70 | qfq | 32,498,285 | 186,833,432 | 0.00% |
| 2025-08-08 | 5.75 | 5.77 | 5.73 | 5.75 | 5.70 | qfq | 26,059,420 | 149,856,516 | 0.00% |
| 2025-08-07 | 5.71 | 5.75 | 5.69 | 5.75 | 5.70 | qfq | 39,340,603 | 225,182,757 | 0.88% |
| 2025-08-06 | 5.70 | 5.72 | 5.66 | 5.70 | 5.65 | qfq | 25,927,820 | 147,557,826 | 0.00% |
| 2025-08-05 | 5.65 | 5.70 | 5.64 | 5.70 | 5.65 | qfq | 34,651,584 | 196,788,207 | 0.71% |
| 2025-08-04 | 5.61 | 5.66 | 5.60 | 5.66 | 5.61 | qfq | 29,590,392 | 166,736,292 | 0.53% |
| 2025-08-01 | 5.63 | 5.68 | 5.61 | 5.63 | 5.58 | qfq | 31,608,101 | 178,138,004 | 0.00% |
| 2025-07-31 | 5.76 | 5.76 | 5.61 | 5.63 | 5.58 | qfq | 64,114,205 | 362,572,962 | -1.92% |
| 2025-07-30 | 5.69 | 5.79 | 5.69 | 5.74 | 5.69 | qfq | 53,558,205 | 308,384,038 | 0.88% |
| 2025-07-29 | 5.70 | 5.72 | 5.67 | 5.69 | 5.64 | qfq | 35,052,621 | 199,455,733 | -0.18% |
| 2025-07-28 | 5.72 | 5.74 | 5.69 | 5.70 | 5.65 | qfq | 35,861,502 | 204,836,462 | -0.35% |
| 2025-07-25 | 5.79 | 5.80 | 5.72 | 5.72 | 5.67 | qfq | 40,280,501 | 231,747,906 | -1.21% |
| 2025-07-24 | 5.77 | 5.80 | 5.73 | 5.79 | 5.74 | qfq | 46,230,179 | 266,790,435 | 0.35% |
| 2025-07-23 | 5.77 | 5.81 | 5.73 | 5.77 | 5.72 | qfq | 45,103,577 | 260,417,981 | 0.00% |
| 2025-07-22 | 5.71 | 5.79 | 5.68 | 5.77 | 5.72 | qfq | 48,699,975 | 279,489,567 | 1.05% |
| 2025-07-21 | 5.64 | 5.72 | 5.63 | 5.71 | 5.66 | qfq | 56,748,499 | 322,685,821 | 1.42% |
| 2025-07-18 | 5.60 | 5.64 | 5.59 | 5.63 | 5.58 | qfq | 38,646,481 | 217,200,147 | 0.72% |
| 2025-07-17 | 5.61 | 5.64 | 5.57 | 5.59 | 5.54 | qfq | 37,355,544 | 208,899,148 | -2.61% |
| 2025-07-16 | 5.75 | 5.77 | 5.72 | 5.74 | 5.54 | qfq | 30,876,091 | 177,260,801 | 0.00% |
| 2025-07-15 | 5.82 | 5.83 | 5.73 | 5.74 | 5.54 | qfq | 46,473,693 | 267,922,174 | -1.20% |
| 2025-07-14 | 5.80 | 5.87 | 5.80 | 5.81 | 5.61 | qfq | 51,188,348 | 298,503,579 | 0.52% |
| 2025-07-11 | 5.81 | 5.86 | 5.78 | 5.78 | 5.58 | qfq | 48,383,538 | 281,862,896 | -0.34% |
| 2025-07-10 | 5.78 | 5.83 | 5.77 | 5.80 | 5.60 | qfq | 35,743,900 | 207,657,289 | 0.69% |
| 2025-07-09 | 5.78 | 5.84 | 5.76 | 5.76 | 5.56 | qfq | 36,215,794 | 210,184,312 | -0.35% |
| 2025-07-08 | 5.86 | 5.89 | 5.77 | 5.78 | 5.58 | qfq | 40,130,900 | 232,683,769 | -1.03% |
| 2025-07-07 | 5.87 | 5.89 | 5.83 | 5.84 | 5.64 | qfq | 22,521,312 | 131,850,654 | -0.51% |
| 2025-07-04 | 5.79 | 5.90 | 5.78 | 5.87 | 5.67 | qfq | 46,255,318 | 271,226,412 | 1.56% |
| 2025-07-03 | 5.82 | 5.83 | 5.77 | 5.78 | 5.58 | qfq | 23,120,200 | 133,813,017 | -0.69% |
| 2025-07-02 | 5.75 | 5.82 | 5.75 | 5.82 | 5.62 | qfq | 31,897,079 | 184,978,788 | 1.39% |
| 2025-07-01 | 5.71 | 5.76 | 5.71 | 5.74 | 5.54 | qfq | 26,924,400 | 154,590,846 | 0.53% |
| 2025-06-30 | 5.75 | 5.77 | 5.69 | 5.71 | 5.52 | qfq | 31,422,512 | 179,729,417 | -0.70% |
| 2025-06-27 | 5.82 | 5.84 | 5.74 | 5.75 | 5.55 | qfq | 38,807,161 | 224,268,179 | -1.20% |
| 2025-06-26 | 5.86 | 5.86 | 5.81 | 5.82 | 5.62 | qfq | 23,985,502 | 139,957,641 | -0.68% |
| 2025-06-25 | 5.85 | 5.87 | 5.80 | 5.86 | 5.66 | qfq | 32,994,898 | 192,546,824 | 0.34% |
| 2025-06-24 | 5.90 | 5.91 | 5.81 | 5.84 | 5.64 | qfq | 38,963,311 | 227,637,695 | -1.02% |
| 2025-06-23 | 5.83 | 5.92 | 5.82 | 5.90 | 5.70 | qfq | 36,945,730 | 217,272,146 | 1.03% |
| 2025-06-20 | 5.76 | 5.87 | 5.75 | 5.84 | 5.64 | qfq | 37,058,825 | 216,331,778 | 1.39% |
| 2025-06-19 | 5.81 | 5.82 | 5.74 | 5.76 | 5.56 | qfq | 23,247,006 | 134,059,699 | -1.03% |
| 2025-06-18 | 5.80 | 5.84 | 5.77 | 5.82 | 5.62 | qfq | 23,420,700 | 136,063,941 | 0.34% |
| 2025-06-17 | 5.78 | 5.81 | 5.75 | 5.80 | 5.60 | qfq | 22,424,500 | 129,640,143 | 0.35% |
| 2025-06-16 | 5.83 | 5.84 | 5.77 | 5.78 | 5.58 | qfq | 29,519,014 | 170,774,448 | -0.52% |
| 2025-06-13 | 5.76 | 5.86 | 5.75 | 5.81 | 5.61 | qfq | 49,466,857 | 288,030,803 | 0.87% |
| 2025-06-12 | 5.80 | 5.81 | 5.75 | 5.76 | 5.56 | qfq | 24,630,718 | 142,307,684 | -0.69% |
| 2025-06-11 | 5.78 | 5.83 | 5.76 | 5.80 | 5.60 | qfq | 38,075,201 | 220,908,164 | 0.52% |
| 2025-06-10 | 5.77 | 5.79 | 5.73 | 5.77 | 5.57 | qfq | 27,680,156 | 159,643,747 | 0.00% |
| 2025-06-09 | 5.76 | 5.78 | 5.73 | 5.77 | 5.57 | qfq | 23,812,490 | 137,024,248 | -0.17% |
| 2025-06-06 | 5.76 | 5.79 | 5.73 | 5.78 | 5.58 | qfq | 22,827,586 | 131,489,295 | 0.35% |
| 2025-06-05 | 5.80 | 5.85 | 5.74 | 5.76 | 5.56 | qfq | 24,207,787 | 140,018,011 | 0.00% |
| 2025-06-04 | 5.81 | 5.83 | 5.72 | 5.76 | 5.56 | qfq | 25,617,182 | 147,536,036 | -1.20% |
| 2025-06-03 | 5.84 | 5.86 | 5.80 | 5.83 | 5.63 | qfq | 36,053,497 | 209,877,093 | -0.17% |
| 2025-05-30 | 5.77 | 5.87 | 5.77 | 5.84 | 5.64 | qfq | 34,803,291 | 203,355,767 | 1.04% |
| 2025-05-29 | 5.76 | 5.80 | 5.73 | 5.78 | 5.58 | qfq | 20,816,447 | 120,022,401 | 0.35% |
| 2025-05-28 | 5.74 | 5.80 | 5.73 | 5.76 | 5.56 | qfq | 18,388,423 | 106,074,694 | 0.17% |
| 2025-05-27 | 5.74 | 5.78 | 5.73 | 5.75 | 5.55 | qfq | 15,833,900 | 91,053,207 | 0.17% |
| 2025-05-26 | 5.77 | 5.78 | 5.73 | 5.74 | 5.54 | qfq | 17,344,767 | 99,728,640 | -0.17% |
| 2025-05-23 | 5.82 | 5.86 | 5.74 | 5.75 | 5.55 | qfq | 22,294,436 | 129,264,610 | -1.37% |
| 2025-05-22 | 5.78 | 5.85 | 5.76 | 5.83 | 5.63 | qfq | 27,532,428 | 159,933,922 | 0.87% |
| 2025-05-21 | 5.78 | 5.83 | 5.77 | 5.78 | 5.58 | qfq | 17,441,000 | 101,150,677 | -0.17% |
| 2025-05-20 | 5.88 | 5.90 | 5.77 | 5.79 | 5.59 | qfq | 36,733,100 | 213,433,966 | -1.53% |
| 2025-05-19 | 5.77 | 5.89 | 5.77 | 5.88 | 5.68 | qfq | 46,507,067 | 272,226,215 | 1.73% |
| 2025-05-16 | 5.80 | 5.83 | 5.70 | 5.78 | 5.58 | qfq | 37,540,549 | 215,921,255 | -0.52% |
| 2025-05-15 | 5.83 | 5.91 | 5.79 | 5.81 | 5.61 | qfq | 46,378,130 | 271,137,608 | -0.17% |
| 2025-05-14 | 5.71 | 5.82 | 5.69 | 5.82 | 5.62 | qfq | 46,524,149 | 268,220,704 | 1.93% |
| 2025-05-13 | 5.72 | 5.74 | 5.67 | 5.71 | 5.52 | qfq | 28,878,100 | 164,475,988 | 0.71% |
| 2025-05-12 | 5.65 | 5.68 | 5.63 | 5.67 | 5.48 | qfq | 26,787,004 | 151,548,316 | 0.71% |
| 2025-05-09 | 5.56 | 5.64 | 5.55 | 5.63 | 5.44 | qfq | 38,229,658 | 214,260,433 | 1.44% |
| 2025-05-08 | 5.56 | 5.58 | 5.54 | 5.55 | 5.36 | qfq | 22,915,582 | 127,273,364 | -0.54% |
| 2025-05-07 | 5.51 | 5.58 | 5.49 | 5.58 | 5.39 | qfq | 59,267,352 | 328,220,556 | 2.01% |
| 2025-05-06 | 5.45 | 5.47 | 5.42 | 5.47 | 5.28 | qfq | 37,052,227 | 201,978,045 | 0.55% |
| 2025-04-30 | 5.49 | 5.50 | 5.42 | 5.44 | 5.25 | qfq | 33,887,210 | 184,651,656 | -0.73% |
| 2025-04-29 | 5.53 | 5.54 | 5.47 | 5.48 | 5.29 | qfq | 31,523,095 | 173,343,590 | -1.26% |
| 2025-04-28 | 5.49 | 5.57 | 5.48 | 5.55 | 5.36 | qfq | 42,291,434 | 233,986,463 | 0.91% |
| 2025-04-25 | 5.49 | 5.50 | 5.47 | 5.50 | 5.31 | qfq | 18,999,086 | 104,271,890 | 0.36% |
| 2025-04-24 | 5.49 | 5.52 | 5.46 | 5.48 | 5.29 | qfq | 23,945,868 | 131,488,970 | -0.18% |
| 2025-04-23 | 5.53 | 5.54 | 5.48 | 5.49 | 5.30 | qfq | 29,277,800 | 161,122,124 | -0.54% |
| 2025-04-22 | 5.50 | 5.56 | 5.49 | 5.52 | 5.33 | qfq | 39,292,967 | 217,453,547 | 0.55% |
| 2025-04-21 | 5.52 | 5.53 | 5.48 | 5.49 | 5.30 | qfq | 27,937,165 | 153,527,958 | -0.54% |
| 2025-04-18 | 5.53 | 5.54 | 5.50 | 5.52 | 5.33 | qfq | 16,424,015 | 90,652,550 | -0.54% |
| 2025-04-17 | 5.53 | 5.56 | 5.49 | 5.55 | 5.36 | qfq | 27,873,782 | 154,190,518 | 0.00% |
| 2025-04-16 | 5.50 | 5.56 | 5.46 | 5.55 | 5.36 | qfq | 51,131,844 | 282,117,666 | 0.91% |
| 2025-04-15 | 5.52 | 5.53 | 5.47 | 5.50 | 5.31 | qfq | 35,010,410 | 192,181,087 | -0.36% |
| 2025-04-14 | 5.55 | 5.56 | 5.51 | 5.52 | 5.33 | qfq | 34,766,704 | 192,101,640 | -0.36% |
| 2025-04-11 | 5.58 | 5.58 | 5.48 | 5.54 | 5.35 | qfq | 43,621,751 | 241,678,051 | -0.54% |
| 2025-04-10 | 5.76 | 5.76 | 5.52 | 5.57 | 5.38 | qfq | 74,991,242 | 418,963,437 | -2.28% |
| 2025-04-09 | 5.54 | 5.70 | 5.45 | 5.70 | 5.51 | qfq | 74,806,733 | 416,970,210 | 1.79% |
| 2025-04-08 | 5.48 | 5.60 | 5.42 | 5.60 | 5.41 | qfq | 61,797,724 | 341,122,256 | 2.75% |
| 2025-04-07 | 5.58 | 5.65 | 5.30 | 5.45 | 5.26 | qfq | 79,598,744 | 435,822,536 | -5.38% |
| 2025-04-03 | 5.64 | 5.78 | 5.61 | 5.76 | 5.56 | qfq | 45,269,535 | 258,835,569 | 1.41% |
| 2025-04-02 | 5.76 | 5.79 | 5.66 | 5.68 | 5.49 | qfq | 34,402,511 | 196,361,057 | -1.39% |
| 2025-04-01 | 5.79 | 5.80 | 5.72 | 5.76 | 5.56 | qfq | 36,499,282 | 210,040,214 | -0.69% |
| 2025-03-31 | 5.76 | 5.82 | 5.73 | 5.80 | 5.60 | qfq | 37,399,688 | 216,460,230 | 0.52% |
| 2025-03-28 | 5.80 | 5.80 | 5.75 | 5.77 | 5.57 | qfq | 25,545,728 | 147,356,675 | -0.17% |
| 2025-03-27 | 5.78 | 5.82 | 5.75 | 5.78 | 5.58 | qfq | 30,877,355 | 178,660,566 | 0.00% |
| 2025-03-26 | 5.73 | 5.81 | 5.72 | 5.78 | 5.58 | qfq | 41,416,200 | 239,236,673 | 0.70% |
| 2025-03-25 | 5.64 | 5.75 | 5.62 | 5.74 | 5.54 | qfq | 45,469,064 | 259,207,710 | 1.77% |
| 2025-03-24 | 5.64 | 5.67 | 5.61 | 5.64 | 5.45 | qfq | 39,224,394 | 221,187,853 | 0.18% |
| 2025-03-21 | 5.60 | 5.69 | 5.59 | 5.63 | 5.44 | qfq | 51,642,919 | 291,728,230 | 0.54% |
| 2025-03-20 | 5.60 | 5.63 | 5.58 | 5.60 | 5.41 | qfq | 30,504,767 | 170,796,941 | 0.00% |
| 2025-03-19 | 5.62 | 5.62 | 5.55 | 5.60 | 5.41 | qfq | 38,070,037 | 212,770,286 | -0.53% |
| 2025-03-18 | 5.56 | 5.68 | 5.53 | 5.63 | 5.44 | qfq | 65,984,921 | 370,221,054 | 1.26% |
| 2025-03-17 | 5.54 | 5.61 | 5.54 | 5.56 | 5.37 | qfq | 36,170,400 | 201,371,501 | 0.72% |
| 2025-03-14 | 5.44 | 5.53 | 5.44 | 5.52 | 5.33 | qfq | 44,423,450 | 243,908,935 | 1.47% |
| 2025-03-13 | 5.44 | 5.46 | 5.41 | 5.44 | 5.25 | qfq | 55,573,352 | 302,192,113 | 0.00% |
| 2025-03-12 | 5.45 | 5.47 | 5.42 | 5.44 | 5.25 | qfq | 41,075,055 | 223,753,447 | 0.00% |
| 2025-03-11 | 5.53 | 5.54 | 5.42 | 5.44 | 5.25 | qfq | 62,864,500 | 343,069,302 | -1.81% |
| 2025-03-10 | 5.56 | 5.60 | 5.53 | 5.54 | 5.35 | qfq | 33,989,799 | 188,892,435 | -0.36% |
| 2025-03-07 | 5.55 | 5.60 | 5.53 | 5.56 | 5.37 | qfq | 28,687,814 | 159,666,613 | 0.00% |
| 2025-03-06 | 5.54 | 5.56 | 5.49 | 5.56 | 5.37 | qfq | 30,627,231 | 169,293,388 | 0.36% |
| 2025-03-05 | 5.54 | 5.55 | 5.49 | 5.54 | 5.35 | qfq | 29,032,797 | 160,350,273 | 0.00% |
| 2025-03-04 | 5.54 | 5.56 | 5.50 | 5.54 | 5.35 | qfq | 32,830,727 | 181,410,213 | 0.00% |
| 2025-03-03 | 5.55 | 5.59 | 5.53 | 5.54 | 5.35 | qfq | 31,515,020 | 175,006,739 | -0.36% |
| 2025-02-28 | 5.58 | 5.62 | 5.55 | 5.56 | 5.37 | qfq | 27,567,971 | 154,084,894 | -0.54% |
| 2025-02-27 | 5.55 | 5.60 | 5.53 | 5.59 | 5.40 | qfq | 30,638,652 | 170,403,498 | 0.72% |
| 2025-02-26 | 5.55 | 5.58 | 5.51 | 5.55 | 5.36 | qfq | 31,400,576 | 174,188,150 | 0.36% |
| 2025-02-25 | 5.66 | 5.66 | 5.53 | 5.53 | 5.34 | qfq | 45,743,825 | 255,298,171 | -2.12% |
| 2025-02-24 | 5.66 | 5.73 | 5.63 | 5.65 | 5.46 | qfq | 32,704,200 | 185,676,510 | -0.35% |
| 2025-02-21 | 5.65 | 5.67 | 5.62 | 5.67 | 5.48 | qfq | 27,385,456 | 154,801,290 | 0.35% |
| 2025-02-20 | 5.70 | 5.71 | 5.63 | 5.65 | 5.46 | qfq | 29,022,918 | 164,245,645 | -1.05% |
| 2025-02-19 | 5.74 | 5.75 | 5.69 | 5.71 | 5.52 | qfq | 28,697,727 | 163,930,436 | -0.35% |
| 2025-02-18 | 5.76 | 5.80 | 5.72 | 5.73 | 5.53 | qfq | 31,676,814 | 182,797,546 | -0.69% |
| 2025-02-17 | 5.77 | 5.78 | 5.72 | 5.77 | 5.57 | qfq | 28,869,485 | 165,932,247 | 0.00% |
| 2025-02-14 | 5.75 | 5.78 | 5.73 | 5.77 | 5.57 | qfq | 19,922,418 | 114,559,698 | 0.17% |
| 2025-02-13 | 5.74 | 5.79 | 5.74 | 5.76 | 5.56 | qfq | 29,056,543 | 167,513,097 | 0.35% |
| 2025-02-12 | 5.75 | 5.76 | 5.70 | 5.74 | 5.54 | qfq | 28,380,283 | 162,600,681 | -0.35% |
| 2025-02-11 | 5.77 | 5.82 | 5.73 | 5.76 | 5.56 | qfq | 24,453,795 | 141,074,067 | 0.00% |
| 2025-02-10 | 5.75 | 5.80 | 5.72 | 5.76 | 5.56 | qfq | 41,244,978 | 237,687,947 | 0.35% |
| 2025-02-07 | 5.71 | 5.77 | 5.69 | 5.74 | 5.54 | qfq | 37,160,619 | 212,896,816 | 0.35% |
| 2025-02-06 | 5.68 | 5.73 | 5.68 | 5.72 | 5.52 | qfq | 27,489,579 | 157,039,584 | 0.70% |
| 2025-02-05 | 5.91 | 5.93 | 5.68 | 5.68 | 5.49 | qfq | 59,612,746 | 343,787,997 | -4.05% |
| 2025-01-27 | 5.78 | 5.96 | 5.78 | 5.92 | 5.72 | qfq | 45,450,697 | 268,346,004 | 2.78% |
| 2025-01-24 | 5.76 | 5.79 | 5.72 | 5.76 | 5.56 | qfq | 21,912,301 | 126,142,891 | 0.00% |
| 2025-01-23 | 5.70 | 5.79 | 5.69 | 5.76 | 5.56 | qfq | 31,291,685 | 180,130,594 | 1.41% |
| 2025-01-22 | 5.71 | 5.72 | 5.64 | 5.68 | 5.49 | qfq | 21,662,738 | 122,813,929 | -0.35% |
| 2025-01-21 | 5.77 | 5.79 | 5.70 | 5.70 | 5.51 | qfq | 23,071,291 | 132,155,997 | -0.70% |
| 2025-01-20 | 5.78 | 5.85 | 5.74 | 5.74 | 5.54 | qfq | 30,735,658 | 177,899,924 | 0.17% |
| 2025-01-17 | 5.73 | 5.74 | 5.64 | 5.73 | 5.53 | qfq | 21,672,497 | 123,697,771 | 0.35% |
| 2025-01-16 | 5.67 | 5.76 | 5.67 | 5.71 | 5.52 | qfq | 24,497,791 | 139,777,010 | 0.18% |
| 2025-01-15 | 5.72 | 5.81 | 5.69 | 5.70 | 5.51 | qfq | 24,638,697 | 141,399,683 | -0.18% |
| 2025-01-14 | 5.59 | 5.74 | 5.57 | 5.71 | 5.52 | qfq | 32,828,719 | 185,959,856 | 2.15% |
| 2025-01-13 | 5.69 | 5.73 | 5.57 | 5.59 | 5.40 | qfq | 34,420,029 | 193,569,234 | -2.27% |
| 2025-01-10 | 5.79 | 5.80 | 5.70 | 5.72 | 5.52 | qfq | 21,964,544 | 126,124,793 | -1.21% |
| 2025-01-09 | 5.91 | 5.91 | 5.78 | 5.79 | 5.59 | qfq | 31,444,992 | 182,925,695 | -2.03% |
| 2025-01-08 | 5.85 | 5.97 | 5.84 | 5.91 | 5.71 | qfq | 34,500,688 | 203,614,289 | 1.20% |
| 2025-01-07 | 5.94 | 5.94 | 5.83 | 5.84 | 5.64 | qfq | 41,436,201 | 243,281,831 | -1.68% |
| 2025-01-06 | 5.98 | 6.00 | 5.89 | 5.94 | 5.74 | qfq | 32,359,394 | 191,870,816 | -0.67% |
| 2025-01-03 | 6.00 | 6.09 | 5.92 | 5.98 | 5.78 | qfq | 42,221,700 | 253,235,806 | 0.00% |
| 2025-01-02 | 6.10 | 6.17 | 5.96 | 5.98 | 5.78 | qfq | 49,328,419 | 299,091,350 | -2.29% |
| 2024-12-31 | 6.10 | 6.17 | 6.09 | 6.12 | 5.91 | qfq | 36,597,162 | 224,684,635 | 0.33% |
| 2024-12-30 | 6.05 | 6.13 | 6.02 | 6.10 | 5.89 | qfq | 33,440,921 | 203,789,062 | 0.83% |
| 2024-12-27 | 6.00 | 6.06 | 5.94 | 6.05 | 5.84 | qfq | 32,152,493 | 193,118,938 | 1.17% |
| 2024-12-26 | 6.05 | 6.07 | 5.96 | 5.98 | 5.78 | qfq | 24,255,991 | 145,668,032 | -1.81% |
| 2024-12-25 | 6.11 | 6.12 | 6.05 | 6.09 | 5.83 | qfq | 27,047,740 | 164,565,114 | 0.00% |
| 2024-12-24 | 6.00 | 6.10 | 5.97 | 6.09 | 5.83 | qfq | 39,914,347 | 241,858,337 | 1.67% |
| 2024-12-23 | 5.90 | 6.02 | 5.87 | 5.99 | 5.74 | qfq | 38,695,137 | 231,286,129 | 2.04% |
| 2024-12-20 | 5.94 | 5.97 | 5.87 | 5.87 | 5.62 | qfq | 27,493,199 | 162,092,047 | -1.18% |
| 2024-12-19 | 5.97 | 6.00 | 5.90 | 5.94 | 5.69 | qfq | 31,419,501 | 186,710,659 | -1.00% |
| 2024-12-18 | 6.04 | 6.08 | 5.98 | 6.00 | 5.75 | qfq | 30,161,562 | 182,042,989 | -0.66% |
| 2024-12-17 | 6.09 | 6.21 | 6.03 | 6.04 | 5.79 | qfq | 40,447,137 | 246,576,955 | -0.66% |
| 2024-12-16 | 6.03 | 6.16 | 6.03 | 6.08 | 5.82 | qfq | 39,352,311 | 240,481,989 | 0.50% |
| 2024-12-13 | 6.10 | 6.13 | 6.03 | 6.05 | 5.80 | qfq | 49,760,904 | 302,703,042 | -0.66% |
| 2024-12-12 | 5.96 | 6.15 | 5.96 | 6.09 | 5.83 | qfq | 57,012,474 | 346,195,848 | 1.84% |
| 2024-12-11 | 5.88 | 5.99 | 5.87 | 5.98 | 5.73 | qfq | 40,980,825 | 243,605,205 | 2.05% |
| 2024-12-10 | 5.99 | 6.02 | 5.85 | 5.86 | 5.61 | qfq | 39,232,100 | 232,172,178 | -0.68% |
| 2024-12-09 | 5.89 | 5.95 | 5.87 | 5.90 | 5.65 | qfq | 33,039,884 | 195,535,314 | 0.17% |
| 2024-12-06 | 5.84 | 5.90 | 5.83 | 5.89 | 5.64 | qfq | 27,695,341 | 162,804,970 | 0.86% |
| 2024-12-05 | 5.91 | 5.91 | 5.82 | 5.84 | 5.59 | qfq | 26,260,589 | 153,764,520 | -1.02% |
| 2024-12-04 | 5.91 | 5.94 | 5.86 | 5.90 | 5.65 | qfq | 27,295,351 | 161,005,138 | -0.17% |
| 2024-12-03 | 5.82 | 5.91 | 5.81 | 5.91 | 5.66 | qfq | 38,979,981 | 228,925,792 | 1.55% |
| 2024-12-02 | 5.81 | 5.85 | 5.78 | 5.82 | 5.58 | qfq | 43,238,890 | 251,427,714 | 0.34% |
| 2024-11-29 | 5.78 | 5.85 | 5.76 | 5.80 | 5.56 | qfq | 31,895,588 | 185,344,431 | 0.35% |
| 2024-11-28 | 5.78 | 5.81 | 5.74 | 5.78 | 5.54 | qfq | 28,456,582 | 164,491,890 | 0.00% |
| 2024-11-27 | 5.71 | 5.79 | 5.65 | 5.78 | 5.54 | qfq | 28,291,391 | 161,991,533 | 0.87% |
| 2024-11-26 | 5.72 | 5.79 | 5.66 | 5.73 | 5.49 | qfq | 36,725,967 | 210,672,570 | 0.88% |
| 2024-11-25 | 5.80 | 5.91 | 5.68 | 5.68 | 5.44 | qfq | 87,991,595 | 505,064,184 | -2.41% |
| 2024-11-22 | 5.98 | 6.01 | 5.82 | 5.82 | 5.58 | qfq | 38,636,416 | 228,689,537 | -2.51% |
| 2024-11-21 | 5.98 | 6.01 | 5.94 | 5.97 | 5.72 | qfq | 23,564,986 | 140,588,594 | -0.50% |
| 2024-11-20 | 5.95 | 6.01 | 5.90 | 6.00 | 5.75 | qfq | 34,884,660 | 207,788,367 | 0.50% |
| 2024-11-19 | 6.07 | 6.08 | 5.91 | 5.97 | 5.72 | qfq | 51,219,930 | 306,497,397 | -1.65% |
| 2024-11-18 | 6.03 | 6.18 | 6.03 | 6.07 | 5.81 | qfq | 54,264,941 | 331,716,258 | 0.83% |
| 2024-11-15 | 5.94 | 6.08 | 5.91 | 6.02 | 5.77 | qfq | 56,570,896 | 341,042,763 | 1.35% |
| 2024-11-14 | 6.01 | 6.04 | 5.94 | 5.94 | 5.69 | qfq | 39,775,139 | 238,518,497 | -1.16% |
| 2024-11-13 | 5.96 | 6.04 | 5.93 | 6.01 | 5.76 | qfq | 42,696,520 | 256,255,670 | 0.84% |
| 2024-11-12 | 6.02 | 6.07 | 5.94 | 5.96 | 5.71 | qfq | 41,361,636 | 248,317,724 | -1.00% |
| 2024-11-11 | 6.05 | 6.05 | 5.95 | 6.02 | 5.77 | qfq | 39,178,931 | 234,465,043 | -0.50% |
| 2024-11-08 | 6.15 | 6.20 | 6.04 | 6.05 | 5.80 | qfq | 49,006,159 | 298,759,377 | -1.31% |
| 2024-11-07 | 6.02 | 6.13 | 5.98 | 6.13 | 5.87 | qfq | 44,934,380 | 273,006,706 | 1.32% |
| 2024-11-06 | 6.06 | 6.08 | 6.01 | 6.05 | 5.80 | qfq | 43,275,815 | 261,448,431 | 0.00% |
| 2024-11-05 | 6.01 | 6.06 | 5.96 | 6.05 | 5.80 | qfq | 40,229,400 | 242,387,631 | 0.50% |
| 2024-11-04 | 5.98 | 6.03 | 5.92 | 6.02 | 5.77 | qfq | 30,968,573 | 185,261,133 | 0.33% |
| 2024-11-01 | 5.95 | 6.03 | 5.91 | 6.00 | 5.75 | qfq | 52,695,699 | 315,864,812 | 0.84% |
| 2024-10-31 | 6.06 | 6.08 | 5.89 | 5.95 | 5.70 | qfq | 61,679,200 | 367,758,943 | -2.78% |
| 2024-10-30 | 6.14 | 6.17 | 6.05 | 6.12 | 5.86 | qfq | 25,657,049 | 156,772,662 | -0.49% |
| 2024-10-29 | 6.25 | 6.26 | 6.12 | 6.15 | 5.89 | qfq | 26,281,159 | 162,198,500 | -1.44% |
| 2024-10-28 | 6.23 | 6.25 | 6.12 | 6.24 | 5.98 | qfq | 31,528,326 | 195,679,024 | 0.32% |
| 2024-10-25 | 6.25 | 6.27 | 6.17 | 6.22 | 5.96 | qfq | 28,895,800 | 179,430,664 | -0.64% |
| 2024-10-24 | 6.29 | 6.35 | 6.22 | 6.26 | 6.00 | qfq | 22,385,825 | 140,594,186 | -0.48% |
| 2024-10-23 | 6.22 | 6.30 | 6.21 | 6.29 | 6.03 | qfq | 32,396,951 | 203,194,522 | 1.13% |
| 2024-10-22 | 6.17 | 6.23 | 6.13 | 6.22 | 5.96 | qfq | 25,891,596 | 160,272,892 | 1.14% |
| 2024-10-21 | 6.25 | 6.27 | 6.10 | 6.15 | 5.89 | qfq | 37,427,676 | 230,393,959 | -0.97% |
| 2024-10-18 | 6.12 | 6.29 | 5.99 | 6.21 | 5.95 | qfq | 42,281,777 | 259,252,460 | 2.14% |
| 2024-10-17 | 6.27 | 6.29 | 6.07 | 6.08 | 5.82 | qfq | 30,398,927 | 186,939,419 | -2.41% |
| 2024-10-16 | 6.16 | 6.27 | 6.13 | 6.23 | 5.97 | qfq | 26,977,565 | 167,652,492 | 0.81% |
| 2024-10-15 | 6.33 | 6.38 | 6.18 | 6.18 | 5.92 | qfq | 33,724,087 | 211,380,658 | -2.52% |
| 2024-10-14 | 6.30 | 6.44 | 6.28 | 6.34 | 6.07 | qfq | 45,211,912 | 287,161,052 | 1.12% |
| 2024-10-11 | 6.36 | 6.41 | 6.23 | 6.27 | 6.01 | qfq | 37,059,191 | 233,371,690 | -1.72% |
| 2024-10-10 | 6.17 | 6.50 | 6.17 | 6.38 | 6.11 | qfq | 59,657,069 | 378,719,255 | 3.57% |
| 2024-10-09 | 6.61 | 6.62 | 6.16 | 6.16 | 5.90 | qfq | 75,917,004 | 482,266,816 | -8.20% |
| 2024-10-08 | 7.10 | 7.15 | 6.53 | 6.71 | 6.43 | qfq | 108,065,543 | 732,216,889 | 3.23% |
| 2024-09-30 | 6.14 | 6.53 | 6.12 | 6.50 | 6.23 | qfq | 109,169,629 | 688,950,035 | 7.44% |
| 2024-09-27 | 6.01 | 6.09 | 5.97 | 6.05 | 5.80 | qfq | 27,745,417 | 167,147,733 | 1.17% |
| 2024-09-26 | 5.94 | 5.99 | 5.85 | 5.98 | 5.73 | qfq | 46,068,785 | 272,592,112 | 0.67% |
| 2024-09-25 | 5.97 | 6.08 | 5.93 | 5.94 | 5.69 | qfq | 38,892,868 | 233,243,696 | 0.34% |
| 2024-09-24 | 5.71 | 5.92 | 5.68 | 5.92 | 5.67 | qfq | 36,003,330 | 209,969,960 | 3.86% |
| 2024-09-23 | 5.62 | 5.73 | 5.58 | 5.70 | 5.46 | qfq | 26,966,752 | 153,100,403 | 1.79% |
| 2024-09-20 | 5.63 | 5.67 | 5.58 | 5.60 | 5.36 | qfq | 30,302,044 | 170,195,459 | -0.71% |
| 2024-09-19 | 5.77 | 5.79 | 5.56 | 5.64 | 5.40 | qfq | 38,630,285 | 217,667,661 | -1.91% |
| 2024-09-18 | 5.65 | 5.76 | 5.65 | 5.75 | 5.51 | qfq | 20,008,350 | 114,357,075 | 1.23% |
| 2024-09-13 | 5.75 | 5.83 | 5.65 | 5.68 | 5.44 | qfq | 29,890,854 | 171,832,227 | -0.70% |
| 2024-09-12 | 5.68 | 5.77 | 5.62 | 5.72 | 5.48 | qfq | 27,992,126 | 159,729,039 | 0.35% |
| 2024-09-11 | 5.80 | 5.86 | 5.66 | 5.70 | 5.46 | qfq | 42,060,985 | 241,386,487 | -4.20% |
| 2024-09-10 | 6.04 | 6.06 | 5.86 | 5.95 | 5.70 | qfq | 29,452,976 | 174,671,714 | -1.49% |
| 2024-09-09 | 6.17 | 6.17 | 6.02 | 6.04 | 5.79 | qfq | 25,204,097 | 153,339,853 | -1.63% |
| 2024-09-06 | 6.17 | 6.27 | 6.13 | 6.14 | 5.88 | qfq | 16,992,501 | 105,477,439 | -0.32% |
| 2024-09-05 | 6.25 | 6.26 | 6.10 | 6.16 | 5.90 | qfq | 24,474,590 | 150,737,079 | -1.12% |
| 2024-09-04 | 6.23 | 6.27 | 6.06 | 6.23 | 5.97 | qfq | 28,001,700 | 173,270,179 | 0.32% |
| 2024-09-03 | 6.20 | 6.29 | 6.09 | 6.21 | 5.95 | qfq | 36,123,023 | 223,411,747 | 0.98% |
| 2024-09-02 | 5.97 | 6.21 | 5.94 | 6.15 | 5.89 | qfq | 62,971,025 | 385,650,917 | 3.89% |
| 2024-08-30 | 6.13 | 6.20 | 5.92 | 5.92 | 5.67 | qfq | 61,812,439 | 371,094,139 | -3.11% |
| 2024-08-29 | 6.29 | 6.29 | 6.07 | 6.11 | 5.85 | qfq | 29,681,180 | 181,896,223 | -2.40% |
| 2024-08-28 | 6.30 | 6.32 | 6.23 | 6.26 | 6.00 | qfq | 18,608,700 | 116,786,128 | 0.16% |
| 2024-08-27 | 6.25 | 6.33 | 6.23 | 6.25 | 5.99 | qfq | 14,620,700 | 91,712,756 | -0.79% |
| 2024-08-26 | 6.34 | 6.35 | 6.22 | 6.30 | 6.04 | qfq | 19,255,250 | 120,950,140 | -0.79% |
| 2024-08-23 | 6.33 | 6.37 | 6.29 | 6.35 | 6.08 | qfq | 13,900,150 | 88,076,006 | -0.31% |
| 2024-08-22 | 6.33 | 6.40 | 6.28 | 6.37 | 6.10 | qfq | 21,345,601 | 135,776,180 | 0.79% |
| 2024-08-21 | 6.31 | 6.34 | 6.22 | 6.32 | 6.05 | qfq | 18,682,063 | 117,530,585 | 0.00% |
| 2024-08-20 | 6.38 | 6.39 | 6.28 | 6.32 | 6.05 | qfq | 20,421,221 | 128,955,105 | -0.78% |
| 2024-08-19 | 6.27 | 6.37 | 6.25 | 6.37 | 6.10 | qfq | 29,269,129 | 185,241,157 | 1.59% |
| 2024-08-16 | 6.19 | 6.31 | 6.19 | 6.27 | 6.01 | qfq | 27,220,567 | 170,292,027 | 0.97% |
| 2024-08-15 | 6.04 | 6.22 | 6.04 | 6.21 | 5.95 | qfq | 28,774,228 | 177,209,633 | 2.48% |
| 2024-08-14 | 6.02 | 6.11 | 6.02 | 6.06 | 5.81 | qfq | 18,790,350 | 114,141,382 | 0.33% |
| 2024-08-13 | 6.01 | 6.12 | 6.00 | 6.04 | 5.79 | qfq | 20,900,939 | 126,502,977 | 0.33% |
| 2024-08-12 | 6.02 | 6.06 | 5.97 | 6.02 | 5.77 | qfq | 12,315,237 | 74,169,078 | 0.00% |
| 2024-08-09 | 6.07 | 6.08 | 6.00 | 6.02 | 5.77 | qfq | 15,741,540 | 94,885,855 | -0.66% |
| 2024-08-08 | 6.04 | 6.08 | 6.01 | 6.06 | 5.81 | qfq | 17,756,900 | 107,505,007 | 0.33% |
| 2024-08-07 | 6.03 | 6.09 | 6.01 | 6.04 | 5.79 | qfq | 17,051,170 | 103,236,298 | 0.17% |
| 2024-08-06 | 6.08 | 6.12 | 5.94 | 6.03 | 5.78 | qfq | 29,275,014 | 175,801,118 | -1.15% |
| 2024-08-05 | 6.15 | 6.19 | 6.09 | 6.10 | 5.84 | qfq | 31,039,337 | 190,487,436 | -1.13% |
| 2024-08-02 | 6.19 | 6.21 | 6.10 | 6.17 | 5.91 | qfq | 24,362,074 | 149,861,072 | -0.48% |
| 2024-08-01 | 6.00 | 6.25 | 6.00 | 6.20 | 5.94 | qfq | 46,413,891 | 285,632,503 | 2.65% |
| 2024-07-31 | 6.17 | 6.20 | 5.98 | 6.04 | 5.79 | qfq | 45,785,144 | 277,068,225 | -1.79% |
| 2024-07-30 | 6.17 | 6.18 | 6.09 | 6.15 | 5.89 | qfq | 29,171,575 | 178,857,821 | -0.32% |
| 2024-07-29 | 6.10 | 6.19 | 6.05 | 6.17 | 5.91 | qfq | 24,135,943 | 148,400,613 | 0.49% |
| 2024-07-26 | 6.22 | 6.25 | 6.07 | 6.14 | 5.88 | qfq | 34,210,142 | 209,967,834 | -1.44% |
| 2024-07-25 | 6.19 | 6.29 | 6.16 | 6.23 | 5.97 | qfq | 45,670,729 | 284,318,570 | 0.32% |
| 2024-07-24 | 6.08 | 6.23 | 6.03 | 6.21 | 5.95 | qfq | 50,841,537 | 313,867,659 | 1.97% |
| 2024-07-23 | 6.03 | 6.19 | 6.03 | 6.09 | 5.83 | qfq | 33,625,576 | 205,366,883 | 1.00% |
| 2024-07-22 | 6.09 | 6.09 | 5.99 | 6.03 | 5.78 | qfq | 26,352,549 | 158,763,160 | -1.15% |
| 2024-07-19 | 6.09 | 6.13 | 6.04 | 6.10 | 5.84 | qfq | 24,677,852 | 149,878,007 | 0.16% |
| 2024-07-18 | 6.02 | 6.10 | 5.95 | 6.09 | 5.83 | qfq | 23,200,504 | 140,117,227 | 1.33% |
| 2024-07-17 | 5.98 | 6.06 | 5.97 | 6.01 | 5.76 | qfq | 27,814,959 | 167,302,340 | 0.33% |
| 2024-07-16 | 6.05 | 6.08 | 5.95 | 5.99 | 5.74 | qfq | 22,862,251 | 137,267,582 | -0.99% |
| 2024-07-15 | 5.99 | 6.10 | 5.95 | 6.05 | 5.80 | qfq | 26,215,874 | 158,252,999 | 0.83% |
| 2024-07-12 | 6.00 | 6.04 | 5.96 | 6.00 | 5.75 | qfq | 23,107,401 | 138,681,196 | 0.00% |
| 2024-07-11 | 6.04 | 6.07 | 5.94 | 6.00 | 5.75 | qfq | 30,864,354 | 185,156,176 | 0.00% |
| 2024-07-10 | 6.18 | 6.18 | 5.97 | 6.00 | 5.75 | qfq | 41,219,246 | 248,316,115 | -2.60% |
| 2024-07-09 | 5.95 | 6.18 | 5.92 | 6.16 | 5.90 | qfq | 65,715,906 | 399,628,614 | 3.88% |
| 2024-07-08 | 5.93 | 5.99 | 5.89 | 5.93 | 5.68 | qfq | 22,323,900 | 132,443,061 | 0.00% |
| 2024-07-05 | 5.99 | 6.01 | 5.91 | 5.93 | 5.68 | qfq | 22,583,500 | 134,170,350 | -1.17% |
| 2024-07-04 | 6.00 | 6.04 | 5.93 | 6.00 | 5.75 | qfq | 29,552,500 | 176,954,503 | -0.33% |
| 2024-07-03 | 5.99 | 6.08 | 5.96 | 6.02 | 5.77 | qfq | 37,691,348 | 226,640,052 | 0.67% |
| 2024-07-02 | 5.88 | 5.99 | 5.86 | 5.98 | 5.73 | qfq | 42,765,672 | 254,031,844 | 2.40% |
| 2024-07-01 | 5.79 | 5.88 | 5.78 | 5.84 | 5.59 | qfq | 31,369,600 | 182,994,650 | 1.04% |
| 2024-06-28 | 5.62 | 5.80 | 5.61 | 5.78 | 5.54 | qfq | 31,885,185 | 183,082,076 | 3.03% |
| 2024-06-27 | 5.61 | 5.65 | 5.57 | 5.61 | 5.37 | qfq | 18,290,301 | 102,696,347 | -0.36% |
| 2024-06-26 | 5.64 | 5.66 | 5.55 | 5.63 | 5.39 | qfq | 18,340,970 | 102,814,046 | -0.18% |
| 2024-06-25 | 5.61 | 5.70 | 5.61 | 5.64 | 5.40 | qfq | 20,248,398 | 114,612,972 | 0.36% |
| 2024-06-24 | 5.68 | 5.70 | 5.60 | 5.62 | 5.38 | qfq | 22,337,683 | 125,891,701 | -1.23% |
| 2024-06-21 | 5.64 | 5.75 | 5.61 | 5.69 | 5.45 | qfq | 27,655,687 | 157,588,736 | 0.35% |
| 2024-06-20 | 5.64 | 5.69 | 5.62 | 5.67 | 5.43 | qfq | 17,035,041 | 96,349,180 | 0.35% |
| 2024-06-19 | 5.68 | 5.70 | 5.62 | 5.65 | 5.41 | qfq | 17,095,854 | 96,741,420 | -0.53% |
| 2024-06-18 | 5.58 | 5.69 | 5.54 | 5.68 | 5.44 | qfq | 26,117,325 | 146,959,282 | 2.34% |
| 2024-06-17 | 5.60 | 5.62 | 5.49 | 5.55 | 5.32 | qfq | 32,267,900 | 179,167,690 | -0.72% |
| 2024-06-14 | 5.59 | 5.69 | 5.57 | 5.59 | 5.35 | qfq | 33,361,548 | 187,340,530 | -0.71% |
| 2024-06-13 | 5.69 | 5.72 | 5.60 | 5.63 | 5.39 | qfq | 22,902,201 | 129,346,391 | -1.05% |
| 2024-06-12 | 5.61 | 5.72 | 5.56 | 5.69 | 5.45 | qfq | 36,457,765 | 205,338,173 | 1.43% |
| 2024-06-11 | 5.86 | 5.92 | 5.58 | 5.61 | 5.37 | qfq | 56,486,403 | 320,551,639 | -4.27% |
| 2024-06-07 | 5.76 | 5.87 | 5.71 | 5.86 | 5.61 | qfq | 38,736,102 | 224,844,247 | 2.27% |
| 2024-06-06 | 5.75 | 5.83 | 5.71 | 5.73 | 5.49 | qfq | 31,530,444 | 181,791,937 | -0.52% |
| 2024-06-05 | 5.81 | 5.87 | 5.73 | 5.76 | 5.52 | qfq | 25,181,852 | 146,184,676 | -0.69% |
| 2024-06-04 | 5.76 | 5.81 | 5.73 | 5.80 | 5.56 | qfq | 27,712,696 | 160,048,923 | 0.87% |
| 2024-06-03 | 5.68 | 5.79 | 5.65 | 5.75 | 5.51 | qfq | 33,090,136 | 189,570,970 | 1.05% |
| 2024-05-31 | 5.74 | 5.77 | 5.69 | 5.69 | 5.45 | qfq | 26,824,575 | 153,496,713 | -0.35% |
| 2024-05-30 | 5.75 | 5.82 | 5.69 | 5.71 | 5.47 | qfq | 21,864,755 | 125,834,202 | -0.35% |
| 2024-05-29 | 5.76 | 5.80 | 5.71 | 5.73 | 5.49 | qfq | 16,903,300 | 97,295,601 | -0.52% |
| 2024-05-28 | 5.78 | 5.82 | 5.72 | 5.76 | 5.52 | qfq | 20,960,372 | 121,003,983 | -0.17% |
| 2024-05-27 | 5.63 | 5.79 | 5.62 | 5.77 | 5.53 | qfq | 27,609,718 | 158,234,694 | 2.67% |
| 2024-05-24 | 5.56 | 5.67 | 5.55 | 5.62 | 5.38 | qfq | 17,685,700 | 99,651,071 | 0.54% |
| 2024-05-23 | 5.65 | 5.67 | 5.55 | 5.59 | 5.35 | qfq | 29,371,344 | 164,610,411 | -1.41% |
| 2024-05-22 | 5.74 | 5.78 | 5.65 | 5.67 | 5.43 | qfq | 22,110,400 | 126,416,427 | -1.05% |
| 2024-05-21 | 5.71 | 5.78 | 5.69 | 5.73 | 5.49 | qfq | 20,381,493 | 116,873,872 | 0.00% |
| 2024-05-20 | 5.61 | 5.73 | 5.61 | 5.73 | 5.49 | qfq | 31,408,545 | 178,349,184 | 2.14% |
| 2024-05-17 | 5.55 | 5.62 | 5.54 | 5.61 | 5.37 | qfq | 18,191,700 | 101,478,701 | 1.08% |
| 2024-05-16 | 5.66 | 5.68 | 5.54 | 5.55 | 5.32 | qfq | 28,209,285 | 157,575,208 | -1.60% |
| 2024-05-15 | 5.61 | 5.69 | 5.61 | 5.64 | 5.40 | qfq | 20,866,300 | 118,013,560 | -2.93% |
| 2024-05-14 | 5.88 | 5.92 | 5.81 | 5.81 | 5.40 | qfq | 27,994,992 | 163,572,977 | -1.02% |
| 2024-05-13 | 5.78 | 5.90 | 5.77 | 5.87 | 5.46 | qfq | 34,450,189 | 201,199,235 | 1.56% |
| 2024-05-10 | 5.80 | 5.82 | 5.74 | 5.78 | 5.37 | qfq | 22,698,618 | 131,104,245 | 0.00% |
| 2024-05-09 | 5.65 | 5.79 | 5.65 | 5.78 | 5.37 | qfq | 30,686,994 | 176,274,547 | 2.12% |
| 2024-05-08 | 5.66 | 5.73 | 5.64 | 5.66 | 5.26 | qfq | 23,873,800 | 135,673,891 | 0.00% |
| 2024-05-07 | 5.67 | 5.72 | 5.62 | 5.66 | 5.26 | qfq | 32,682,325 | 185,576,268 | 0.18% |
| 2024-05-06 | 5.68 | 5.69 | 5.58 | 5.65 | 5.25 | qfq | 37,197,977 | 210,018,825 | 0.71% |
| 2024-04-30 | 5.69 | 5.73 | 5.61 | 5.61 | 5.21 | qfq | 29,978,110 | 169,440,972 | 0.18% |
| 2024-04-29 | 5.64 | 5.64 | 5.57 | 5.60 | 5.21 | qfq | 23,904,310 | 134,009,704 | -0.53% |
| 2024-04-26 | 5.71 | 5.74 | 5.59 | 5.63 | 5.23 | qfq | 22,275,900 | 125,265,817 | -1.40% |
| 2024-04-25 | 5.68 | 5.74 | 5.64 | 5.71 | 5.31 | qfq | 21,490,882 | 122,580,799 | 0.71% |
| 2024-04-24 | 5.62 | 5.69 | 5.58 | 5.67 | 5.27 | qfq | 20,048,942 | 112,953,258 | 1.07% |
| 2024-04-23 | 5.71 | 5.73 | 5.59 | 5.61 | 5.21 | qfq | 23,757,896 | 134,034,186 | -1.75% |
| 2024-04-22 | 5.83 | 5.85 | 5.68 | 5.71 | 5.31 | qfq | 26,170,755 | 150,340,779 | -1.55% |
| 2024-04-19 | 5.76 | 5.90 | 5.75 | 5.80 | 5.39 | qfq | 23,830,981 | 138,828,566 | 0.52% |
| 2024-04-18 | 5.81 | 5.90 | 5.74 | 5.77 | 5.36 | qfq | 35,857,665 | 208,505,647 | -0.69% |
| 2024-04-17 | 5.68 | 5.82 | 5.67 | 5.81 | 5.40 | qfq | 36,053,815 | 207,106,158 | 2.11% |
| 2024-04-16 | 5.74 | 5.80 | 5.65 | 5.69 | 5.29 | qfq | 40,296,810 | 230,829,744 | -0.87% |
| 2024-04-15 | 5.66 | 5.77 | 5.63 | 5.74 | 5.34 | qfq | 35,152,150 | 201,286,019 | 1.77% |
| 2024-04-12 | 5.62 | 5.68 | 5.61 | 5.64 | 5.24 | qfq | 24,184,745 | 136,663,637 | 0.53% |
| 2024-04-11 | 5.62 | 5.66 | 5.54 | 5.61 | 5.21 | qfq | 24,591,701 | 138,098,670 | 0.00% |
| 2024-04-10 | 5.62 | 5.66 | 5.58 | 5.61 | 5.21 | qfq | 24,230,612 | 136,304,210 | 0.00% |
| 2024-04-09 | 5.60 | 5.64 | 5.56 | 5.61 | 5.21 | qfq | 27,484,295 | 154,155,733 | 0.54% |
| 2024-04-08 | 5.58 | 5.65 | 5.56 | 5.58 | 5.19 | qfq | 34,999,692 | 196,537,278 | 0.00% |
| 2024-04-03 | 5.49 | 5.59 | 5.48 | 5.58 | 5.19 | qfq | 36,039,161 | 200,414,428 | 2.01% |
| 2024-04-02 | 5.39 | 5.48 | 5.38 | 5.47 | 5.08 | qfq | 29,499,050 | 160,933,535 | 1.30% |
| 2024-04-01 | 5.39 | 5.41 | 5.34 | 5.40 | 5.02 | qfq | 23,103,951 | 124,423,433 | 0.56% |
| 2024-03-29 | 5.30 | 5.39 | 5.29 | 5.37 | 4.99 | qfq | 18,475,681 | 98,969,166 | 1.13% |
| 2024-03-28 | 5.28 | 5.34 | 5.24 | 5.31 | 4.94 | qfq | 21,631,402 | 114,715,512 | 0.57% |
| 2024-03-27 | 5.30 | 5.34 | 5.28 | 5.28 | 4.91 | qfq | 21,781,128 | 115,859,462 | -0.19% |
| 2024-03-26 | 5.28 | 5.30 | 5.25 | 5.29 | 4.92 | qfq | 18,255,001 | 96,324,911 | 0.00% |
| 2024-03-25 | 5.24 | 5.34 | 5.22 | 5.29 | 4.92 | qfq | 25,960,906 | 137,559,914 | 0.95% |
| 2024-03-22 | 5.26 | 5.28 | 5.18 | 5.24 | 4.87 | qfq | 20,829,001 | 108,803,959 | -0.57% |
| 2024-03-21 | 5.30 | 5.31 | 5.25 | 5.27 | 4.90 | qfq | 16,984,319 | 89,670,192 | -0.38% |
| 2024-03-20 | 5.25 | 5.30 | 5.24 | 5.29 | 4.92 | qfq | 17,437,718 | 91,945,819 | 0.57% |
| 2024-03-19 | 5.29 | 5.30 | 5.25 | 5.26 | 4.89 | qfq | 16,134,830 | 85,103,187 | -0.57% |
| 2024-03-18 | 5.27 | 5.35 | 5.26 | 5.29 | 4.92 | qfq | 26,058,927 | 138,278,774 | 0.38% |
| 2024-03-15 | 5.26 | 5.28 | 5.22 | 5.27 | 4.90 | qfq | 14,797,382 | 77,695,915 | 0.00% |
| 2024-03-14 | 5.25 | 5.31 | 5.24 | 5.27 | 4.90 | qfq | 18,574,513 | 98,055,339 | 0.38% |
| 2024-03-13 | 5.28 | 5.28 | 5.21 | 5.25 | 4.88 | qfq | 19,017,601 | 99,631,181 | -0.19% |
| 2024-03-12 | 5.33 | 5.34 | 5.25 | 5.26 | 4.89 | qfq | 27,721,681 | 146,451,829 | -1.50% |
| 2024-03-11 | 5.39 | 5.41 | 5.31 | 5.34 | 4.96 | qfq | 20,689,453 | 110,404,369 | -0.74% |
| 2024-03-08 | 5.38 | 5.39 | 5.34 | 5.38 | 5.00 | qfq | 18,730,530 | 100,423,677 | 0.00% |
| 2024-03-07 | 5.39 | 5.43 | 5.36 | 5.38 | 5.00 | qfq | 15,672,495 | 84,536,208 | 0.00% |
| 2024-03-06 | 5.41 | 5.44 | 5.38 | 5.38 | 5.00 | qfq | 19,137,963 | 103,421,491 | -0.55% |
| 2024-03-05 | 5.37 | 5.43 | 5.35 | 5.41 | 5.03 | qfq | 22,522,302 | 121,483,894 | 0.93% |
| 2024-03-04 | 5.37 | 5.40 | 5.34 | 5.36 | 4.98 | qfq | 20,523,379 | 110,135,248 | -0.74% |
| 2024-03-01 | 5.41 | 5.43 | 5.35 | 5.40 | 5.02 | qfq | 27,201,000 | 146,339,532 | -0.55% |
| 2024-02-29 | 5.44 | 5.45 | 5.39 | 5.43 | 5.05 | qfq | 28,213,943 | 152,859,413 | 0.37% |
| 2024-02-28 | 5.45 | 5.48 | 5.40 | 5.41 | 5.03 | qfq | 28,766,900 | 156,749,560 | -0.92% |
| 2024-02-27 | 5.33 | 5.47 | 5.31 | 5.46 | 5.08 | qfq | 31,079,375 | 168,814,418 | 2.06% |
| 2024-02-26 | 5.57 | 5.59 | 5.35 | 5.35 | 4.97 | qfq | 47,776,150 | 258,826,235 | -3.78% |
| 2024-02-23 | 5.54 | 5.61 | 5.51 | 5.56 | 5.17 | qfq | 24,565,035 | 136,833,972 | 0.18% |
| 2024-02-22 | 5.50 | 5.58 | 5.49 | 5.55 | 5.16 | qfq | 23,792,976 | 131,589,823 | 0.73% |
| 2024-02-21 | 5.57 | 5.57 | 5.46 | 5.51 | 5.12 | qfq | 37,723,435 | 208,106,135 | -0.90% |
| 2024-02-20 | 5.43 | 5.58 | 5.40 | 5.56 | 5.17 | qfq | 30,476,214 | 167,500,664 | 2.39% |
| 2024-02-19 | 5.31 | 5.46 | 5.29 | 5.43 | 5.05 | qfq | 51,159,040 | 276,009,669 | 2.45% |
| 2024-02-08 | 5.38 | 5.39 | 5.15 | 5.30 | 4.93 | qfq | 75,749,529 | 396,725,134 | -1.85% |
| 2024-02-07 | 5.55 | 5.56 | 5.31 | 5.40 | 5.02 | qfq | 73,961,656 | 397,991,787 | -3.40% |
| 2024-02-06 | 5.48 | 5.61 | 5.44 | 5.59 | 5.20 | qfq | 51,741,033 | 286,920,428 | 2.38% |
| 2024-02-05 | 5.48 | 5.60 | 5.41 | 5.46 | 5.08 | qfq | 50,516,347 | 278,449,705 | -1.09% |
| 2024-02-02 | 5.51 | 5.61 | 5.41 | 5.52 | 5.13 | qfq | 32,154,242 | 177,839,495 | 0.18% |
| 2024-02-01 | 5.51 | 5.59 | 5.47 | 5.51 | 5.12 | qfq | 37,045,177 | 205,275,092 | -0.18% |
| 2024-01-31 | 5.51 | 5.58 | 5.44 | 5.52 | 5.13 | qfq | 26,615,630 | 146,963,742 | 0.00% |
| 2024-01-30 | 5.53 | 5.60 | 5.49 | 5.52 | 5.13 | qfq | 30,835,540 | 171,068,958 | -0.18% |
| 2024-01-29 | 5.51 | 5.61 | 5.50 | 5.53 | 5.14 | qfq | 34,273,858 | 190,817,403 | -0.18% |
| 2024-01-26 | 5.47 | 5.56 | 5.44 | 5.54 | 5.15 | qfq | 36,090,608 | 198,329,868 | 1.09% |
| 2024-01-25 | 5.43 | 5.49 | 5.37 | 5.48 | 5.09 | qfq | 37,777,400 | 205,517,949 | 1.86% |
| 2024-01-24 | 5.21 | 5.39 | 5.21 | 5.38 | 5.00 | qfq | 35,335,274 | 188,047,685 | 3.26% |
| 2024-01-23 | 5.13 | 5.23 | 5.07 | 5.21 | 4.84 | qfq | 24,060,404 | 123,876,268 | 1.17% |
| 2024-01-22 | 5.27 | 5.29 | 5.11 | 5.15 | 4.79 | qfq | 25,428,307 | 132,378,403 | -2.65% |
| 2024-01-19 | 5.27 | 5.34 | 5.23 | 5.29 | 4.92 | qfq | 23,358,293 | 123,673,615 | 0.19% |
| 2024-01-18 | 5.28 | 5.32 | 5.14 | 5.28 | 4.91 | qfq | 38,307,391 | 199,510,370 | -0.56% |
| 2024-01-17 | 5.36 | 5.41 | 5.29 | 5.31 | 4.94 | qfq | 24,727,606 | 132,590,767 | -0.93% |
| 2024-01-16 | 5.35 | 5.38 | 5.31 | 5.36 | 4.98 | qfq | 21,578,919 | 115,471,960 | 0.37% |
| 2024-01-15 | 5.30 | 5.37 | 5.28 | 5.34 | 4.96 | qfq | 20,963,063 | 111,920,796 | 0.95% |
| 2024-01-12 | 5.22 | 5.35 | 5.21 | 5.29 | 4.92 | qfq | 24,787,809 | 131,502,909 | 1.34% |
| 2024-01-11 | 5.20 | 5.25 | 5.16 | 5.22 | 4.85 | qfq | 28,095,541 | 146,644,093 | 0.38% |
| 2024-01-10 | 5.17 | 5.22 | 5.14 | 5.20 | 4.83 | qfq | 25,945,781 | 134,436,857 | 0.78% |
| 2024-01-09 | 5.10 | 5.17 | 5.02 | 5.16 | 4.80 | qfq | 29,751,760 | 152,743,369 | 1.38% |
| 2024-01-08 | 5.10 | 5.12 | 5.05 | 5.09 | 4.73 | qfq | 23,477,820 | 119,549,125 | -0.20% |
| 2024-01-05 | 5.10 | 5.17 | 5.07 | 5.10 | 4.74 | qfq | 28,502,400 | 146,199,737 | 0.39% |
| 2024-01-04 | 5.07 | 5.15 | 5.05 | 5.08 | 4.72 | qfq | 20,488,588 | 104,199,374 | 0.20% |
| 2024-01-03 | 4.97 | 5.08 | 4.96 | 5.07 | 4.71 | qfq | 30,802,212 | 155,330,474 | 1.81% |
| 2024-01-02 | 4.90 | 5.00 | 4.88 | 4.98 | 4.63 | qfq | 29,786,701 | 147,704,637 | 1.63% |
| 2023-12-29 | 4.97 | 4.99 | 4.90 | 4.90 | 4.55 | qfq | 31,003,852 | 152,679,395 | -1.61% |
| 2023-12-28 | 5.06 | 5.06 | 4.98 | 4.98 | 4.63 | qfq | 26,540,599 | 132,784,528 | -1.78% |
| 2023-12-27 | 5.06 | 5.08 | 5.01 | 5.07 | 4.71 | qfq | 13,904,903 | 70,184,771 | 0.20% |
| 2023-12-26 | 5.05 | 5.08 | 5.03 | 5.06 | 4.70 | qfq | 13,934,402 | 70,533,732 | 0.00% |
| 2023-12-25 | 5.11 | 5.11 | 5.00 | 5.06 | 4.70 | qfq | 15,507,573 | 78,176,347 | -0.98% |
| 2023-12-22 | 5.07 | 5.15 | 5.05 | 5.11 | 4.75 | qfq | 22,310,051 | 114,034,285 | 0.79% |
| 2023-12-21 | 5.07 | 5.08 | 5.02 | 5.07 | 4.71 | qfq | 15,559,941 | 78,567,126 | 0.40% |
| 2023-12-20 | 5.06 | 5.12 | 5.04 | 5.05 | 4.69 | qfq | 23,927,092 | 121,455,047 | 0.00% |
| 2023-12-19 | 5.05 | 5.07 | 5.02 | 5.05 | 4.69 | qfq | 13,492,810 | 68,123,383 | -0.39% |
| 2023-12-18 | 5.05 | 5.10 | 5.04 | 5.07 | 4.71 | qfq | 19,467,718 | 98,720,031 | 0.40% |
| 2023-12-15 | 5.08 | 5.10 | 5.04 | 5.05 | 4.69 | qfq | 13,323,040 | 67,554,812 | -0.59% |
| 2023-12-14 | 5.07 | 5.10 | 5.06 | 5.08 | 4.72 | qfq | 9,604,510 | 48,815,023 | 0.00% |
| 2023-12-13 | 5.09 | 5.12 | 5.07 | 5.08 | 4.72 | qfq | 12,940,300 | 65,978,389 | -0.20% |
| 2023-12-12 | 5.04 | 5.09 | 5.02 | 5.09 | 4.73 | qfq | 16,529,802 | 83,824,580 | 0.59% |
| 2023-12-11 | 4.99 | 5.06 | 4.91 | 5.06 | 4.70 | qfq | 24,457,901 | 122,260,324 | 1.20% |
| 2023-12-08 | 5.01 | 5.05 | 4.97 | 5.00 | 4.65 | qfq | 20,634,831 | 103,482,001 | 0.00% |
| 2023-12-07 | 4.99 | 5.02 | 4.97 | 5.00 | 4.65 | qfq | 13,031,848 | 65,135,997 | 0.20% |
| 2023-12-06 | 5.00 | 5.01 | 4.91 | 4.99 | 4.64 | qfq | 20,617,594 | 102,336,563 | -0.40% |
| 2023-12-05 | 5.08 | 5.10 | 4.99 | 5.01 | 4.66 | qfq | 18,276,400 | 92,387,380 | -1.57% |
| 2023-12-04 | 5.03 | 5.10 | 5.03 | 5.09 | 4.73 | qfq | 18,504,632 | 93,907,022 | 1.19% |
| 2023-12-01 | 5.05 | 5.06 | 5.01 | 5.03 | 4.68 | qfq | 15,416,128 | 77,664,739 | 0.00% |
| 2023-11-30 | 4.99 | 5.06 | 4.99 | 5.03 | 4.68 | qfq | 20,406,315 | 102,834,461 | 0.60% |
| 2023-11-29 | 4.99 | 5.05 | 4.99 | 5.00 | 4.65 | qfq | 15,396,473 | 77,235,216 | 0.20% |
| 2023-11-28 | 5.00 | 5.02 | 4.96 | 4.99 | 4.64 | qfq | 14,204,370 | 70,851,137 | -0.40% |
| 2023-11-27 | 5.00 | 5.02 | 4.95 | 5.01 | 4.66 | qfq | 17,142,604 | 85,528,906 | 0.20% |
| 2023-11-24 | 4.98 | 5.05 | 4.98 | 5.00 | 4.65 | qfq | 17,693,608 | 88,798,485 | 0.40% |
| 2023-11-23 | 4.97 | 5.00 | 4.96 | 4.98 | 4.63 | qfq | 10,206,336 | 50,854,187 | 0.20% |
| 2023-11-22 | 4.95 | 5.00 | 4.94 | 4.97 | 4.62 | qfq | 13,349,755 | 66,435,952 | 0.40% |
| 2023-11-21 | 4.93 | 4.98 | 4.92 | 4.95 | 4.60 | qfq | 17,084,065 | 84,755,604 | 0.61% |
| 2023-11-20 | 4.87 | 4.93 | 4.87 | 4.92 | 4.57 | qfq | 14,124,130 | 69,225,324 | 0.82% |
| 2023-11-17 | 4.91 | 4.92 | 4.87 | 4.88 | 4.54 | qfq | 12,200,699 | 59,566,550 | -0.61% |
| 2023-11-16 | 4.94 | 4.95 | 4.90 | 4.91 | 4.56 | qfq | 11,267,900 | 55,393,616 | -0.81% |
| 2023-11-15 | 4.96 | 4.97 | 4.93 | 4.95 | 4.60 | qfq | 9,116,928 | 45,099,664 | 0.41% |
| 2023-11-14 | 4.94 | 4.98 | 4.92 | 4.93 | 4.58 | qfq | 11,209,850 | 55,375,640 | -0.20% |
| 2023-11-13 | 4.92 | 4.96 | 4.89 | 4.94 | 4.59 | qfq | 10,701,368 | 52,608,600 | 0.41% |
| 2023-11-10 | 4.95 | 4.96 | 4.89 | 4.92 | 4.57 | qfq | 8,512,052 | 41,808,144 | -0.61% |
| 2023-11-09 | 4.93 | 4.99 | 4.92 | 4.95 | 4.60 | qfq | 12,788,388 | 63,459,658 | 0.41% |
| 2023-11-08 | 4.97 | 4.97 | 4.91 | 4.93 | 4.58 | qfq | 13,174,600 | 65,067,693 | -1.00% |
| 2023-11-07 | 4.97 | 5.00 | 4.95 | 4.98 | 4.63 | qfq | 11,747,700 | 58,398,330 | 0.00% |
| 2023-11-06 | 4.99 | 5.03 | 4.94 | 4.98 | 4.63 | qfq | 17,920,785 | 89,120,173 | -0.20% |
| 2023-11-03 | 5.07 | 5.09 | 4.98 | 4.99 | 4.64 | qfq | 15,120,536 | 75,992,638 | -1.58% |
| 2023-11-02 | 5.03 | 5.10 | 5.02 | 5.07 | 4.71 | qfq | 20,323,096 | 103,169,480 | 0.80% |
| 2023-11-01 | 5.00 | 5.05 | 4.97 | 5.03 | 4.68 | qfq | 18,935,101 | 94,860,273 | 0.60% |
| 2023-10-31 | 4.97 | 5.02 | 4.94 | 5.00 | 4.65 | qfq | 14,666,721 | 73,067,504 | 0.60% |
| 2023-10-30 | 4.99 | 5.01 | 4.95 | 4.97 | 4.62 | qfq | 15,587,516 | 77,671,832 | -0.60% |
| 2023-10-27 | 4.95 | 5.02 | 4.94 | 5.00 | 4.65 | qfq | 16,110,800 | 80,441,664 | 1.01% |
| 2023-10-26 | 4.90 | 4.96 | 4.87 | 4.95 | 4.60 | qfq | 16,350,545 | 80,409,908 | 0.81% |
| 2023-10-25 | 4.87 | 4.93 | 4.85 | 4.91 | 4.56 | qfq | 15,815,583 | 77,470,477 | 1.45% |
| 2023-10-24 | 4.82 | 4.86 | 4.77 | 4.84 | 4.50 | qfq | 18,753,865 | 90,307,799 | 0.41% |
| 2023-10-23 | 4.85 | 4.88 | 4.79 | 4.82 | 4.48 | qfq | 13,061,736 | 63,252,330 | -0.62% |
| 2023-10-20 | 4.86 | 4.90 | 4.84 | 4.85 | 4.51 | qfq | 15,668,713 | 76,231,566 | 0.00% |
| 2023-10-19 | 5.01 | 5.02 | 4.85 | 4.85 | 4.51 | qfq | 30,260,528 | 148,481,673 | -3.39% |
| 2023-10-18 | 5.08 | 5.09 | 5.02 | 5.02 | 4.67 | qfq | 11,222,706 | 56,572,554 | -0.99% |
| 2023-10-17 | 5.09 | 5.13 | 5.05 | 5.07 | 4.71 | qfq | 19,698,084 | 100,380,569 | -0.20% |
| 2023-10-16 | 5.05 | 5.09 | 5.04 | 5.08 | 4.72 | qfq | 14,574,501 | 73,912,367 | 0.59% |
| 2023-10-13 | 5.07 | 5.09 | 5.05 | 5.05 | 4.69 | qfq | 9,611,133 | 48,652,213 | -0.39% |
| 2023-10-12 | 5.03 | 5.10 | 5.03 | 5.07 | 4.71 | qfq | 17,489,689 | 88,740,729 | 1.20% |
| 2023-10-11 | 5.05 | 5.07 | 5.00 | 5.01 | 4.66 | qfq | 19,996,229 | 100,626,488 | -0.79% |
| 2023-10-10 | 5.11 | 5.14 | 5.05 | 5.05 | 4.69 | qfq | 15,810,800 | 80,287,705 | -1.37% |
| 2023-10-09 | 5.14 | 5.16 | 5.09 | 5.12 | 4.76 | qfq | 16,649,204 | 85,266,542 | -0.58% |
| 2023-09-28 | 5.18 | 5.20 | 5.13 | 5.15 | 4.79 | qfq | 15,701,302 | 80,913,052 | -0.58% |
| 2023-09-27 | 5.23 | 5.24 | 5.17 | 5.18 | 4.82 | qfq | 10,269,300 | 53,389,874 | -0.58% |
| 2023-09-26 | 5.24 | 5.25 | 5.20 | 5.21 | 4.84 | qfq | 10,201,956 | 53,216,785 | -0.76% |
| 2023-09-25 | 5.23 | 5.26 | 5.21 | 5.25 | 4.88 | qfq | 21,012,416 | 110,025,590 | 0.77% |
| 2023-09-22 | 5.22 | 5.24 | 5.18 | 5.21 | 4.84 | qfq | 14,803,018 | 77,114,249 | 0.00% |
| 2023-09-21 | 5.23 | 5.25 | 5.20 | 5.21 | 4.84 | qfq | 16,200,256 | 84,613,113 | -0.19% |
| 2023-09-20 | 5.24 | 5.26 | 5.21 | 5.22 | 4.85 | qfq | 10,792,819 | 56,455,128 | -0.38% |
| 2023-09-19 | 5.18 | 5.25 | 5.18 | 5.24 | 4.87 | qfq | 21,673,558 | 113,406,157 | 1.16% |
| 2023-09-18 | 5.24 | 5.24 | 5.16 | 5.18 | 4.82 | qfq | 17,052,526 | 88,464,112 | -0.96% |
| 2023-09-15 | 5.19 | 5.27 | 5.18 | 5.23 | 4.86 | qfq | 24,639,573 | 128,937,113 | 0.77% |
| 2023-09-14 | 5.13 | 5.19 | 5.09 | 5.19 | 4.82 | qfq | 22,817,133 | 117,720,246 | 1.37% |
| 2023-09-13 | 5.11 | 5.18 | 5.10 | 5.12 | 4.76 | qfq | 18,296,880 | 94,014,497 | 0.00% |
| 2023-09-12 | 5.09 | 5.12 | 5.08 | 5.12 | 4.76 | qfq | 9,126,727 | 46,635,267 | 0.39% |
| 2023-09-11 | 5.06 | 5.11 | 5.06 | 5.10 | 4.74 | qfq | 16,894,170 | 85,934,269 | 0.59% |
| 2023-09-08 | 5.13 | 5.14 | 5.05 | 5.07 | 4.71 | qfq | 24,402,500 | 123,939,999 | -0.78% |
| 2023-09-07 | 5.13 | 5.17 | 5.11 | 5.11 | 4.75 | qfq | 10,588,800 | 54,447,571 | -0.58% |
| 2023-09-06 | 5.14 | 5.16 | 5.12 | 5.14 | 4.78 | qfq | 9,895,273 | 50,843,256 | -0.19% |
| 2023-09-05 | 5.18 | 5.19 | 5.14 | 5.15 | 4.79 | qfq | 8,872,219 | 45,753,056 | -0.77% |
| 2023-09-04 | 5.15 | 5.22 | 5.13 | 5.19 | 4.82 | qfq | 14,855,609 | 77,002,174 | 0.97% |
| 2023-09-01 | 5.09 | 5.15 | 5.09 | 5.14 | 4.78 | qfq | 11,913,450 | 61,033,907 | 0.78% |
| 2023-08-31 | 5.11 | 5.14 | 5.08 | 5.10 | 4.74 | qfq | 14,933,026 | 76,282,765 | -0.20% |
| 2023-08-30 | 5.17 | 5.20 | 5.10 | 5.11 | 4.75 | qfq | 14,497,800 | 74,504,288 | -0.97% |
| 2023-08-29 | 5.16 | 5.20 | 5.10 | 5.16 | 4.80 | qfq | 24,055,507 | 123,981,468 | 0.19% |
| 2023-08-28 | 5.26 | 5.28 | 5.13 | 5.15 | 4.79 | qfq | 32,411,116 | 168,975,866 | 1.38% |
| 2023-08-25 | 5.06 | 5.13 | 5.04 | 5.08 | 4.72 | qfq | 18,521,206 | 94,187,619 | 0.20% |
| 2023-08-24 | 5.15 | 5.18 | 5.07 | 5.07 | 4.71 | qfq | 16,434,590 | 84,012,656 | -1.55% |
| 2023-08-23 | 5.18 | 5.22 | 5.15 | 5.15 | 4.79 | qfq | 13,826,546 | 71,594,120 | -0.58% |
| 2023-08-22 | 5.16 | 5.21 | 5.14 | 5.18 | 4.82 | qfq | 15,746,214 | 81,390,232 | 0.19% |
| 2023-08-21 | 5.21 | 5.24 | 5.16 | 5.17 | 4.81 | qfq | 13,469,671 | 70,004,965 | -0.58% |
| 2023-08-18 | 5.18 | 5.27 | 5.17 | 5.20 | 4.83 | qfq | 15,516,050 | 80,963,154 | 0.39% |
| 2023-08-17 | 5.17 | 5.20 | 5.13 | 5.18 | 4.82 | qfq | 14,072,104 | 72,647,071 | -0.19% |
| 2023-08-16 | 5.21 | 5.22 | 5.16 | 5.19 | 4.82 | qfq | 8,719,801 | 45,232,210 | -0.57% |
| 2023-08-15 | 5.18 | 5.23 | 5.16 | 5.22 | 4.85 | qfq | 12,856,099 | 66,832,797 | 0.77% |
| 2023-08-14 | 5.15 | 5.20 | 5.13 | 5.18 | 4.82 | qfq | 21,255,160 | 109,634,054 | 0.00% |
| 2023-08-11 | 5.28 | 5.29 | 5.18 | 5.18 | 4.82 | qfq | 18,282,492 | 95,359,241 | -3.72% |
| 2023-08-10 | 5.33 | 5.39 | 5.33 | 5.38 | 4.87 | qfq | 15,387,046 | 82,518,586 | 0.94% |
| 2023-08-09 | 5.32 | 5.35 | 5.32 | 5.33 | 4.83 | qfq | 9,302,354 | 49,639,876 | -0.19% |
| 2023-08-08 | 5.34 | 5.36 | 5.32 | 5.34 | 4.83 | qfq | 10,611,201 | 56,689,083 | 0.00% |
| 2023-08-07 | 5.42 | 5.43 | 5.32 | 5.34 | 4.83 | qfq | 16,778,870 | 89,803,821 | -1.48% |
| 2023-08-04 | 5.44 | 5.47 | 5.41 | 5.42 | 4.91 | qfq | 18,684,627 | 101,608,861 | 0.00% |
| 2023-08-03 | 5.44 | 5.44 | 5.37 | 5.42 | 4.91 | qfq | 12,959,201 | 70,055,368 | -0.18% |
| 2023-08-02 | 5.46 | 5.46 | 5.40 | 5.43 | 4.92 | qfq | 14,688,886 | 79,732,156 | -0.37% |
| 2023-08-01 | 5.41 | 5.46 | 5.40 | 5.45 | 4.93 | qfq | 21,148,920 | 115,096,297 | 0.55% |
| 2023-07-31 | 5.39 | 5.44 | 5.38 | 5.42 | 4.91 | qfq | 21,526,817 | 116,517,094 | 0.56% |
| 2023-07-28 | 5.33 | 5.40 | 5.31 | 5.39 | 4.88 | qfq | 19,096,335 | 102,526,252 | 1.32% |
| 2023-07-27 | 5.33 | 5.35 | 5.30 | 5.32 | 4.82 | qfq | 10,949,410 | 58,344,048 | 0.00% |
| 2023-07-26 | 5.32 | 5.34 | 5.30 | 5.32 | 4.82 | qfq | 10,460,575 | 55,674,913 | 0.19% |
| 2023-07-25 | 5.29 | 5.31 | 5.28 | 5.31 | 4.81 | qfq | 11,964,201 | 63,424,604 | 0.76% |
| 2023-07-24 | 5.24 | 5.29 | 5.24 | 5.27 | 4.77 | qfq | 10,079,801 | 53,153,909 | 0.38% |
| 2023-07-21 | 5.25 | 5.28 | 5.23 | 5.25 | 4.75 | qfq | 8,627,579 | 45,339,413 | 0.00% |
| 2023-07-20 | 5.30 | 5.32 | 5.24 | 5.25 | 4.75 | qfq | 9,072,000 | 47,861,410 | -0.94% |
| 2023-07-19 | 5.24 | 5.30 | 5.24 | 5.30 | 4.80 | qfq | 12,727,172 | 67,195,134 | 0.95% |
| 2023-07-18 | 5.25 | 5.26 | 5.22 | 5.25 | 4.75 | qfq | 8,240,205 | 43,191,346 | 0.00% |
| 2023-07-17 | 5.23 | 5.25 | 5.20 | 5.25 | 4.75 | qfq | 9,263,550 | 48,379,104 | 0.19% |