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
铁龙物流600125.SH
最近收盘价5.442026-07-17
最近交易日2026-07-17
成交量（股）14,768,366
成交额（元）81,322,968
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.11 | — | — | — | 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 | 5.46 | 5.57 | 5.42 | 5.44 | 5.44 | qfq | 14,768,366 | 81,322,968 | -0.18% |
| 2026-07-16 | 5.47 | 5.53 | 5.41 | 5.45 | 5.45 | qfq | 10,598,927 | 57,785,840 | -0.55% |
| 2026-07-15 | 5.40 | 5.53 | 5.38 | 5.48 | 5.48 | qfq | 13,838,701 | 75,915,533 | 1.67% |
| 2026-07-14 | 5.27 | 5.43 | 5.27 | 5.39 | 5.39 | qfq | 12,722,846 | 68,501,499 | 1.51% |
| 2026-07-13 | 5.25 | 5.36 | 5.23 | 5.31 | 5.31 | qfq | 10,544,424 | 55,851,762 | 0.57% |
| 2026-07-10 | 5.22 | 5.31 | 5.17 | 5.28 | 5.28 | qfq | 10,873,200 | 57,004,844 | 0.96% |
| 2026-07-09 | 5.25 | 5.27 | 5.19 | 5.23 | 5.23 | qfq | 7,826,900 | 40,855,060 | -0.38% |
| 2026-07-08 | 5.22 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 7,127,483 | 37,342,826 | 0.77% |
| 2026-07-07 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | qfq | 7,530,688 | 39,431,285 | -2.62% |
| 2026-07-06 | 5.28 | 5.37 | 5.26 | 5.35 | 5.35 | qfq | 7,989,069 | 42,555,685 | 1.52% |
| 2026-07-03 | 5.23 | 5.31 | 5.22 | 5.27 | 5.27 | qfq | 8,352,000 | 43,962,619 | 0.76% |
| 2026-07-02 | 5.19 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 11,229,436 | 58,768,515 | 0.77% |
| 2026-07-01 | 5.08 | 5.23 | 5.06 | 5.19 | 5.19 | qfq | 12,221,754 | 63,176,202 | 2.37% |
| 2026-06-30 | 5.18 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 9,432,600 | 48,197,573 | -2.50% |
| 2026-06-29 | 5.15 | 5.22 | 5.02 | 5.20 | 5.20 | qfq | 13,521,860 | 69,474,006 | 0.78% |
| 2026-06-26 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | qfq | 10,365,263 | 54,041,839 | -2.27% |
| 2026-06-25 | 5.35 | 5.35 | 5.25 | 5.28 | 5.28 | qfq | 10,728,550 | 56,716,752 | -1.31% |
| 2026-06-24 | 5.46 | 5.46 | 5.33 | 5.35 | 5.35 | qfq | 7,019,560 | 37,724,694 | -2.01% |
| 2026-06-23 | 5.38 | 5.51 | 5.38 | 5.46 | 5.46 | qfq | 9,731,050 | 53,139,010 | 1.11% |
| 2026-06-22 | 5.40 | 5.41 | 5.29 | 5.40 | 5.40 | qfq | 11,583,956 | 61,939,281 | 0.37% |
| 2026-06-18 | 5.42 | 5.43 | 5.33 | 5.38 | 5.38 | qfq | 8,779,942 | 47,187,768 | -0.74% |
| 2026-06-17 | 5.49 | 5.50 | 5.41 | 5.42 | 5.42 | qfq | 9,435,228 | 51,316,022 | -1.63% |
| 2026-06-16 | 5.55 | 5.55 | 5.47 | 5.51 | 5.51 | qfq | 8,930,137 | 49,158,176 | -1.25% |
| 2026-06-15 | 5.48 | 5.60 | 5.48 | 5.58 | 5.58 | qfq | 12,608,311 | 69,943,615 | 2.20% |
| 2026-06-12 | 5.49 | 5.55 | 5.45 | 5.46 | 5.46 | qfq | 16,222,943 | 89,242,815 | -0.55% |
| 2026-06-11 | 5.60 | 5.60 | 5.49 | 5.49 | 5.42 | qfq | 10,125,553 | 56,041,888 | -1.79% |
| 2026-06-10 | 5.52 | 5.62 | 5.50 | 5.59 | 5.52 | qfq | 9,673,089 | 53,817,200 | 1.27% |
| 2026-06-09 | 5.54 | 5.56 | 5.49 | 5.52 | 5.45 | qfq | 8,263,010 | 45,683,519 | -0.36% |
| 2026-06-08 | 5.56 | 5.63 | 5.47 | 5.54 | 5.47 | qfq | 13,979,680 | 77,324,108 | -1.07% |
| 2026-06-05 | 5.56 | 5.65 | 5.56 | 5.60 | 5.53 | qfq | 9,587,828 | 53,765,861 | 0.54% |
| 2026-06-04 | 5.65 | 5.70 | 5.53 | 5.57 | 5.50 | qfq | 13,280,143 | 74,412,725 | -1.59% |
| 2026-06-03 | 5.75 | 5.77 | 5.65 | 5.66 | 5.59 | qfq | 14,020,714 | 79,770,606 | -1.74% |
| 2026-06-02 | 5.84 | 5.88 | 5.75 | 5.76 | 5.69 | qfq | 12,926,000 | 74,993,584 | -1.20% |
| 2026-06-01 | 5.67 | 5.85 | 5.62 | 5.83 | 5.75 | qfq | 15,980,251 | 92,143,334 | 2.64% |
| 2026-05-29 | 5.62 | 5.73 | 5.60 | 5.68 | 5.61 | qfq | 16,086,991 | 91,544,642 | 1.07% |
| 2026-05-28 | 5.71 | 5.76 | 5.56 | 5.62 | 5.55 | qfq | 17,694,355 | 99,710,844 | -2.09% |
| 2026-05-27 | 5.79 | 5.86 | 5.60 | 5.74 | 5.67 | qfq | 15,717,767 | 90,338,200 | -1.20% |
| 2026-05-26 | 5.80 | 5.86 | 5.77 | 5.81 | 5.73 | qfq | 11,704,524 | 68,103,536 | -0.34% |
| 2026-05-25 | 5.86 | 5.88 | 5.78 | 5.83 | 5.75 | qfq | 10,972,254 | 63,866,403 | -0.51% |
| 2026-05-22 | 5.87 | 5.89 | 5.81 | 5.86 | 5.78 | qfq | 9,629,080 | 56,320,027 | 0.17% |
| 2026-05-21 | 5.90 | 5.95 | 5.83 | 5.85 | 5.77 | qfq | 12,482,839 | 73,707,333 | -0.85% |
| 2026-05-20 | 5.95 | 5.95 | 5.88 | 5.90 | 5.82 | qfq | 8,363,070 | 49,339,458 | -0.84% |
| 2026-05-19 | 5.89 | 5.98 | 5.87 | 5.95 | 5.87 | qfq | 10,300,879 | 61,271,893 | 0.85% |
| 2026-05-18 | 5.89 | 5.91 | 5.80 | 5.90 | 5.82 | qfq | 12,576,909 | 73,708,362 | 0.34% |
| 2026-05-15 | 6.00 | 6.01 | 5.85 | 5.88 | 5.80 | qfq | 18,775,746 | 111,058,758 | -1.67% |
| 2026-05-14 | 6.01 | 6.03 | 5.97 | 5.98 | 5.90 | qfq | 13,664,681 | 81,915,195 | -0.66% |
| 2026-05-13 | 6.02 | 6.04 | 5.97 | 6.02 | 5.94 | qfq | 12,219,892 | 73,402,049 | 0.17% |
| 2026-05-12 | 6.08 | 6.10 | 6.01 | 6.01 | 5.93 | qfq | 12,903,560 | 77,986,951 | -0.99% |
| 2026-05-11 | 6.06 | 6.09 | 6.01 | 6.07 | 5.99 | qfq | 13,702,682 | 82,951,949 | 0.17% |
| 2026-05-08 | 6.10 | 6.13 | 6.03 | 6.06 | 5.98 | qfq | 17,433,703 | 105,813,755 | -0.66% |
| 2026-05-07 | 6.13 | 6.16 | 6.09 | 6.10 | 6.02 | qfq | 14,901,391 | 91,031,960 | -0.81% |
| 2026-05-06 | 6.15 | 6.18 | 6.11 | 6.15 | 6.07 | qfq | 18,631,447 | 114,358,672 | 0.16% |
| 2026-04-30 | 6.10 | 6.20 | 6.09 | 6.14 | 6.06 | qfq | 25,729,868 | 158,250,914 | 1.32% |
| 2026-04-29 | 6.06 | 6.08 | 6.03 | 6.06 | 5.98 | qfq | 13,514,159 | 81,784,177 | 0.33% |
| 2026-04-28 | 5.96 | 6.05 | 5.95 | 6.04 | 5.96 | qfq | 13,838,091 | 83,012,244 | 1.17% |
| 2026-04-27 | 6.08 | 6.08 | 5.97 | 5.97 | 5.89 | qfq | 18,640,200 | 111,945,588 | -1.65% |
| 2026-04-24 | 6.11 | 6.15 | 6.05 | 6.07 | 5.99 | qfq | 15,730,360 | 95,922,866 | -0.65% |
| 2026-04-23 | 6.06 | 6.12 | 6.01 | 6.11 | 6.03 | qfq | 18,630,100 | 113,171,992 | 0.83% |
| 2026-04-22 | 6.08 | 6.09 | 6.04 | 6.06 | 5.98 | qfq | 15,383,500 | 93,213,606 | -0.66% |
| 2026-04-21 | 6.06 | 6.14 | 5.97 | 6.10 | 6.02 | qfq | 24,801,314 | 149,819,694 | 0.33% |
| 2026-04-20 | 6.05 | 6.11 | 6.03 | 6.08 | 6.00 | qfq | 18,337,298 | 111,318,260 | 0.33% |
| 2026-04-17 | 6.19 | 6.20 | 6.06 | 6.06 | 5.98 | qfq | 35,176,408 | 214,986,704 | -2.26% |
| 2026-04-16 | 6.25 | 6.25 | 6.18 | 6.20 | 6.12 | qfq | 23,627,093 | 146,594,240 | -0.64% |
| 2026-04-15 | 6.21 | 6.25 | 6.16 | 6.24 | 6.16 | qfq | 26,161,831 | 162,386,343 | 0.32% |
| 2026-04-14 | 6.20 | 6.22 | 6.16 | 6.22 | 6.14 | qfq | 27,481,804 | 169,848,772 | -0.16% |
| 2026-04-13 | 6.33 | 6.34 | 6.15 | 6.23 | 6.15 | qfq | 46,790,311 | 290,950,916 | -1.27% |
| 2026-04-10 | 6.36 | 6.40 | 6.28 | 6.31 | 6.23 | qfq | 52,583,011 | 333,162,785 | -0.94% |
| 2026-04-09 | 6.68 | 6.70 | 6.21 | 6.37 | 6.29 | qfq | 87,857,381 | 557,058,526 | -6.87% |
| 2026-04-08 | 6.75 | 6.85 | 6.72 | 6.84 | 6.75 | qfq | 33,762,098 | 229,107,613 | 1.33% |
| 2026-04-07 | 6.85 | 6.90 | 6.72 | 6.75 | 6.66 | qfq | 29,243,522 | 198,315,276 | -1.32% |
| 2026-04-03 | 6.85 | 6.95 | 6.78 | 6.84 | 6.75 | qfq | 27,043,750 | 185,522,120 | 0.00% |
| 2026-04-02 | 6.85 | 6.89 | 6.78 | 6.84 | 6.75 | qfq | 20,713,604 | 141,486,423 | 0.44% |
| 2026-04-01 | 6.95 | 7.00 | 6.80 | 6.81 | 6.72 | qfq | 32,613,809 | 223,076,604 | -1.73% |
| 2026-03-31 | 6.95 | 7.18 | 6.90 | 6.93 | 6.84 | qfq | 44,025,390 | 309,220,334 | -0.29% |
| 2026-03-30 | 6.83 | 7.02 | 6.77 | 6.95 | 6.86 | qfq | 34,503,584 | 238,369,459 | 1.46% |
| 2026-03-27 | 6.89 | 6.94 | 6.77 | 6.85 | 6.76 | qfq | 38,407,587 | 262,663,169 | -1.15% |
| 2026-03-26 | 6.68 | 7.08 | 6.68 | 6.93 | 6.84 | qfq | 78,369,641 | 544,682,209 | 3.43% |
| 2026-03-25 | 6.31 | 6.71 | 6.28 | 6.70 | 6.61 | qfq | 52,328,637 | 344,496,740 | 5.51% |
| 2026-03-24 | 6.24 | 6.37 | 6.15 | 6.35 | 6.27 | qfq | 25,229,400 | 158,218,210 | 2.75% |
| 2026-03-23 | 6.38 | 6.42 | 6.12 | 6.18 | 6.10 | qfq | 38,622,838 | 242,149,650 | -3.89% |
| 2026-03-20 | 6.49 | 6.60 | 6.41 | 6.43 | 6.35 | qfq | 21,957,969 | 142,273,311 | -0.62% |
| 2026-03-19 | 6.54 | 6.62 | 6.44 | 6.47 | 6.39 | qfq | 22,961,207 | 149,736,409 | -1.97% |
| 2026-03-18 | 6.56 | 6.62 | 6.41 | 6.60 | 6.51 | qfq | 30,335,719 | 197,396,785 | 0.92% |
| 2026-03-17 | 6.61 | 6.69 | 6.53 | 6.54 | 6.46 | qfq | 23,205,248 | 152,965,141 | -1.36% |
| 2026-03-16 | 6.69 | 6.74 | 6.54 | 6.63 | 6.54 | qfq | 24,803,870 | 163,972,013 | -1.19% |
| 2026-03-13 | 6.69 | 6.76 | 6.65 | 6.71 | 6.62 | qfq | 25,284,736 | 169,623,410 | 0.30% |
| 2026-03-12 | 6.62 | 6.72 | 6.58 | 6.69 | 6.60 | qfq | 31,400,489 | 209,486,846 | 0.90% |
| 2026-03-11 | 6.54 | 6.65 | 6.39 | 6.63 | 6.54 | qfq | 32,971,574 | 214,480,341 | 1.69% |
| 2026-03-10 | 6.50 | 6.56 | 6.48 | 6.52 | 6.44 | qfq | 20,119,613 | 131,075,399 | 0.46% |
| 2026-03-09 | 6.67 | 6.67 | 6.47 | 6.49 | 6.41 | qfq | 30,296,057 | 199,221,199 | -2.11% |
| 2026-03-06 | 6.42 | 6.66 | 6.42 | 6.63 | 6.54 | qfq | 31,320,228 | 206,473,504 | 2.79% |
| 2026-03-05 | 6.52 | 6.58 | 6.41 | 6.45 | 6.37 | qfq | 31,126,358 | 201,104,816 | -0.31% |
| 2026-03-04 | 6.64 | 6.66 | 6.45 | 6.47 | 6.39 | qfq | 45,243,658 | 295,714,089 | -3.86% |
| 2026-03-03 | 6.66 | 6.90 | 6.65 | 6.73 | 6.64 | qfq | 62,261,027 | 421,347,608 | 1.66% |
| 2026-03-02 | 6.66 | 6.73 | 6.55 | 6.62 | 6.53 | qfq | 56,216,111 | 372,707,692 | 2.48% |
| 2026-02-27 | 6.39 | 6.47 | 6.36 | 6.46 | 6.38 | qfq | 17,285,100 | 111,302,251 | 1.10% |
| 2026-02-26 | 6.34 | 6.43 | 6.31 | 6.39 | 6.31 | qfq | 12,942,791 | 82,350,097 | 0.63% |
| 2026-02-25 | 6.32 | 6.43 | 6.30 | 6.35 | 6.27 | qfq | 20,042,784 | 127,987,698 | 0.95% |
| 2026-02-24 | 6.19 | 6.32 | 6.18 | 6.29 | 6.21 | qfq | 18,044,887 | 113,254,043 | 2.11% |
| 2026-02-13 | 6.35 | 6.36 | 6.16 | 6.16 | 6.08 | qfq | 25,446,513 | 159,039,687 | -3.14% |
| 2026-02-12 | 6.45 | 6.47 | 6.34 | 6.36 | 6.28 | qfq | 16,843,586 | 107,627,983 | -1.40% |
| 2026-02-11 | 6.40 | 6.47 | 6.38 | 6.45 | 6.37 | qfq | 16,254,173 | 104,704,272 | 0.62% |
| 2026-02-10 | 6.43 | 6.43 | 6.35 | 6.41 | 6.33 | qfq | 10,033,207 | 64,161,379 | -0.16% |
| 2026-02-09 | 6.45 | 6.48 | 6.38 | 6.42 | 6.34 | qfq | 16,652,964 | 106,975,192 | 0.47% |
| 2026-02-06 | 6.45 | 6.49 | 6.38 | 6.39 | 6.31 | qfq | 14,417,313 | 92,751,817 | -1.08% |
| 2026-02-05 | 6.44 | 6.51 | 6.42 | 6.46 | 6.38 | qfq | 14,626,700 | 94,603,892 | -0.15% |
| 2026-02-04 | 6.32 | 6.48 | 6.32 | 6.47 | 6.39 | qfq | 20,430,621 | 131,507,259 | 2.21% |
| 2026-02-03 | 6.40 | 6.43 | 6.31 | 6.33 | 6.25 | qfq | 26,652,019 | 169,270,849 | -0.78% |
| 2026-02-02 | 6.51 | 6.59 | 6.36 | 6.38 | 6.30 | qfq | 26,039,905 | 168,358,836 | -3.04% |
| 2026-01-30 | 6.61 | 6.70 | 6.55 | 6.58 | 6.49 | qfq | 21,062,293 | 139,360,838 | -0.30% |
| 2026-01-29 | 6.54 | 6.63 | 6.51 | 6.60 | 6.51 | qfq | 17,407,350 | 114,474,071 | 0.30% |
| 2026-01-28 | 6.48 | 6.65 | 6.44 | 6.58 | 6.49 | qfq | 22,687,524 | 148,716,855 | 1.39% |
| 2026-01-27 | 6.56 | 6.58 | 6.45 | 6.49 | 6.41 | qfq | 15,486,865 | 100,500,829 | -1.37% |
| 2026-01-26 | 6.54 | 6.59 | 6.45 | 6.58 | 6.49 | qfq | 20,133,166 | 131,520,406 | 0.30% |
| 2026-01-23 | 6.63 | 6.64 | 6.53 | 6.56 | 6.48 | qfq | 23,682,457 | 155,523,285 | -1.06% |
| 2026-01-22 | 6.49 | 6.65 | 6.46 | 6.63 | 6.54 | qfq | 25,685,530 | 169,265,351 | 2.16% |
| 2026-01-21 | 6.50 | 6.55 | 6.45 | 6.49 | 6.41 | qfq | 18,953,181 | 123,229,528 | -0.15% |
| 2026-01-20 | 6.38 | 6.52 | 6.35 | 6.50 | 6.42 | qfq | 23,108,778 | 149,606,521 | 1.56% |
| 2026-01-19 | 6.27 | 6.40 | 6.27 | 6.40 | 6.32 | qfq | 20,434,465 | 129,956,704 | 1.59% |
| 2026-01-16 | 6.32 | 6.40 | 6.27 | 6.30 | 6.22 | qfq | 22,207,605 | 140,610,713 | 0.16% |
| 2026-01-15 | 6.30 | 6.32 | 6.27 | 6.29 | 6.21 | qfq | 14,970,517 | 94,196,311 | 0.16% |
| 2026-01-14 | 6.39 | 6.41 | 6.24 | 6.28 | 6.20 | qfq | 31,576,021 | 200,167,836 | -1.72% |
| 2026-01-13 | 6.42 | 6.49 | 6.35 | 6.39 | 6.31 | qfq | 20,232,319 | 129,601,777 | -0.31% |
| 2026-01-12 | 6.35 | 6.41 | 6.33 | 6.41 | 6.33 | qfq | 17,763,809 | 113,160,023 | 0.00% |
| 2026-01-09 | 6.42 | 6.44 | 6.35 | 6.41 | 6.33 | qfq | 18,979,984 | 121,304,237 | -0.16% |
| 2026-01-08 | 6.52 | 6.53 | 6.41 | 6.42 | 6.34 | qfq | 14,030,208 | 90,680,136 | -1.68% |
| 2026-01-07 | 6.55 | 6.57 | 6.48 | 6.53 | 6.45 | qfq | 14,686,354 | 95,846,565 | -0.15% |
| 2026-01-06 | 6.42 | 6.59 | 6.41 | 6.54 | 6.46 | qfq | 19,229,326 | 125,628,506 | 1.71% |
| 2026-01-05 | 6.45 | 6.46 | 6.35 | 6.43 | 6.35 | qfq | 16,271,563 | 104,047,347 | -0.16% |
| 2025-12-31 | 6.44 | 6.49 | 6.42 | 6.44 | 6.36 | qfq | 9,152,904 | 59,113,887 | 0.00% |
| 2025-12-30 | 6.47 | 6.51 | 6.36 | 6.44 | 6.36 | qfq | 18,194,544 | 117,051,788 | -0.77% |
| 2025-12-29 | 6.50 | 6.59 | 6.44 | 6.49 | 6.41 | qfq | 14,284,743 | 93,220,319 | -0.31% |
| 2025-12-26 | 6.49 | 6.53 | 6.46 | 6.51 | 6.43 | qfq | 13,141,776 | 85,371,104 | 0.31% |
| 2025-12-25 | 6.51 | 6.57 | 6.48 | 6.49 | 6.41 | qfq | 10,892,951 | 70,957,605 | -0.15% |
| 2025-12-24 | 6.40 | 6.50 | 6.38 | 6.50 | 6.42 | qfq | 10,834,352 | 69,942,765 | 1.25% |
| 2025-12-23 | 6.43 | 6.51 | 6.40 | 6.42 | 6.34 | qfq | 11,819,078 | 76,079,597 | -0.31% |
| 2025-12-22 | 6.45 | 6.49 | 6.42 | 6.44 | 6.36 | qfq | 11,228,536 | 72,402,700 | -0.46% |
| 2025-12-19 | 6.42 | 6.50 | 6.37 | 6.47 | 6.39 | qfq | 14,791,986 | 95,330,139 | 0.94% |
| 2025-12-18 | 6.33 | 6.45 | 6.28 | 6.41 | 6.33 | qfq | 14,350,315 | 91,486,339 | 1.26% |
| 2025-12-17 | 6.36 | 6.36 | 6.25 | 6.33 | 6.25 | qfq | 12,021,034 | 75,754,351 | -0.63% |
| 2025-12-16 | 6.32 | 6.40 | 6.28 | 6.37 | 6.29 | qfq | 13,976,096 | 88,521,618 | 0.47% |
| 2025-12-15 | 6.23 | 6.37 | 6.21 | 6.34 | 6.26 | qfq | 11,934,328 | 75,382,772 | 2.09% |
| 2025-12-12 | 6.20 | 6.27 | 6.18 | 6.21 | 6.13 | qfq | 10,107,200 | 63,037,910 | 0.00% |
| 2025-12-11 | 6.27 | 6.30 | 6.20 | 6.21 | 6.13 | qfq | 9,466,394 | 58,952,795 | -1.27% |
| 2025-12-10 | 6.21 | 6.32 | 6.20 | 6.29 | 6.21 | qfq | 11,337,870 | 70,895,583 | 1.13% |
| 2025-12-09 | 6.29 | 6.31 | 6.21 | 6.22 | 6.14 | qfq | 10,363,522 | 64,786,467 | -1.11% |
| 2025-12-08 | 6.40 | 6.41 | 6.27 | 6.29 | 6.21 | qfq | 14,743,607 | 93,132,819 | -1.87% |
| 2025-12-05 | 6.35 | 6.43 | 6.31 | 6.41 | 6.33 | qfq | 12,648,893 | 80,821,292 | 0.79% |
| 2025-12-04 | 6.31 | 6.40 | 6.28 | 6.36 | 6.28 | qfq | 20,453,918 | 130,235,687 | 0.16% |
| 2025-12-03 | 6.12 | 6.39 | 6.10 | 6.35 | 6.27 | qfq | 31,590,500 | 198,029,394 | 3.93% |
| 2025-12-02 | 6.11 | 6.13 | 6.04 | 6.11 | 6.03 | qfq | 10,120,955 | 61,652,268 | 0.00% |
| 2025-12-01 | 6.13 | 6.15 | 6.10 | 6.11 | 6.03 | qfq | 10,641,680 | 65,168,494 | -0.33% |
| 2025-11-28 | 6.09 | 6.14 | 6.04 | 6.13 | 6.05 | qfq | 13,158,500 | 80,210,623 | 0.82% |
| 2025-11-27 | 6.10 | 6.12 | 6.07 | 6.08 | 6.00 | qfq | 13,691,926 | 83,482,140 | -0.49% |
| 2025-11-26 | 6.14 | 6.18 | 6.09 | 6.11 | 6.03 | qfq | 11,429,000 | 70,129,009 | -0.33% |
| 2025-11-25 | 6.12 | 6.15 | 6.11 | 6.13 | 6.05 | qfq | 14,603,628 | 89,554,780 | 0.16% |
| 2025-11-24 | 6.14 | 6.17 | 6.11 | 6.12 | 6.04 | qfq | 14,973,460 | 92,057,130 | 0.33% |
| 2025-11-21 | 6.29 | 6.32 | 6.10 | 6.10 | 6.02 | qfq | 27,129,890 | 167,764,412 | -3.02% |
| 2025-11-20 | 6.39 | 6.40 | 6.29 | 6.29 | 6.21 | qfq | 17,876,309 | 113,314,203 | -1.41% |
| 2025-11-19 | 6.45 | 6.49 | 6.37 | 6.38 | 6.30 | qfq | 13,496,046 | 86,440,925 | -1.09% |
| 2025-11-18 | 6.55 | 6.55 | 6.41 | 6.45 | 6.37 | qfq | 16,790,010 | 108,374,624 | -1.53% |
| 2025-11-17 | 6.54 | 6.60 | 6.49 | 6.55 | 6.47 | qfq | 18,401,091 | 120,416,434 | -0.15% |
| 2025-11-14 | 6.67 | 6.75 | 6.56 | 6.56 | 6.48 | qfq | 22,300,273 | 148,000,678 | -2.81% |
| 2025-11-13 | 6.73 | 6.77 | 6.66 | 6.75 | 6.61 | qfq | 20,947,671 | 140,371,313 | -0.15% |
| 2025-11-12 | 6.70 | 6.76 | 6.64 | 6.76 | 6.62 | qfq | 21,903,012 | 146,844,811 | 0.75% |
| 2025-11-11 | 6.58 | 6.82 | 6.54 | 6.71 | 6.57 | qfq | 41,823,888 | 279,752,970 | 1.21% |
| 2025-11-10 | 6.65 | 6.65 | 6.56 | 6.63 | 6.50 | qfq | 20,820,062 | 137,378,039 | -0.15% |
| 2025-11-07 | 6.50 | 6.69 | 6.50 | 6.64 | 6.51 | qfq | 27,231,424 | 180,132,039 | 1.68% |
| 2025-11-06 | 6.49 | 6.56 | 6.44 | 6.53 | 6.40 | qfq | 18,749,660 | 121,863,876 | 0.62% |
| 2025-11-05 | 6.37 | 6.49 | 6.34 | 6.49 | 6.36 | qfq | 21,532,975 | 138,314,816 | 1.09% |
| 2025-11-04 | 6.37 | 6.47 | 6.36 | 6.42 | 6.29 | qfq | 18,493,373 | 118,782,605 | 0.47% |
| 2025-11-03 | 6.46 | 6.50 | 6.36 | 6.39 | 6.26 | qfq | 25,137,112 | 160,770,967 | -1.08% |
| 2025-10-31 | 6.50 | 6.64 | 6.45 | 6.46 | 6.33 | qfq | 40,251,130 | 263,395,251 | 1.10% |
| 2025-10-30 | 6.36 | 6.44 | 6.36 | 6.39 | 6.26 | qfq | 17,635,690 | 113,016,358 | 0.00% |
| 2025-10-29 | 6.40 | 6.41 | 6.32 | 6.39 | 6.26 | qfq | 17,522,759 | 111,613,886 | 0.00% |
| 2025-10-28 | 6.37 | 6.45 | 6.35 | 6.39 | 6.26 | qfq | 16,348,193 | 104,417,157 | 0.00% |
| 2025-10-27 | 6.39 | 6.43 | 6.34 | 6.39 | 6.26 | qfq | 17,493,900 | 111,732,347 | -0.31% |
| 2025-10-24 | 6.54 | 6.54 | 6.39 | 6.41 | 6.28 | qfq | 22,262,763 | 143,172,190 | -1.54% |
| 2025-10-23 | 6.42 | 6.53 | 6.38 | 6.51 | 6.38 | qfq | 26,243,376 | 169,889,673 | 1.24% |
| 2025-10-22 | 6.33 | 6.61 | 6.33 | 6.43 | 6.30 | qfq | 25,882,610 | 167,248,596 | 1.10% |
| 2025-10-21 | 6.24 | 6.39 | 6.21 | 6.36 | 6.23 | qfq | 21,311,612 | 134,710,590 | 1.92% |
| 2025-10-20 | 6.25 | 6.28 | 6.18 | 6.24 | 6.11 | qfq | 14,632,922 | 91,147,178 | 0.00% |
| 2025-10-17 | 6.25 | 6.35 | 6.23 | 6.24 | 6.11 | qfq | 20,611,431 | 129,503,281 | -0.48% |
| 2025-10-16 | 6.25 | 6.31 | 6.25 | 6.27 | 6.14 | qfq | 15,616,139 | 98,159,956 | 0.00% |
| 2025-10-15 | 6.22 | 6.29 | 6.19 | 6.27 | 6.14 | qfq | 16,363,884 | 102,142,914 | 0.16% |
| 2025-10-14 | 6.21 | 6.29 | 6.21 | 6.26 | 6.13 | qfq | 22,859,661 | 142,790,521 | 1.13% |
| 2025-10-13 | 6.16 | 6.22 | 6.12 | 6.19 | 6.06 | qfq | 25,925,622 | 159,882,178 | -1.90% |
| 2025-10-10 | 6.24 | 6.33 | 6.22 | 6.31 | 6.18 | qfq | 19,232,939 | 121,039,501 | 0.48% |
| 2025-10-09 | 6.35 | 6.35 | 6.19 | 6.28 | 6.15 | qfq | 29,111,756 | 181,736,556 | -1.10% |
| 2025-09-30 | 6.38 | 6.38 | 6.27 | 6.35 | 6.22 | qfq | 20,738,714 | 131,323,191 | -0.31% |
| 2025-09-29 | 6.36 | 6.40 | 6.28 | 6.37 | 6.24 | qfq | 26,677,256 | 169,169,283 | -0.47% |
| 2025-09-26 | 6.29 | 6.49 | 6.25 | 6.40 | 6.27 | qfq | 33,631,546 | 215,354,270 | 1.75% |
| 2025-09-25 | 6.39 | 6.39 | 6.20 | 6.29 | 6.16 | qfq | 29,285,080 | 183,570,922 | -0.94% |
| 2025-09-24 | 6.11 | 6.43 | 6.10 | 6.35 | 6.22 | qfq | 40,990,285 | 257,473,096 | 3.42% |
| 2025-09-23 | 6.17 | 6.19 | 6.04 | 6.14 | 6.02 | qfq | 27,468,607 | 167,670,057 | -0.81% |
| 2025-09-22 | 6.11 | 6.25 | 6.09 | 6.19 | 6.06 | qfq | 22,692,650 | 139,968,611 | 1.14% |
| 2025-09-19 | 6.10 | 6.18 | 6.06 | 6.12 | 6.00 | qfq | 20,994,041 | 128,131,528 | -0.33% |
| 2025-09-18 | 6.12 | 6.28 | 6.08 | 6.14 | 6.02 | qfq | 30,111,737 | 185,543,312 | 0.00% |
| 2025-09-17 | 6.12 | 6.16 | 6.06 | 6.14 | 6.02 | qfq | 16,742,576 | 102,461,355 | 0.00% |
| 2025-09-16 | 6.10 | 6.16 | 6.08 | 6.14 | 6.02 | qfq | 15,974,334 | 97,876,467 | 0.66% |
| 2025-09-15 | 6.20 | 6.20 | 6.08 | 6.10 | 5.98 | qfq | 22,224,968 | 135,907,242 | -1.61% |
| 2025-09-12 | 6.18 | 6.25 | 6.16 | 6.20 | 6.07 | qfq | 18,612,230 | 115,498,284 | 0.49% |
| 2025-09-11 | 6.15 | 6.17 | 6.10 | 6.17 | 6.05 | qfq | 17,279,600 | 106,250,995 | 0.16% |
| 2025-09-10 | 6.13 | 6.18 | 6.09 | 6.16 | 6.04 | qfq | 16,490,132 | 101,138,363 | 0.33% |
| 2025-09-09 | 6.04 | 6.18 | 6.04 | 6.14 | 6.02 | qfq | 27,485,220 | 168,245,364 | 1.66% |
| 2025-09-08 | 5.98 | 6.08 | 5.97 | 6.04 | 5.92 | qfq | 21,883,133 | 132,034,023 | 0.83% |
| 2025-09-05 | 5.96 | 6.03 | 5.93 | 5.99 | 5.87 | qfq | 22,360,600 | 133,510,030 | -0.50% |
| 2025-09-04 | 6.01 | 6.06 | 5.94 | 6.02 | 5.90 | qfq | 19,397,232 | 116,483,592 | 0.00% |
| 2025-09-03 | 6.20 | 6.21 | 6.00 | 6.02 | 5.90 | qfq | 22,242,909 | 135,067,767 | -1.79% |
| 2025-09-02 | 6.20 | 6.20 | 6.08 | 6.13 | 6.01 | qfq | 37,070,751 | 227,335,568 | -0.65% |
| 2025-09-01 | 6.10 | 6.29 | 6.08 | 6.17 | 6.05 | qfq | 74,180,242 | 459,827,614 | 4.40% |
| 2025-08-29 | 5.90 | 5.96 | 5.88 | 5.91 | 5.79 | qfq | 21,885,023 | 129,440,223 | 0.17% |
| 2025-08-28 | 5.86 | 5.93 | 5.77 | 5.90 | 5.78 | qfq | 25,901,347 | 151,686,497 | 0.68% |
| 2025-08-27 | 5.98 | 5.98 | 5.85 | 5.86 | 5.74 | qfq | 25,396,577 | 150,296,424 | -1.84% |
| 2025-08-26 | 6.00 | 6.02 | 5.96 | 5.97 | 5.85 | qfq | 24,543,412 | 146,976,809 | -0.17% |
| 2025-08-25 | 5.95 | 6.00 | 5.92 | 5.98 | 5.86 | qfq | 27,379,348 | 163,229,049 | 0.50% |
| 2025-08-22 | 5.92 | 5.95 | 5.85 | 5.95 | 5.83 | qfq | 27,731,396 | 163,555,892 | 0.51% |
| 2025-08-21 | 5.90 | 5.92 | 5.88 | 5.92 | 5.80 | qfq | 15,882,067 | 93,687,087 | 0.34% |
| 2025-08-20 | 5.85 | 5.90 | 5.81 | 5.90 | 5.78 | qfq | 18,820,017 | 110,178,727 | 1.03% |
| 2025-08-19 | 5.87 | 5.88 | 5.83 | 5.84 | 5.72 | qfq | 16,546,000 | 96,936,692 | -0.51% |
| 2025-08-18 | 5.85 | 5.88 | 5.83 | 5.87 | 5.75 | qfq | 22,004,600 | 128,911,027 | 0.17% |
| 2025-08-15 | 5.78 | 5.86 | 5.78 | 5.86 | 5.74 | qfq | 21,636,540 | 126,099,140 | 1.38% |
| 2025-08-14 | 5.83 | 5.85 | 5.76 | 5.78 | 5.66 | qfq | 13,824,709 | 80,284,353 | -0.86% |
| 2025-08-13 | 5.84 | 5.86 | 5.81 | 5.83 | 5.71 | qfq | 15,176,000 | 88,428,599 | -0.34% |
| 2025-08-12 | 5.84 | 5.88 | 5.82 | 5.85 | 5.73 | qfq | 11,328,227 | 66,229,338 | 0.17% |
| 2025-08-11 | 5.84 | 5.88 | 5.81 | 5.84 | 5.72 | qfq | 15,932,718 | 93,211,028 | -0.17% |
| 2025-08-08 | 5.79 | 5.85 | 5.77 | 5.85 | 5.73 | qfq | 12,932,407 | 75,217,606 | 1.04% |
| 2025-08-07 | 5.79 | 5.82 | 5.77 | 5.79 | 5.67 | qfq | 11,268,231 | 65,331,206 | 0.17% |
| 2025-08-06 | 5.77 | 5.80 | 5.73 | 5.78 | 5.66 | qfq | 11,701,002 | 67,450,614 | 0.17% |
| 2025-08-05 | 5.74 | 5.77 | 5.74 | 5.77 | 5.65 | qfq | 11,032,600 | 63,534,416 | 0.52% |
| 2025-08-04 | 5.71 | 5.75 | 5.70 | 5.74 | 5.62 | qfq | 9,091,308 | 52,115,331 | 0.17% |
| 2025-08-01 | 5.71 | 5.77 | 5.71 | 5.73 | 5.61 | qfq | 10,499,719 | 60,268,177 | 0.35% |
| 2025-07-31 | 5.79 | 5.81 | 5.70 | 5.71 | 5.59 | qfq | 16,551,200 | 95,050,779 | -1.72% |
| 2025-07-30 | 5.78 | 5.85 | 5.77 | 5.81 | 5.69 | qfq | 13,456,000 | 78,312,805 | 0.00% |
| 2025-07-29 | 5.82 | 5.84 | 5.76 | 5.81 | 5.69 | qfq | 13,768,667 | 79,766,424 | -0.17% |
| 2025-07-28 | 5.90 | 5.91 | 5.82 | 5.82 | 5.70 | qfq | 13,149,203 | 76,837,543 | -1.19% |
| 2025-07-25 | 5.96 | 5.99 | 5.89 | 5.89 | 5.77 | qfq | 15,578,786 | 92,336,999 | -1.01% |
| 2025-07-24 | 5.90 | 5.97 | 5.86 | 5.95 | 5.83 | qfq | 21,868,359 | 129,694,184 | 0.68% |
| 2025-07-23 | 6.01 | 6.05 | 5.90 | 5.91 | 5.79 | qfq | 37,990,138 | 226,167,551 | 0.17% |
| 2025-07-22 | 5.81 | 5.90 | 5.77 | 5.90 | 5.78 | qfq | 24,311,703 | 141,997,114 | 1.72% |
| 2025-07-21 | 5.73 | 5.82 | 5.71 | 5.80 | 5.68 | qfq | 19,811,723 | 114,468,248 | 1.58% |
| 2025-07-18 | 5.68 | 5.71 | 5.66 | 5.71 | 5.59 | qfq | 13,083,161 | 74,327,272 | -0.87% |
| 2025-07-17 | 5.77 | 5.78 | 5.73 | 5.76 | 5.56 | qfq | 8,728,959 | 50,233,729 | 0.17% |
| 2025-07-16 | 5.74 | 5.78 | 5.73 | 5.75 | 5.55 | qfq | 9,069,939 | 52,209,951 | 0.17% |
| 2025-07-15 | 5.81 | 5.82 | 5.71 | 5.74 | 5.54 | qfq | 16,607,409 | 95,472,412 | -1.20% |
| 2025-07-14 | 5.78 | 5.84 | 5.78 | 5.81 | 5.60 | qfq | 10,907,156 | 63,464,143 | 0.35% |
| 2025-07-11 | 5.80 | 5.83 | 5.78 | 5.79 | 5.58 | qfq | 15,803,232 | 91,721,861 | 0.00% |
| 2025-07-10 | 5.75 | 5.80 | 5.75 | 5.79 | 5.58 | qfq | 11,218,781 | 64,851,514 | 0.52% |
| 2025-07-09 | 5.75 | 5.79 | 5.74 | 5.76 | 5.56 | qfq | 15,747,971 | 90,783,876 | 0.17% |
| 2025-07-08 | 5.74 | 5.77 | 5.71 | 5.75 | 5.55 | qfq | 11,497,251 | 66,008,524 | 0.17% |
| 2025-07-07 | 5.71 | 5.75 | 5.70 | 5.74 | 5.54 | qfq | 8,538,082 | 48,941,319 | 0.35% |
| 2025-07-04 | 5.72 | 5.75 | 5.71 | 5.72 | 5.52 | qfq | 10,874,979 | 62,330,435 | -0.17% |
| 2025-07-03 | 5.72 | 5.74 | 5.69 | 5.73 | 5.53 | qfq | 10,802,316 | 61,760,191 | 0.17% |
| 2025-07-02 | 5.68 | 5.74 | 5.67 | 5.72 | 5.52 | qfq | 14,199,061 | 81,098,053 | 0.70% |
| 2025-07-01 | 5.68 | 5.69 | 5.66 | 5.68 | 5.48 | qfq | 10,382,616 | 58,922,966 | 0.35% |
| 2025-06-30 | 5.68 | 5.71 | 5.65 | 5.66 | 5.46 | qfq | 12,738,464 | 72,235,917 | -0.88% |
| 2025-06-27 | 5.70 | 5.73 | 5.68 | 5.71 | 5.51 | qfq | 11,242,758 | 64,131,419 | 0.18% |
| 2025-06-26 | 5.71 | 5.73 | 5.69 | 5.70 | 5.50 | qfq | 10,735,689 | 61,226,429 | -0.35% |
| 2025-06-25 | 5.69 | 5.74 | 5.66 | 5.72 | 5.52 | qfq | 9,554,409 | 54,431,684 | 0.35% |
| 2025-06-24 | 5.66 | 5.71 | 5.65 | 5.70 | 5.50 | qfq | 10,931,952 | 62,175,672 | 0.88% |
| 2025-06-23 | 5.65 | 5.69 | 5.63 | 5.65 | 5.45 | qfq | 10,518,487 | 59,450,636 | 0.53% |
| 2025-06-20 | 5.59 | 5.65 | 5.59 | 5.62 | 5.42 | qfq | 6,692,801 | 37,630,970 | 0.36% |
| 2025-06-19 | 5.65 | 5.66 | 5.57 | 5.60 | 5.40 | qfq | 10,010,700 | 56,069,754 | -0.88% |
| 2025-06-18 | 5.71 | 5.72 | 5.64 | 5.65 | 5.45 | qfq | 8,783,900 | 49,777,431 | -1.05% |
| 2025-06-17 | 5.65 | 5.72 | 5.63 | 5.71 | 5.51 | qfq | 10,615,508 | 60,293,736 | 1.06% |
| 2025-06-16 | 5.63 | 5.66 | 5.63 | 5.65 | 5.45 | qfq | 8,796,810 | 49,662,735 | 0.18% |
| 2025-06-13 | 5.66 | 5.68 | 5.63 | 5.64 | 5.44 | qfq | 12,894,033 | 72,901,456 | -0.35% |
| 2025-06-12 | 5.71 | 5.72 | 5.64 | 5.66 | 5.46 | qfq | 12,593,320 | 71,438,488 | -1.05% |
| 2025-06-11 | 5.69 | 5.75 | 5.68 | 5.72 | 5.52 | qfq | 9,545,836 | 54,677,170 | 0.53% |
| 2025-06-10 | 5.79 | 5.79 | 5.65 | 5.69 | 5.49 | qfq | 18,601,204 | 106,352,340 | -1.56% |
| 2025-06-09 | 5.79 | 5.80 | 5.76 | 5.78 | 5.57 | qfq | 10,001,167 | 57,820,821 | -0.17% |
| 2025-06-06 | 5.79 | 5.81 | 5.76 | 5.79 | 5.58 | qfq | 8,523,367 | 49,310,207 | 0.00% |
| 2025-06-05 | 5.84 | 5.85 | 5.77 | 5.79 | 5.58 | qfq | 10,068,798 | 58,386,060 | -0.69% |
| 2025-06-04 | 5.82 | 5.84 | 5.78 | 5.83 | 5.62 | qfq | 9,651,714 | 56,020,115 | 0.34% |
| 2025-06-03 | 5.81 | 5.83 | 5.78 | 5.81 | 5.60 | qfq | 7,940,571 | 46,092,643 | -0.34% |
| 2025-05-30 | 5.83 | 5.87 | 5.80 | 5.83 | 5.62 | qfq | 10,039,400 | 58,523,406 | 0.00% |
| 2025-05-29 | 5.79 | 5.84 | 5.78 | 5.83 | 5.62 | qfq | 9,797,027 | 57,062,069 | 0.69% |
| 2025-05-28 | 5.75 | 5.79 | 5.74 | 5.79 | 5.58 | qfq | 8,232,178 | 47,545,979 | 0.52% |
| 2025-05-27 | 5.74 | 5.77 | 5.70 | 5.76 | 5.56 | qfq | 7,532,129 | 43,258,130 | 0.52% |
| 2025-05-26 | 5.70 | 5.76 | 5.70 | 5.73 | 5.53 | qfq | 6,673,401 | 38,233,812 | 0.35% |
| 2025-05-23 | 5.78 | 5.81 | 5.71 | 5.71 | 5.51 | qfq | 10,153,300 | 58,575,045 | -1.38% |
| 2025-05-22 | 5.83 | 5.84 | 5.77 | 5.79 | 5.58 | qfq | 9,779,601 | 56,660,801 | -1.03% |
| 2025-05-21 | 5.81 | 5.86 | 5.80 | 5.85 | 5.64 | qfq | 10,047,857 | 58,569,158 | 0.34% |
| 2025-05-20 | 5.85 | 5.87 | 5.77 | 5.83 | 5.62 | qfq | 14,233,195 | 82,832,833 | 0.00% |
| 2025-05-19 | 5.80 | 5.88 | 5.80 | 5.83 | 5.62 | qfq | 14,778,409 | 86,178,655 | 0.34% |
| 2025-05-16 | 5.83 | 5.87 | 5.79 | 5.81 | 5.60 | qfq | 12,698,723 | 73,845,961 | -1.02% |
| 2025-05-15 | 5.90 | 5.96 | 5.85 | 5.87 | 5.66 | qfq | 16,105,858 | 94,812,088 | -1.34% |
| 2025-05-14 | 5.82 | 5.95 | 5.79 | 5.95 | 5.74 | qfq | 24,412,057 | 143,566,316 | 2.23% |
| 2025-05-13 | 5.85 | 5.85 | 5.79 | 5.82 | 5.61 | qfq | 9,620,571 | 55,945,156 | 0.00% |
| 2025-05-12 | 5.83 | 5.84 | 5.77 | 5.82 | 5.61 | qfq | 10,189,556 | 59,111,088 | 0.34% |
| 2025-05-09 | 5.86 | 5.89 | 5.79 | 5.80 | 5.59 | qfq | 13,760,707 | 80,083,407 | -1.02% |
| 2025-05-08 | 5.75 | 5.89 | 5.72 | 5.86 | 5.65 | qfq | 23,316,747 | 136,328,110 | 1.21% |
| 2025-05-07 | 5.76 | 5.90 | 5.73 | 5.79 | 5.58 | qfq | 21,869,653 | 126,778,569 | 1.40% |
| 2025-05-06 | 5.63 | 5.72 | 5.61 | 5.71 | 5.51 | qfq | 13,606,036 | 77,080,320 | 1.42% |
| 2025-04-30 | 5.64 | 5.68 | 5.62 | 5.63 | 5.43 | qfq | 9,032,655 | 51,066,136 | 0.18% |
| 2025-04-29 | 5.60 | 5.64 | 5.57 | 5.62 | 5.42 | qfq | 7,340,000 | 41,150,361 | 0.36% |
| 2025-04-28 | 5.69 | 5.69 | 5.59 | 5.60 | 5.40 | qfq | 11,959,088 | 67,232,171 | -1.75% |
| 2025-04-25 | 5.67 | 5.73 | 5.67 | 5.70 | 5.50 | qfq | 8,743,654 | 49,836,340 | 0.35% |
| 2025-04-24 | 5.71 | 5.73 | 5.65 | 5.68 | 5.48 | qfq | 10,969,462 | 62,400,223 | -0.53% |
| 2025-04-23 | 5.76 | 5.78 | 5.70 | 5.71 | 5.51 | qfq | 15,304,250 | 87,672,537 | -1.21% |
| 2025-04-22 | 5.68 | 5.82 | 5.66 | 5.78 | 5.57 | qfq | 20,103,649 | 115,807,105 | 1.76% |
| 2025-04-21 | 5.70 | 5.73 | 5.65 | 5.68 | 5.48 | qfq | 13,478,443 | 76,561,249 | -0.53% |
| 2025-04-18 | 5.87 | 5.87 | 5.70 | 5.71 | 5.51 | qfq | 21,799,801 | 125,608,799 | -2.56% |
| 2025-04-17 | 5.90 | 5.91 | 5.84 | 5.86 | 5.65 | qfq | 19,621,929 | 115,200,764 | -1.35% |
| 2025-04-16 | 5.85 | 6.06 | 5.84 | 5.94 | 5.73 | qfq | 28,411,038 | 168,838,903 | 1.02% |
| 2025-04-15 | 5.92 | 5.95 | 5.83 | 5.88 | 5.67 | qfq | 22,471,877 | 132,133,897 | -0.68% |
| 2025-04-14 | 5.92 | 5.99 | 5.86 | 5.92 | 5.71 | qfq | 28,740,745 | 170,228,384 | 0.00% |
| 2025-04-11 | 6.09 | 6.11 | 5.90 | 5.92 | 5.71 | qfq | 56,252,110 | 336,897,271 | -3.90% |
| 2025-04-10 | 5.90 | 6.20 | 5.82 | 6.16 | 5.94 | qfq | 94,611,046 | 573,398,193 | 2.16% |
| 2025-04-09 | 5.70 | 6.09 | 5.66 | 6.03 | 5.82 | qfq | 76,554,996 | 451,482,342 | 8.84% |
| 2025-04-08 | 5.32 | 5.68 | 5.32 | 5.54 | 5.34 | qfq | 34,612,112 | 191,869,749 | 4.14% |
| 2025-04-07 | 5.70 | 5.78 | 5.25 | 5.32 | 5.13 | qfq | 36,727,651 | 201,821,156 | -8.75% |
| 2025-04-03 | 5.70 | 5.88 | 5.68 | 5.83 | 5.62 | qfq | 21,103,897 | 122,526,919 | 1.57% |
| 2025-04-02 | 5.72 | 5.76 | 5.69 | 5.74 | 5.54 | qfq | 7,499,770 | 42,959,077 | 0.35% |
| 2025-04-01 | 5.66 | 5.74 | 5.65 | 5.72 | 5.52 | qfq | 8,873,185 | 50,659,175 | 1.06% |
| 2025-03-31 | 5.71 | 5.78 | 5.63 | 5.66 | 5.46 | qfq | 12,561,196 | 71,552,135 | -1.39% |
| 2025-03-28 | 5.74 | 5.79 | 5.69 | 5.74 | 5.54 | qfq | 12,564,296 | 72,029,182 | -0.17% |
| 2025-03-27 | 5.79 | 5.81 | 5.73 | 5.75 | 5.55 | qfq | 11,672,956 | 67,267,770 | -1.03% |
| 2025-03-26 | 5.82 | 5.84 | 5.77 | 5.81 | 5.60 | qfq | 11,015,628 | 63,960,771 | -0.51% |
| 2025-03-25 | 5.72 | 5.84 | 5.69 | 5.84 | 5.63 | qfq | 19,246,528 | 111,394,072 | 2.10% |
| 2025-03-24 | 5.76 | 5.78 | 5.66 | 5.72 | 5.52 | qfq | 12,102,316 | 69,065,748 | -0.52% |
| 2025-03-21 | 5.71 | 5.81 | 5.70 | 5.75 | 5.55 | qfq | 15,719,297 | 90,589,006 | 0.52% |
| 2025-03-20 | 5.71 | 5.77 | 5.70 | 5.72 | 5.52 | qfq | 9,891,101 | 56,713,881 | 0.00% |
| 2025-03-19 | 5.75 | 5.75 | 5.70 | 5.72 | 5.52 | qfq | 14,553,229 | 83,243,231 | -1.38% |
| 2025-03-18 | 5.73 | 5.83 | 5.69 | 5.80 | 5.59 | qfq | 20,821,833 | 119,960,789 | 1.40% |
| 2025-03-17 | 5.77 | 5.77 | 5.71 | 5.72 | 5.52 | qfq | 12,062,106 | 69,218,661 | -0.17% |
| 2025-03-14 | 5.64 | 5.73 | 5.64 | 5.73 | 5.53 | qfq | 16,329,624 | 93,005,861 | 1.42% |
| 2025-03-13 | 5.63 | 5.66 | 5.57 | 5.65 | 5.45 | qfq | 12,024,353 | 67,500,682 | 0.36% |
| 2025-03-12 | 5.65 | 5.65 | 5.61 | 5.63 | 5.43 | qfq | 9,448,026 | 53,235,558 | -0.35% |
| 2025-03-11 | 5.56 | 5.65 | 5.53 | 5.65 | 5.45 | qfq | 10,239,865 | 57,291,153 | 1.25% |
| 2025-03-10 | 5.57 | 5.62 | 5.56 | 5.58 | 5.38 | qfq | 6,680,600 | 37,295,294 | 0.18% |
| 2025-03-07 | 5.63 | 5.64 | 5.56 | 5.57 | 5.37 | qfq | 10,459,000 | 58,619,501 | -1.24% |
| 2025-03-06 | 5.57 | 5.67 | 5.52 | 5.64 | 5.44 | qfq | 16,706,311 | 93,591,865 | 1.62% |
| 2025-03-05 | 5.61 | 5.63 | 5.52 | 5.55 | 5.35 | qfq | 10,481,607 | 58,180,626 | -1.07% |
| 2025-03-04 | 5.58 | 5.63 | 5.56 | 5.61 | 5.41 | qfq | 6,555,807 | 36,729,584 | 0.36% |
| 2025-03-03 | 5.62 | 5.68 | 5.58 | 5.59 | 5.39 | qfq | 12,052,241 | 67,870,729 | -0.36% |
| 2025-02-28 | 5.64 | 5.70 | 5.58 | 5.61 | 5.41 | qfq | 14,965,294 | 84,529,274 | -1.06% |
| 2025-02-27 | 5.66 | 5.69 | 5.61 | 5.67 | 5.47 | qfq | 10,305,378 | 58,234,759 | 0.35% |
| 2025-02-26 | 5.55 | 5.66 | 5.55 | 5.65 | 5.45 | qfq | 9,857,171 | 55,447,666 | 1.44% |
| 2025-02-25 | 5.62 | 5.63 | 5.56 | 5.57 | 5.37 | qfq | 8,964,175 | 50,197,887 | -1.42% |
| 2025-02-24 | 5.60 | 5.69 | 5.59 | 5.65 | 5.45 | qfq | 11,037,638 | 62,347,208 | 0.53% |
| 2025-02-21 | 5.63 | 5.65 | 5.56 | 5.62 | 5.42 | qfq | 11,909,131 | 66,655,408 | -0.18% |
| 2025-02-20 | 5.64 | 5.66 | 5.61 | 5.63 | 5.43 | qfq | 9,001,179 | 50,693,412 | -0.35% |
| 2025-02-19 | 5.65 | 5.67 | 5.62 | 5.65 | 5.45 | qfq | 9,438,580 | 53,288,639 | 0.18% |
| 2025-02-18 | 5.74 | 5.74 | 5.62 | 5.64 | 5.44 | qfq | 14,021,694 | 79,681,097 | -1.91% |
| 2025-02-17 | 5.73 | 5.77 | 5.71 | 5.75 | 5.55 | qfq | 11,116,971 | 63,805,653 | 0.00% |
| 2025-02-14 | 5.82 | 5.82 | 5.71 | 5.75 | 5.55 | qfq | 18,705,430 | 107,507,163 | -1.03% |
| 2025-02-13 | 5.83 | 5.85 | 5.78 | 5.81 | 5.60 | qfq | 11,818,377 | 68,716,737 | -0.17% |
| 2025-02-12 | 5.80 | 5.84 | 5.77 | 5.82 | 5.61 | qfq | 10,013,333 | 58,095,899 | 0.00% |
| 2025-02-11 | 5.80 | 5.82 | 5.75 | 5.82 | 5.61 | qfq | 12,130,290 | 70,202,087 | 0.52% |
| 2025-02-10 | 5.79 | 5.85 | 5.78 | 5.79 | 5.58 | qfq | 12,414,198 | 72,053,513 | 0.00% |
| 2025-02-07 | 5.75 | 5.82 | 5.72 | 5.79 | 5.58 | qfq | 14,796,948 | 85,591,043 | 0.52% |
| 2025-02-06 | 5.68 | 5.77 | 5.66 | 5.76 | 5.56 | qfq | 10,362,656 | 59,218,824 | 1.05% |
| 2025-02-05 | 5.84 | 5.85 | 5.68 | 5.70 | 5.50 | qfq | 12,809,900 | 73,594,717 | -2.23% |
| 2025-01-27 | 5.75 | 5.86 | 5.75 | 5.83 | 5.62 | qfq | 16,563,402 | 96,673,626 | 1.04% |
| 2025-01-24 | 5.64 | 5.79 | 5.64 | 5.77 | 5.56 | qfq | 14,919,407 | 85,586,527 | 1.94% |
| 2025-01-23 | 5.63 | 5.73 | 5.63 | 5.66 | 5.46 | qfq | 13,895,847 | 79,075,532 | 0.89% |
| 2025-01-22 | 5.62 | 5.64 | 5.55 | 5.61 | 5.41 | qfq | 8,057,232 | 45,060,352 | -0.53% |
| 2025-01-21 | 5.69 | 5.71 | 5.61 | 5.64 | 5.44 | qfq | 7,740,930 | 43,694,538 | -0.53% |
| 2025-01-20 | 5.70 | 5.75 | 5.66 | 5.67 | 5.47 | qfq | 10,692,810 | 60,929,939 | -0.18% |
| 2025-01-17 | 5.62 | 5.69 | 5.57 | 5.68 | 5.48 | qfq | 9,837,210 | 55,464,821 | 0.89% |
| 2025-01-16 | 5.62 | 5.73 | 5.60 | 5.63 | 5.43 | qfq | 13,310,301 | 75,275,456 | 0.36% |
| 2025-01-15 | 5.64 | 5.65 | 5.59 | 5.61 | 5.41 | qfq | 10,411,498 | 58,500,045 | -0.53% |
| 2025-01-14 | 5.48 | 5.65 | 5.48 | 5.64 | 5.44 | qfq | 16,519,075 | 92,446,773 | 2.73% |
| 2025-01-13 | 5.45 | 5.50 | 5.40 | 5.49 | 5.29 | qfq | 11,266,198 | 61,444,827 | 0.18% |
| 2025-01-10 | 5.57 | 5.60 | 5.48 | 5.48 | 5.29 | qfq | 10,518,735 | 58,125,642 | -1.79% |
| 2025-01-09 | 5.60 | 5.63 | 5.55 | 5.58 | 5.38 | qfq | 7,912,656 | 44,268,577 | -0.71% |
| 2025-01-08 | 5.66 | 5.67 | 5.50 | 5.62 | 5.42 | qfq | 15,983,500 | 89,279,072 | -0.88% |
| 2025-01-07 | 5.67 | 5.71 | 5.59 | 5.67 | 5.47 | qfq | 14,156,516 | 79,837,205 | -0.35% |
| 2025-01-06 | 5.67 | 5.74 | 5.60 | 5.69 | 5.49 | qfq | 13,912,564 | 78,869,653 | 0.18% |
| 2025-01-03 | 5.76 | 5.82 | 5.63 | 5.68 | 5.48 | qfq | 17,126,005 | 98,011,462 | -1.05% |
| 2025-01-02 | 5.91 | 5.98 | 5.69 | 5.74 | 5.54 | qfq | 19,357,327 | 112,994,164 | -3.20% |
| 2024-12-31 | 6.09 | 6.10 | 5.93 | 5.93 | 5.72 | qfq | 15,323,145 | 91,994,409 | -2.47% |
| 2024-12-30 | 6.07 | 6.09 | 6.04 | 6.08 | 5.86 | qfq | 9,325,939 | 56,608,212 | -0.16% |
| 2024-12-27 | 6.01 | 6.10 | 6.01 | 6.09 | 5.87 | qfq | 15,896,782 | 96,370,810 | 1.00% |
| 2024-12-26 | 6.10 | 6.14 | 6.01 | 6.03 | 5.82 | qfq | 16,441,600 | 99,608,456 | -1.31% |
| 2024-12-25 | 6.15 | 6.15 | 6.04 | 6.11 | 5.89 | qfq | 13,614,550 | 82,915,104 | -0.65% |
| 2024-12-24 | 6.08 | 6.18 | 6.08 | 6.15 | 5.93 | qfq | 18,602,438 | 113,994,344 | 1.49% |
| 2024-12-23 | 6.11 | 6.16 | 6.05 | 6.06 | 5.84 | qfq | 16,496,058 | 100,626,508 | -1.14% |
| 2024-12-20 | 6.15 | 6.20 | 6.11 | 6.13 | 5.91 | qfq | 12,977,104 | 79,974,131 | -0.81% |
| 2024-12-19 | 6.17 | 6.19 | 6.10 | 6.18 | 5.96 | qfq | 14,257,586 | 87,593,636 | -0.64% |
| 2024-12-18 | 6.23 | 6.31 | 6.20 | 6.22 | 6.00 | qfq | 13,203,501 | 82,644,561 | 0.00% |
| 2024-12-17 | 6.32 | 6.37 | 6.19 | 6.22 | 6.00 | qfq | 22,394,270 | 139,948,873 | -2.05% |
| 2024-12-16 | 6.40 | 6.44 | 6.32 | 6.35 | 6.12 | qfq | 16,980,492 | 108,088,304 | -0.78% |
| 2024-12-13 | 6.52 | 6.54 | 6.40 | 6.40 | 6.17 | qfq | 20,728,026 | 133,728,102 | -2.29% |
| 2024-12-12 | 6.50 | 6.55 | 6.45 | 6.55 | 6.32 | qfq | 19,403,880 | 126,339,096 | 0.77% |
| 2024-12-11 | 6.43 | 6.51 | 6.41 | 6.50 | 6.27 | qfq | 20,216,009 | 130,917,397 | 1.25% |
| 2024-12-10 | 6.58 | 6.62 | 6.41 | 6.42 | 6.19 | qfq | 27,029,502 | 175,694,900 | -0.62% |
| 2024-12-09 | 6.52 | 6.58 | 6.43 | 6.46 | 6.23 | qfq | 18,345,122 | 119,091,367 | -0.92% |
| 2024-12-06 | 6.43 | 6.53 | 6.38 | 6.52 | 6.29 | qfq | 22,149,795 | 143,287,350 | 1.24% |
| 2024-12-05 | 6.45 | 6.49 | 6.39 | 6.44 | 6.21 | qfq | 20,442,800 | 131,226,520 | -0.31% |
| 2024-12-04 | 6.55 | 6.58 | 6.43 | 6.46 | 6.23 | qfq | 27,397,672 | 178,238,168 | -2.27% |
| 2024-12-03 | 6.54 | 6.69 | 6.50 | 6.61 | 6.37 | qfq | 38,588,900 | 254,954,080 | 1.23% |
| 2024-12-02 | 6.50 | 6.59 | 6.49 | 6.53 | 6.30 | qfq | 34,207,303 | 223,524,284 | 0.00% |
| 2024-11-29 | 6.43 | 6.64 | 6.41 | 6.53 | 6.30 | qfq | 44,614,695 | 290,853,506 | 0.31% |
| 2024-11-28 | 6.73 | 6.76 | 6.48 | 6.51 | 6.28 | qfq | 69,946,216 | 460,194,185 | -2.69% |
| 2024-11-27 | 6.41 | 6.77 | 6.18 | 6.69 | 6.45 | qfq | 70,928,029 | 460,205,348 | 3.72% |
| 2024-11-26 | 6.30 | 6.53 | 6.24 | 6.45 | 6.22 | qfq | 37,332,556 | 239,451,111 | 2.22% |
| 2024-11-25 | 6.25 | 6.37 | 6.16 | 6.31 | 6.09 | qfq | 24,657,646 | 154,924,806 | 0.48% |
| 2024-11-22 | 6.54 | 6.58 | 6.26 | 6.28 | 6.06 | qfq | 46,084,337 | 296,919,212 | -2.48% |
| 2024-11-21 | 6.38 | 6.50 | 6.33 | 6.44 | 6.21 | qfq | 35,107,587 | 224,709,406 | 0.78% |
| 2024-11-20 | 6.31 | 6.39 | 6.27 | 6.39 | 6.16 | qfq | 30,257,049 | 191,702,758 | 0.95% |
| 2024-11-19 | 6.17 | 6.37 | 6.11 | 6.33 | 6.10 | qfq | 32,810,961 | 206,165,768 | 2.43% |
| 2024-11-18 | 6.19 | 6.33 | 6.15 | 6.18 | 5.96 | qfq | 30,528,190 | 190,615,092 | 0.65% |
| 2024-11-15 | 6.10 | 6.27 | 6.09 | 6.14 | 5.92 | qfq | 23,392,346 | 144,838,345 | 0.49% |
| 2024-11-14 | 6.29 | 6.31 | 6.08 | 6.11 | 5.89 | qfq | 26,612,765 | 164,419,768 | -2.86% |
| 2024-11-13 | 6.16 | 6.41 | 6.15 | 6.29 | 6.07 | qfq | 39,326,678 | 248,089,398 | 1.78% |
| 2024-11-12 | 6.22 | 6.29 | 6.14 | 6.18 | 5.96 | qfq | 24,833,087 | 154,417,907 | -0.80% |
| 2024-11-11 | 6.21 | 6.30 | 6.17 | 6.23 | 6.01 | qfq | 23,292,040 | 144,701,989 | -0.95% |
| 2024-11-08 | 6.41 | 6.42 | 6.25 | 6.29 | 6.07 | qfq | 26,722,110 | 168,852,236 | -1.41% |
| 2024-11-07 | 6.17 | 6.40 | 6.15 | 6.38 | 6.15 | qfq | 35,017,272 | 220,842,012 | 2.57% |
| 2024-11-06 | 6.29 | 6.30 | 6.18 | 6.22 | 6.00 | qfq | 27,682,720 | 172,722,638 | -1.11% |
| 2024-11-05 | 6.22 | 6.30 | 6.19 | 6.29 | 6.07 | qfq | 27,353,386 | 171,137,238 | 0.64% |
| 2024-11-04 | 6.18 | 6.25 | 6.14 | 6.25 | 6.03 | qfq | 21,182,278 | 131,291,007 | 0.97% |
| 2024-11-01 | 6.11 | 6.32 | 6.05 | 6.19 | 5.97 | qfq | 34,782,904 | 215,595,733 | 0.98% |
| 2024-10-31 | 6.11 | 6.18 | 6.03 | 6.13 | 5.91 | qfq | 20,555,846 | 125,649,795 | -0.49% |
| 2024-10-30 | 6.08 | 6.25 | 6.06 | 6.16 | 5.94 | qfq | 23,182,816 | 142,891,520 | 0.98% |
| 2024-10-29 | 6.26 | 6.26 | 6.05 | 6.10 | 5.88 | qfq | 28,393,940 | 174,306,283 | -2.24% |
| 2024-10-28 | 6.03 | 6.33 | 5.99 | 6.24 | 6.02 | qfq | 38,170,103 | 234,686,719 | 3.83% |
| 2024-10-25 | 5.95 | 6.02 | 5.94 | 6.01 | 5.80 | qfq | 17,257,329 | 103,420,024 | 1.18% |
| 2024-10-24 | 5.98 | 5.98 | 5.90 | 5.94 | 5.73 | qfq | 15,059,148 | 89,345,687 | -0.67% |
| 2024-10-23 | 5.98 | 6.04 | 5.95 | 5.98 | 5.77 | qfq | 21,472,461 | 128,739,882 | 0.34% |
| 2024-10-22 | 5.89 | 5.97 | 5.86 | 5.96 | 5.75 | qfq | 17,155,838 | 101,668,377 | 1.02% |
| 2024-10-21 | 5.99 | 6.01 | 5.85 | 5.90 | 5.69 | qfq | 24,827,929 | 147,052,857 | -0.67% |
| 2024-10-18 | 5.81 | 6.01 | 5.74 | 5.94 | 5.73 | qfq | 25,923,932 | 152,426,048 | 2.41% |
| 2024-10-17 | 5.93 | 5.97 | 5.80 | 5.80 | 5.59 | qfq | 16,175,328 | 94,840,046 | -2.03% |
| 2024-10-16 | 5.85 | 5.98 | 5.83 | 5.92 | 5.71 | qfq | 16,655,333 | 98,576,741 | 0.34% |
| 2024-10-15 | 6.00 | 6.03 | 5.88 | 5.90 | 5.69 | qfq | 20,554,270 | 122,504,669 | -2.32% |
| 2024-10-14 | 6.04 | 6.08 | 5.91 | 6.04 | 5.83 | qfq | 20,877,558 | 125,545,279 | 0.17% |
| 2024-10-11 | 6.15 | 6.18 | 5.96 | 6.03 | 5.82 | qfq | 22,952,730 | 139,068,294 | -1.95% |
| 2024-10-10 | 6.08 | 6.30 | 5.99 | 6.15 | 5.93 | qfq | 36,541,244 | 225,366,402 | 2.16% |
| 2024-10-09 | 6.25 | 6.31 | 5.96 | 6.02 | 5.81 | qfq | 43,149,664 | 265,506,140 | -5.64% |
| 2024-10-08 | 6.87 | 6.87 | 6.16 | 6.38 | 6.15 | qfq | 79,075,784 | 509,030,378 | 2.08% |
| 2024-09-30 | 6.03 | 6.30 | 5.89 | 6.25 | 6.03 | qfq | 59,397,954 | 363,160,019 | 7.39% |
| 2024-09-27 | 5.70 | 5.82 | 5.62 | 5.82 | 5.61 | qfq | 17,677,993 | 101,026,670 | 3.74% |
| 2024-09-26 | 5.42 | 5.61 | 5.40 | 5.61 | 5.41 | qfq | 19,860,313 | 109,359,509 | 3.51% |
| 2024-09-25 | 5.41 | 5.54 | 5.41 | 5.42 | 5.23 | qfq | 23,357,800 | 127,757,449 | 0.93% |
| 2024-09-24 | 5.23 | 5.37 | 5.20 | 5.37 | 5.18 | qfq | 18,930,523 | 100,519,239 | 3.27% |
| 2024-09-23 | 5.19 | 5.21 | 5.16 | 5.20 | 5.02 | qfq | 7,503,500 | 38,932,756 | 0.19% |
| 2024-09-20 | 5.24 | 5.24 | 5.14 | 5.19 | 5.01 | qfq | 9,463,772 | 48,987,663 | -0.76% |
| 2024-09-19 | 5.15 | 5.27 | 5.12 | 5.23 | 5.04 | qfq | 12,220,061 | 63,567,370 | 1.75% |
| 2024-09-18 | 5.14 | 5.16 | 5.05 | 5.14 | 4.96 | qfq | 7,298,894 | 37,282,887 | 0.19% |
| 2024-09-13 | 5.24 | 5.24 | 5.13 | 5.13 | 4.95 | qfq | 7,295,700 | 37,695,609 | -1.35% |
| 2024-09-12 | 5.17 | 5.25 | 5.16 | 5.20 | 5.02 | qfq | 6,076,642 | 31,678,382 | 0.39% |
| 2024-09-11 | 5.18 | 5.21 | 5.13 | 5.18 | 5.00 | qfq | 7,743,012 | 40,027,973 | -0.96% |
| 2024-09-10 | 5.25 | 5.27 | 5.10 | 5.23 | 5.04 | qfq | 13,350,351 | 69,196,845 | -0.38% |
| 2024-09-09 | 5.30 | 5.30 | 5.20 | 5.25 | 5.06 | qfq | 12,506,158 | 65,677,488 | -0.94% |
| 2024-09-06 | 5.34 | 5.38 | 5.30 | 5.30 | 5.11 | qfq | 11,239,770 | 60,066,129 | -0.56% |
| 2024-09-05 | 5.29 | 5.35 | 5.29 | 5.33 | 5.14 | qfq | 10,842,239 | 57,744,816 | 0.76% |
| 2024-09-04 | 5.30 | 5.34 | 5.27 | 5.29 | 5.10 | qfq | 9,029,251 | 47,923,669 | -0.75% |
| 2024-09-03 | 5.31 | 5.36 | 5.27 | 5.33 | 5.14 | qfq | 13,915,213 | 73,980,811 | 0.19% |
| 2024-09-02 | 5.37 | 5.43 | 5.29 | 5.32 | 5.13 | qfq | 22,628,394 | 121,110,511 | -2.03% |
| 2024-08-30 | 5.59 | 5.59 | 5.24 | 5.43 | 5.24 | qfq | 48,400,457 | 261,655,368 | -4.06% |
| 2024-08-29 | 5.72 | 5.72 | 5.63 | 5.66 | 5.46 | qfq | 14,459,460 | 81,980,998 | -1.05% |
| 2024-08-28 | 5.81 | 5.81 | 5.69 | 5.72 | 5.52 | qfq | 9,848,449 | 56,581,770 | -1.38% |
| 2024-08-27 | 5.83 | 5.88 | 5.78 | 5.80 | 5.59 | qfq | 8,578,900 | 49,835,779 | -1.19% |
| 2024-08-26 | 5.88 | 5.94 | 5.82 | 5.87 | 5.66 | qfq | 9,825,801 | 57,813,704 | 0.00% |
| 2024-08-23 | 5.81 | 5.91 | 5.80 | 5.87 | 5.66 | qfq | 12,013,400 | 70,392,370 | 1.03% |
| 2024-08-22 | 5.82 | 5.85 | 5.79 | 5.81 | 5.60 | qfq | 8,676,765 | 50,495,119 | 0.00% |
| 2024-08-21 | 5.88 | 5.91 | 5.79 | 5.81 | 5.60 | qfq | 8,492,200 | 49,569,515 | -1.19% |
| 2024-08-20 | 5.98 | 6.02 | 5.84 | 5.88 | 5.67 | qfq | 12,401,701 | 73,059,764 | -1.84% |
| 2024-08-19 | 5.93 | 6.02 | 5.91 | 5.99 | 5.78 | qfq | 11,613,100 | 69,534,197 | 0.84% |
| 2024-08-16 | 6.05 | 6.08 | 5.93 | 5.94 | 5.73 | qfq | 12,586,700 | 75,491,212 | -1.98% |
| 2024-08-15 | 5.97 | 6.07 | 5.95 | 6.06 | 5.84 | qfq | 14,012,800 | 84,440,512 | 1.17% |
| 2024-08-14 | 6.08 | 6.09 | 5.99 | 5.99 | 5.78 | qfq | 10,360,300 | 62,541,046 | -1.48% |
| 2024-08-13 | 6.03 | 6.09 | 6.01 | 6.08 | 5.86 | qfq | 9,601,700 | 58,040,727 | 0.83% |
| 2024-08-12 | 6.07 | 6.08 | 6.00 | 6.03 | 5.82 | qfq | 9,388,106 | 56,651,023 | -0.50% |
| 2024-08-09 | 6.13 | 6.16 | 6.05 | 6.06 | 5.84 | qfq | 10,999,060 | 67,140,728 | -1.30% |
| 2024-08-08 | 6.10 | 6.17 | 6.09 | 6.14 | 5.92 | qfq | 15,861,236 | 97,222,310 | 0.33% |
| 2024-08-07 | 6.04 | 6.24 | 6.02 | 6.12 | 5.90 | qfq | 18,869,082 | 115,198,472 | 0.99% |
| 2024-08-06 | 6.11 | 6.12 | 5.98 | 6.06 | 5.84 | qfq | 20,452,520 | 123,355,692 | 0.33% |
| 2024-08-05 | 6.17 | 6.22 | 6.02 | 6.04 | 5.83 | qfq | 23,553,206 | 144,083,959 | -2.58% |
| 2024-08-02 | 6.23 | 6.26 | 6.16 | 6.20 | 5.98 | qfq | 19,074,037 | 118,374,902 | -1.12% |
| 2024-08-01 | 6.26 | 6.32 | 6.19 | 6.27 | 6.05 | qfq | 23,259,666 | 145,891,958 | 0.48% |
| 2024-07-31 | 6.14 | 6.28 | 6.10 | 6.24 | 6.02 | qfq | 32,579,528 | 202,737,436 | 1.63% |
| 2024-07-30 | 5.99 | 6.18 | 5.95 | 6.14 | 5.92 | qfq | 32,222,886 | 195,702,966 | 2.85% |
| 2024-07-29 | 6.00 | 6.03 | 5.93 | 5.97 | 5.76 | qfq | 20,987,005 | 125,345,767 | -0.17% |
| 2024-07-26 | 5.87 | 6.03 | 5.86 | 5.98 | 5.77 | qfq | 26,329,900 | 156,690,873 | 1.53% |
| 2024-07-25 | 5.77 | 5.94 | 5.72 | 5.89 | 5.68 | qfq | 30,117,298 | 176,967,852 | 1.20% |
| 2024-07-24 | 5.80 | 5.91 | 5.78 | 5.82 | 5.61 | qfq | 34,896,758 | 204,301,118 | -0.68% |
| 2024-07-23 | 5.93 | 6.11 | 5.85 | 5.86 | 5.65 | qfq | 62,279,484 | 370,484,285 | -2.82% |
| 2024-07-22 | 6.49 | 6.63 | 5.93 | 6.03 | 5.82 | qfq | 101,865,759 | 636,235,729 | -4.44% |
| 2024-07-19 | 5.76 | 6.31 | 5.65 | 6.31 | 6.09 | qfq | 55,150,337 | 334,225,218 | 7.86% |
| 2024-07-18 | 5.79 | 5.87 | 5.73 | 5.85 | 5.54 | qfq | 9,420,700 | 54,753,224 | 0.52% |
| 2024-07-17 | 5.92 | 5.92 | 5.78 | 5.82 | 5.51 | qfq | 10,693,455 | 62,270,228 | -1.52% |
| 2024-07-16 | 5.95 | 5.95 | 5.88 | 5.91 | 5.59 | qfq | 7,553,890 | 44,614,428 | -0.84% |
| 2024-07-15 | 5.95 | 5.98 | 5.90 | 5.96 | 5.64 | qfq | 9,031,481 | 53,686,467 | 0.00% |
| 2024-07-12 | 5.96 | 6.00 | 5.92 | 5.96 | 5.64 | qfq | 9,567,205 | 57,016,853 | 0.00% |
| 2024-07-11 | 5.95 | 5.98 | 5.91 | 5.96 | 5.64 | qfq | 10,482,100 | 62,363,338 | 1.53% |
| 2024-07-10 | 5.92 | 5.95 | 5.84 | 5.87 | 5.55 | qfq | 9,727,460 | 57,223,446 | -1.34% |
| 2024-07-09 | 5.81 | 5.97 | 5.72 | 5.95 | 5.63 | qfq | 13,218,222 | 77,371,195 | 2.41% |
| 2024-07-08 | 5.86 | 5.93 | 5.79 | 5.81 | 5.50 | qfq | 12,003,900 | 70,118,158 | -1.69% |
| 2024-07-05 | 5.90 | 5.92 | 5.84 | 5.91 | 5.59 | qfq | 8,744,463 | 51,412,418 | 0.17% |
| 2024-07-04 | 5.99 | 6.02 | 5.87 | 5.90 | 5.58 | qfq | 11,407,771 | 67,778,867 | -1.83% |
| 2024-07-03 | 6.05 | 6.08 | 6.00 | 6.01 | 5.69 | qfq | 7,962,295 | 48,070,559 | -0.83% |
| 2024-07-02 | 6.04 | 6.10 | 6.03 | 6.06 | 5.73 | qfq | 10,147,299 | 61,500,717 | 0.17% |
| 2024-07-01 | 5.96 | 6.06 | 5.93 | 6.05 | 5.73 | qfq | 11,984,055 | 71,945,728 | 1.34% |
| 2024-06-28 | 5.88 | 6.03 | 5.86 | 5.97 | 5.65 | qfq | 12,603,349 | 75,347,652 | 1.36% |
| 2024-06-27 | 6.00 | 6.03 | 5.87 | 5.89 | 5.57 | qfq | 9,305,207 | 55,155,280 | -2.16% |
| 2024-06-26 | 5.91 | 6.02 | 5.87 | 6.02 | 5.70 | qfq | 10,260,437 | 61,007,884 | 1.18% |
| 2024-06-25 | 5.88 | 5.99 | 5.88 | 5.95 | 5.63 | qfq | 8,232,478 | 48,958,592 | 0.68% |
| 2024-06-24 | 6.02 | 6.04 | 5.90 | 5.91 | 5.59 | qfq | 10,153,201 | 60,468,488 | -1.99% |
| 2024-06-21 | 6.02 | 6.09 | 5.99 | 6.03 | 5.71 | qfq | 7,624,495 | 46,063,350 | 0.50% |
| 2024-06-20 | 6.08 | 6.12 | 5.99 | 6.00 | 5.68 | qfq | 10,166,600 | 61,262,214 | -1.80% |
| 2024-06-19 | 6.18 | 6.18 | 6.08 | 6.11 | 5.78 | qfq | 8,037,600 | 49,176,432 | -0.97% |
| 2024-06-18 | 6.06 | 6.18 | 6.06 | 6.17 | 5.84 | qfq | 10,884,201 | 66,832,878 | 1.31% |
| 2024-06-17 | 6.05 | 6.13 | 6.01 | 6.09 | 5.76 | qfq | 10,423,532 | 63,472,911 | 0.50% |
| 2024-06-14 | 6.08 | 6.11 | 6.01 | 6.06 | 5.73 | qfq | 12,054,601 | 73,054,172 | 0.00% |
| 2024-06-13 | 6.25 | 6.27 | 6.03 | 6.06 | 5.73 | qfq | 15,227,341 | 92,867,928 | -2.73% |
| 2024-06-12 | 6.15 | 6.26 | 6.15 | 6.23 | 5.90 | qfq | 9,331,670 | 57,912,160 | 0.48% |
| 2024-06-11 | 6.31 | 6.33 | 6.13 | 6.20 | 5.87 | qfq | 15,913,438 | 98,831,696 | -1.90% |
| 2024-06-07 | 6.18 | 6.35 | 6.18 | 6.32 | 5.98 | qfq | 13,349,735 | 83,670,112 | 1.94% |
| 2024-06-06 | 6.25 | 6.29 | 6.11 | 6.20 | 5.87 | qfq | 19,309,867 | 119,470,071 | -0.96% |
| 2024-06-05 | 6.40 | 6.42 | 6.25 | 6.26 | 5.92 | qfq | 12,633,328 | 80,260,242 | -2.19% |
| 2024-06-04 | 6.34 | 6.40 | 6.29 | 6.40 | 6.06 | qfq | 11,565,573 | 73,331,059 | 1.27% |
| 2024-06-03 | 6.35 | 6.40 | 6.28 | 6.32 | 5.98 | qfq | 12,504,200 | 79,122,199 | -0.63% |
| 2024-05-31 | 6.36 | 6.41 | 6.33 | 6.36 | 6.02 | qfq | 8,950,026 | 57,025,882 | 0.16% |
| 2024-05-30 | 6.33 | 6.44 | 6.32 | 6.35 | 6.01 | qfq | 9,522,866 | 60,718,690 | -0.16% |
| 2024-05-29 | 6.37 | 6.40 | 6.32 | 6.36 | 6.02 | qfq | 8,934,000 | 56,846,602 | -0.16% |
| 2024-05-28 | 6.42 | 6.43 | 6.35 | 6.37 | 6.03 | qfq | 9,370,939 | 59,838,056 | -1.09% |
| 2024-05-27 | 6.39 | 6.45 | 6.36 | 6.44 | 6.09 | qfq | 11,941,249 | 76,498,183 | 1.42% |
| 2024-05-24 | 6.32 | 6.40 | 6.30 | 6.35 | 6.01 | qfq | 10,400,325 | 66,084,011 | 0.16% |
| 2024-05-23 | 6.42 | 6.45 | 6.31 | 6.34 | 6.00 | qfq | 16,093,000 | 102,462,991 | -1.55% |
| 2024-05-22 | 6.51 | 6.57 | 6.42 | 6.44 | 6.09 | qfq | 16,671,500 | 108,182,954 | -1.68% |
| 2024-05-21 | 6.48 | 6.60 | 6.46 | 6.55 | 6.20 | qfq | 16,356,664 | 107,177,806 | 0.61% |
| 2024-05-20 | 6.49 | 6.59 | 6.46 | 6.51 | 6.16 | qfq | 14,513,960 | 94,628,894 | 0.15% |
| 2024-05-17 | 6.50 | 6.59 | 6.43 | 6.50 | 6.15 | qfq | 16,637,410 | 107,988,431 | 0.00% |
| 2024-05-16 | 6.57 | 6.62 | 6.46 | 6.50 | 6.15 | qfq | 23,085,309 | 150,278,711 | -1.22% |
| 2024-05-15 | 6.66 | 6.68 | 6.55 | 6.58 | 6.23 | qfq | 18,905,778 | 124,647,636 | -1.64% |
| 2024-05-14 | 6.51 | 6.77 | 6.51 | 6.69 | 6.33 | qfq | 33,686,790 | 224,777,635 | 2.92% |
| 2024-05-13 | 6.48 | 6.59 | 6.38 | 6.50 | 6.15 | qfq | 21,634,270 | 140,332,477 | 0.46% |
| 2024-05-10 | 6.51 | 6.54 | 6.43 | 6.47 | 6.12 | qfq | 16,238,751 | 105,074,849 | -0.61% |
| 2024-05-09 | 6.31 | 6.55 | 6.29 | 6.51 | 6.16 | qfq | 31,015,718 | 200,273,492 | 3.17% |
| 2024-05-08 | 6.36 | 6.45 | 6.30 | 6.31 | 5.97 | qfq | 22,176,212 | 141,376,942 | -1.56% |
| 2024-05-07 | 6.38 | 6.42 | 6.30 | 6.41 | 6.07 | qfq | 28,517,940 | 181,300,940 | 0.16% |
| 2024-05-06 | 6.20 | 6.49 | 6.17 | 6.40 | 6.06 | qfq | 46,955,174 | 299,263,275 | 5.09% |
| 2024-04-30 | 6.05 | 6.20 | 6.05 | 6.09 | 5.76 | qfq | 43,198,693 | 264,712,140 | 1.67% |
| 2024-04-29 | 5.90 | 5.99 | 5.86 | 5.99 | 5.67 | qfq | 20,865,595 | 123,994,137 | 0.84% |
| 2024-04-26 | 5.91 | 5.94 | 5.84 | 5.94 | 5.62 | qfq | 18,810,595 | 110,956,376 | 0.00% |
| 2024-04-25 | 5.87 | 5.96 | 5.85 | 5.94 | 5.62 | qfq | 15,060,152 | 89,199,953 | 0.68% |
| 2024-04-24 | 5.81 | 5.90 | 5.79 | 5.90 | 5.58 | qfq | 10,656,370 | 62,347,913 | 1.55% |
| 2024-04-23 | 5.87 | 5.91 | 5.77 | 5.81 | 5.50 | qfq | 14,511,500 | 84,763,899 | -1.19% |
| 2024-04-22 | 5.94 | 5.96 | 5.86 | 5.88 | 5.56 | qfq | 15,307,245 | 90,336,023 | -0.84% |
| 2024-04-19 | 5.87 | 6.02 | 5.86 | 5.93 | 5.61 | qfq | 20,751,388 | 123,525,279 | 0.51% |
| 2024-04-18 | 5.97 | 6.00 | 5.89 | 5.90 | 5.58 | qfq | 18,711,332 | 111,053,119 | -1.17% |
| 2024-04-17 | 5.73 | 5.97 | 5.72 | 5.97 | 5.65 | qfq | 30,697,955 | 180,455,701 | 4.74% |
| 2024-04-16 | 5.85 | 5.94 | 5.69 | 5.70 | 5.39 | qfq | 23,571,465 | 136,856,198 | -3.39% |
| 2024-04-15 | 5.82 | 5.98 | 5.70 | 5.90 | 5.58 | qfq | 26,324,009 | 154,541,847 | 1.55% |
| 2024-04-12 | 5.79 | 5.90 | 5.79 | 5.81 | 5.50 | qfq | 15,383,526 | 89,880,826 | -0.34% |
| 2024-04-11 | 5.70 | 5.85 | 5.66 | 5.83 | 5.52 | qfq | 16,372,489 | 94,915,641 | 2.28% |
| 2024-04-10 | 5.78 | 5.82 | 5.67 | 5.70 | 5.39 | qfq | 12,829,780 | 73,372,834 | -1.38% |
| 2024-04-09 | 5.80 | 5.81 | 5.72 | 5.78 | 5.47 | qfq | 12,683,321 | 73,103,415 | -0.52% |
| 2024-04-08 | 5.82 | 5.88 | 5.80 | 5.81 | 5.50 | qfq | 13,733,945 | 80,212,361 | -0.68% |
| 2024-04-03 | 5.84 | 5.87 | 5.80 | 5.85 | 5.54 | qfq | 14,190,917 | 82,729,173 | 0.34% |
| 2024-04-02 | 5.77 | 5.83 | 5.76 | 5.83 | 5.52 | qfq | 18,631,951 | 108,052,250 | 1.04% |
| 2024-04-01 | 5.72 | 5.79 | 5.71 | 5.77 | 5.46 | qfq | 13,701,693 | 78,940,898 | 0.87% |
| 2024-03-29 | 5.62 | 5.72 | 5.61 | 5.72 | 5.41 | qfq | 11,037,600 | 62,712,915 | 1.78% |
| 2024-03-28 | 5.53 | 5.68 | 5.52 | 5.62 | 5.32 | qfq | 13,289,390 | 74,725,150 | 1.63% |
| 2024-03-27 | 5.64 | 5.69 | 5.52 | 5.53 | 5.23 | qfq | 11,967,049 | 67,339,745 | -2.12% |
| 2024-03-26 | 5.61 | 5.68 | 5.56 | 5.65 | 5.35 | qfq | 12,977,630 | 73,042,408 | 0.18% |
| 2024-03-25 | 5.69 | 5.81 | 5.64 | 5.64 | 5.34 | qfq | 15,518,976 | 88,756,273 | -0.53% |
| 2024-03-22 | 5.77 | 5.77 | 5.65 | 5.67 | 5.37 | qfq | 13,035,092 | 74,265,547 | -1.56% |
| 2024-03-21 | 5.76 | 5.79 | 5.69 | 5.76 | 5.45 | qfq | 14,841,375 | 85,289,196 | 0.17% |
| 2024-03-20 | 5.68 | 5.77 | 5.64 | 5.75 | 5.44 | qfq | 10,723,810 | 61,293,784 | 1.05% |
| 2024-03-19 | 5.74 | 5.78 | 5.67 | 5.69 | 5.38 | qfq | 16,996,645 | 97,315,782 | -1.39% |
| 2024-03-18 | 5.72 | 5.77 | 5.68 | 5.77 | 5.46 | qfq | 14,884,729 | 85,299,344 | 1.23% |
| 2024-03-15 | 5.63 | 5.70 | 5.60 | 5.70 | 5.39 | qfq | 12,403,815 | 70,100,649 | 0.88% |
| 2024-03-14 | 5.58 | 5.71 | 5.58 | 5.65 | 5.35 | qfq | 18,101,934 | 102,357,882 | 0.71% |
| 2024-03-13 | 5.63 | 5.65 | 5.57 | 5.61 | 5.31 | qfq | 14,086,413 | 78,974,010 | -0.71% |
| 2024-03-12 | 5.65 | 5.67 | 5.59 | 5.65 | 5.35 | qfq | 15,111,550 | 85,018,610 | -0.18% |
| 2024-03-11 | 5.60 | 5.66 | 5.60 | 5.66 | 5.36 | qfq | 11,012,141 | 62,002,083 | 1.07% |
| 2024-03-08 | 5.62 | 5.63 | 5.54 | 5.60 | 5.30 | qfq | 8,745,000 | 48,783,692 | 0.18% |
| 2024-03-07 | 5.56 | 5.69 | 5.56 | 5.59 | 5.29 | qfq | 13,734,998 | 77,383,907 | -0.18% |
| 2024-03-06 | 5.59 | 5.63 | 5.56 | 5.60 | 5.30 | qfq | 8,728,262 | 48,808,660 | 0.36% |
| 2024-03-05 | 5.63 | 5.63 | 5.57 | 5.58 | 5.28 | qfq | 11,108,226 | 62,092,669 | -1.06% |
| 2024-03-04 | 5.66 | 5.68 | 5.56 | 5.64 | 5.34 | qfq | 12,212,917 | 68,538,765 | -0.35% |
| 2024-03-01 | 5.67 | 5.71 | 5.61 | 5.66 | 5.36 | qfq | 13,473,377 | 76,099,470 | -0.35% |
| 2024-02-29 | 5.56 | 5.69 | 5.55 | 5.68 | 5.38 | qfq | 17,490,703 | 98,491,502 | 2.34% |
| 2024-02-28 | 5.74 | 5.81 | 5.55 | 5.55 | 5.25 | qfq | 26,478,268 | 151,256,195 | -3.81% |
| 2024-02-27 | 5.66 | 5.78 | 5.63 | 5.77 | 5.46 | qfq | 17,721,052 | 101,743,511 | 1.76% |
| 2024-02-26 | 5.83 | 5.91 | 5.66 | 5.67 | 5.37 | qfq | 29,351,840 | 169,381,735 | 0.89% |
| 2024-02-23 | 5.60 | 5.63 | 5.53 | 5.62 | 5.32 | qfq | 11,875,282 | 66,301,706 | 0.36% |
| 2024-02-22 | 5.52 | 5.62 | 5.51 | 5.60 | 5.30 | qfq | 12,177,299 | 67,897,385 | 1.08% |
| 2024-02-21 | 5.52 | 5.67 | 5.47 | 5.54 | 5.24 | qfq | 18,349,595 | 102,660,337 | 0.00% |
| 2024-02-20 | 5.54 | 5.55 | 5.48 | 5.54 | 5.24 | qfq | 11,893,201 | 65,593,818 | 0.00% |
| 2024-02-19 | 5.62 | 5.64 | 5.45 | 5.54 | 5.24 | qfq | 19,366,481 | 107,100,822 | -0.18% |
| 2024-02-08 | 5.50 | 5.71 | 5.47 | 5.55 | 5.25 | qfq | 25,928,933 | 145,636,699 | 2.02% |
| 2024-02-07 | 5.18 | 5.44 | 5.16 | 5.44 | 5.15 | qfq | 26,036,819 | 139,383,297 | 4.02% |
| 2024-02-06 | 4.84 | 5.31 | 4.83 | 5.23 | 4.95 | qfq | 28,612,226 | 144,881,998 | 6.09% |
| 2024-02-05 | 5.23 | 5.26 | 4.80 | 4.93 | 4.67 | qfq | 31,379,738 | 155,893,717 | -6.45% |
| 2024-02-02 | 5.46 | 5.53 | 5.10 | 5.27 | 4.99 | qfq | 20,224,967 | 107,883,975 | -3.13% |
| 2024-02-01 | 5.40 | 5.54 | 5.35 | 5.44 | 5.15 | qfq | 17,749,623 | 96,538,542 | -1.09% |
| 2024-01-31 | 5.75 | 5.75 | 5.49 | 5.50 | 5.20 | qfq | 18,977,633 | 106,210,448 | -3.68% |
| 2024-01-30 | 5.82 | 5.88 | 5.69 | 5.71 | 5.40 | qfq | 16,437,228 | 95,147,496 | -2.23% |
| 2024-01-29 | 5.91 | 5.96 | 5.81 | 5.84 | 5.53 | qfq | 16,269,904 | 95,562,602 | -1.02% |
| 2024-01-26 | 5.87 | 5.97 | 5.84 | 5.90 | 5.58 | qfq | 20,857,923 | 123,109,396 | 0.34% |
| 2024-01-25 | 5.67 | 5.89 | 5.62 | 5.88 | 5.56 | qfq | 23,013,123 | 133,315,638 | 4.44% |
| 2024-01-24 | 5.43 | 5.66 | 5.36 | 5.63 | 5.33 | qfq | 22,663,027 | 125,009,135 | 4.26% |
| 2024-01-23 | 5.28 | 5.44 | 5.23 | 5.40 | 5.11 | qfq | 15,093,062 | 80,614,762 | 1.12% |
| 2024-01-22 | 5.70 | 5.70 | 5.27 | 5.34 | 5.05 | qfq | 23,484,285 | 128,399,274 | -6.32% |
| 2024-01-19 | 5.78 | 5.78 | 5.68 | 5.70 | 5.39 | qfq | 12,326,646 | 70,483,291 | -1.55% |
| 2024-01-18 | 5.97 | 5.97 | 5.62 | 5.79 | 5.48 | qfq | 30,410,372 | 174,931,281 | -3.34% |
| 2024-01-17 | 6.10 | 6.13 | 5.99 | 5.99 | 5.67 | qfq | 15,711,179 | 95,114,993 | -1.80% |
| 2024-01-16 | 6.23 | 6.24 | 6.03 | 6.10 | 5.77 | qfq | 25,946,079 | 158,664,246 | -2.40% |
| 2024-01-15 | 6.08 | 6.37 | 6.06 | 6.25 | 5.91 | qfq | 30,314,441 | 189,370,919 | 2.63% |
| 2024-01-12 | 6.02 | 6.20 | 6.02 | 6.09 | 5.76 | qfq | 16,703,931 | 102,352,200 | 0.50% |
| 2024-01-11 | 6.04 | 6.08 | 6.00 | 6.06 | 5.73 | qfq | 10,546,178 | 63,780,131 | 0.50% |
| 2024-01-10 | 6.05 | 6.10 | 5.98 | 6.03 | 5.71 | qfq | 11,735,900 | 70,912,531 | -0.99% |
| 2024-01-09 | 6.00 | 6.09 | 6.00 | 6.09 | 5.76 | qfq | 11,980,879 | 72,581,810 | 1.16% |
| 2024-01-08 | 6.16 | 6.17 | 6.01 | 6.02 | 5.70 | qfq | 15,025,500 | 91,313,821 | -2.43% |
| 2024-01-05 | 6.30 | 6.32 | 6.14 | 6.17 | 5.84 | qfq | 16,724,920 | 104,137,693 | -2.37% |
| 2024-01-04 | 6.27 | 6.33 | 6.24 | 6.32 | 5.98 | qfq | 19,840,633 | 124,716,801 | 0.32% |
| 2024-01-03 | 6.22 | 6.32 | 6.21 | 6.30 | 5.96 | qfq | 20,105,390 | 125,954,853 | 1.12% |
| 2024-01-02 | 6.08 | 6.34 | 6.07 | 6.23 | 5.90 | qfq | 33,268,435 | 207,237,191 | 2.98% |
| 2023-12-29 | 6.08 | 6.12 | 6.03 | 6.05 | 5.73 | qfq | 22,412,551 | 136,064,586 | -0.49% |
| 2023-12-28 | 6.13 | 6.14 | 5.94 | 6.08 | 5.75 | qfq | 29,741,638 | 180,011,331 | -1.78% |
| 2023-12-27 | 6.15 | 6.30 | 6.11 | 6.19 | 5.86 | qfq | 23,148,700 | 143,214,343 | 1.31% |
| 2023-12-26 | 6.12 | 6.29 | 6.09 | 6.11 | 5.78 | qfq | 26,397,677 | 162,792,537 | -0.81% |
| 2023-12-25 | 6.27 | 6.33 | 5.90 | 6.16 | 5.83 | qfq | 47,703,008 | 289,758,857 | -2.53% |
| 2023-12-22 | 6.50 | 6.55 | 6.21 | 6.32 | 5.98 | qfq | 49,110,469 | 313,701,826 | -2.17% |
| 2023-12-21 | 6.23 | 6.51 | 6.15 | 6.46 | 6.11 | qfq | 52,329,810 | 332,610,637 | 2.87% |
| 2023-12-20 | 6.29 | 6.60 | 6.26 | 6.28 | 5.94 | qfq | 53,887,078 | 346,946,650 | -0.79% |
| 2023-12-19 | 6.45 | 6.48 | 6.24 | 6.33 | 5.99 | qfq | 52,084,302 | 329,223,023 | -2.47% |
| 2023-12-18 | 6.27 | 6.66 | 6.24 | 6.49 | 6.14 | qfq | 67,374,080 | 434,407,802 | 4.01% |
| 2023-12-15 | 6.32 | 6.35 | 6.22 | 6.24 | 5.90 | qfq | 13,363,571 | 83,797,127 | -1.58% |
| 2023-12-14 | 6.32 | 6.42 | 6.30 | 6.34 | 6.00 | qfq | 12,039,856 | 76,561,206 | 0.32% |
| 2023-12-13 | 6.27 | 6.38 | 6.27 | 6.32 | 5.98 | qfq | 16,151,296 | 102,377,735 | 0.32% |
| 2023-12-12 | 6.24 | 6.30 | 6.17 | 6.30 | 5.96 | qfq | 10,739,056 | 67,016,789 | 1.12% |
| 2023-12-11 | 6.15 | 6.24 | 6.08 | 6.23 | 5.90 | qfq | 13,354,000 | 82,355,977 | 0.65% |
| 2023-12-08 | 6.19 | 6.35 | 6.18 | 6.19 | 5.86 | qfq | 18,191,470 | 113,942,586 | 0.00% |
| 2023-12-07 | 6.23 | 6.23 | 6.17 | 6.19 | 5.86 | qfq | 9,759,556 | 60,454,596 | -0.96% |
| 2023-12-06 | 6.21 | 6.27 | 6.18 | 6.25 | 5.91 | qfq | 12,145,010 | 75,637,442 | 0.16% |
| 2023-12-05 | 6.35 | 6.35 | 6.21 | 6.24 | 5.90 | qfq | 16,743,032 | 104,963,776 | -2.04% |
| 2023-12-04 | 6.31 | 6.40 | 6.29 | 6.37 | 6.03 | qfq | 19,084,456 | 121,312,009 | 1.27% |
| 2023-12-01 | 6.20 | 6.32 | 6.20 | 6.29 | 5.95 | qfq | 16,602,128 | 104,256,814 | 0.96% |
| 2023-11-30 | 6.27 | 6.34 | 6.20 | 6.23 | 5.90 | qfq | 22,458,587 | 140,603,161 | -0.64% |
| 2023-11-29 | 6.25 | 6.29 | 6.23 | 6.27 | 5.93 | qfq | 13,181,479 | 82,530,806 | 0.32% |
| 2023-11-28 | 6.24 | 6.27 | 6.19 | 6.25 | 5.91 | qfq | 10,612,172 | 66,152,771 | 0.16% |
| 2023-11-27 | 6.20 | 6.24 | 6.13 | 6.24 | 5.90 | qfq | 14,225,916 | 88,140,715 | 0.81% |
| 2023-11-24 | 6.22 | 6.26 | 6.18 | 6.19 | 5.86 | qfq | 14,910,555 | 92,666,753 | -0.48% |
| 2023-11-23 | 6.10 | 6.24 | 6.10 | 6.22 | 5.89 | qfq | 18,991,203 | 117,798,748 | 1.47% |
| 2023-11-22 | 6.11 | 6.19 | 6.10 | 6.13 | 5.80 | qfq | 12,961,430 | 79,668,971 | 0.16% |
| 2023-11-21 | 6.10 | 6.18 | 6.10 | 6.12 | 5.79 | qfq | 13,746,758 | 84,581,385 | 0.00% |
| 2023-11-20 | 6.06 | 6.14 | 6.05 | 6.12 | 5.79 | qfq | 12,856,789 | 78,466,854 | 0.99% |
| 2023-11-17 | 6.01 | 6.08 | 6.01 | 6.06 | 5.73 | qfq | 8,188,904 | 49,488,147 | 0.66% |
| 2023-11-16 | 6.07 | 6.10 | 6.02 | 6.02 | 5.70 | qfq | 8,347,100 | 50,565,400 | -0.99% |
| 2023-11-15 | 6.07 | 6.10 | 6.04 | 6.08 | 5.75 | qfq | 10,484,454 | 63,669,270 | 0.66% |
| 2023-11-14 | 6.06 | 6.09 | 6.01 | 6.04 | 5.72 | qfq | 9,994,986 | 60,379,295 | -0.33% |
| 2023-11-13 | 6.01 | 6.07 | 6.00 | 6.06 | 5.73 | qfq | 9,151,403 | 55,218,836 | 0.50% |
| 2023-11-10 | 5.99 | 6.06 | 5.98 | 6.03 | 5.71 | qfq | 11,157,157 | 67,141,139 | 0.33% |
| 2023-11-09 | 6.11 | 6.12 | 6.00 | 6.01 | 5.69 | qfq | 18,572,537 | 112,217,763 | -2.12% |
| 2023-11-08 | 6.20 | 6.31 | 6.11 | 6.14 | 5.81 | qfq | 27,978,044 | 173,067,355 | -0.97% |
| 2023-11-07 | 6.10 | 6.24 | 6.07 | 6.20 | 5.87 | qfq | 29,914,127 | 184,692,514 | 1.47% |
| 2023-11-06 | 5.99 | 6.11 | 5.96 | 6.11 | 5.78 | qfq | 19,231,451 | 116,469,010 | 2.35% |
| 2023-11-03 | 6.00 | 6.03 | 5.96 | 5.97 | 5.65 | qfq | 11,730,090 | 70,231,103 | -0.67% |
| 2023-11-02 | 5.98 | 6.07 | 5.96 | 6.01 | 5.69 | qfq | 13,911,800 | 83,595,243 | 0.17% |
| 2023-11-01 | 6.07 | 6.08 | 5.98 | 6.00 | 5.68 | qfq | 9,985,192 | 60,145,904 | -0.99% |
| 2023-10-31 | 5.97 | 6.08 | 5.92 | 6.06 | 5.73 | qfq | 18,346,650 | 110,375,119 | 1.68% |
| 2023-10-30 | 5.98 | 6.07 | 5.93 | 5.96 | 5.64 | qfq | 19,579,024 | 117,024,566 | -1.49% |
| 2023-10-27 | 6.13 | 6.29 | 6.03 | 6.05 | 5.73 | qfq | 25,536,456 | 156,438,439 | -0.49% |
| 2023-10-26 | 5.94 | 6.10 | 5.90 | 6.08 | 5.75 | qfq | 23,878,124 | 144,204,940 | 2.36% |
| 2023-10-25 | 5.77 | 5.98 | 5.77 | 5.94 | 5.62 | qfq | 20,017,480 | 118,227,311 | 2.95% |
| 2023-10-24 | 5.66 | 5.77 | 5.66 | 5.77 | 5.46 | qfq | 9,876,652 | 56,436,809 | 2.12% |
| 2023-10-23 | 5.79 | 5.81 | 5.63 | 5.65 | 5.35 | qfq | 9,351,981 | 53,443,319 | -3.09% |
| 2023-10-20 | 5.72 | 5.89 | 5.72 | 5.83 | 5.52 | qfq | 8,769,200 | 51,010,023 | 1.22% |
| 2023-10-19 | 5.82 | 5.86 | 5.76 | 5.76 | 5.45 | qfq | 9,671,282 | 56,034,773 | -1.54% |
| 2023-10-18 | 5.97 | 5.97 | 5.85 | 5.85 | 5.54 | qfq | 13,664,664 | 80,506,985 | -2.17% |
| 2023-10-17 | 6.07 | 6.19 | 5.94 | 5.98 | 5.66 | qfq | 20,400,805 | 123,243,715 | -0.50% |
| 2023-10-16 | 5.90 | 6.01 | 5.89 | 6.01 | 5.69 | qfq | 9,840,789 | 58,716,783 | 1.35% |
| 2023-10-13 | 6.00 | 6.03 | 5.89 | 5.93 | 5.61 | qfq | 10,122,700 | 60,167,687 | -1.98% |
| 2023-10-12 | 5.93 | 6.08 | 5.89 | 6.05 | 5.73 | qfq | 14,762,157 | 88,644,665 | 2.72% |
| 2023-10-11 | 5.92 | 5.98 | 5.87 | 5.89 | 5.57 | qfq | 9,805,543 | 57,888,087 | -0.34% |
| 2023-10-10 | 6.11 | 6.15 | 5.87 | 5.91 | 5.59 | qfq | 21,600,507 | 128,944,379 | -3.27% |
| 2023-10-09 | 6.18 | 6.19 | 6.07 | 6.11 | 5.78 | qfq | 16,059,959 | 98,143,730 | -1.29% |
| 2023-09-28 | 6.12 | 6.20 | 6.11 | 6.19 | 5.86 | qfq | 14,838,591 | 91,650,240 | 1.14% |
| 2023-09-27 | 6.10 | 6.18 | 6.10 | 6.12 | 5.79 | qfq | 9,922,721 | 60,883,025 | -0.33% |
| 2023-09-26 | 6.09 | 6.19 | 6.07 | 6.14 | 5.81 | qfq | 10,374,100 | 63,639,048 | 0.66% |
| 2023-09-25 | 6.14 | 6.18 | 6.07 | 6.10 | 5.77 | qfq | 11,384,100 | 69,557,001 | -0.81% |
| 2023-09-22 | 6.12 | 6.16 | 6.08 | 6.15 | 5.82 | qfq | 11,585,023 | 70,929,657 | 0.65% |
| 2023-09-21 | 6.15 | 6.16 | 6.08 | 6.11 | 5.78 | qfq | 11,375,439 | 69,522,506 | -0.49% |
| 2023-09-20 | 6.20 | 6.21 | 6.08 | 6.14 | 5.81 | qfq | 19,781,781 | 121,320,321 | -1.13% |
| 2023-09-19 | 6.13 | 6.27 | 6.08 | 6.21 | 5.88 | qfq | 22,761,091 | 141,059,224 | 1.31% |
| 2023-09-18 | 6.08 | 6.14 | 6.03 | 6.13 | 5.80 | qfq | 15,393,701 | 93,702,722 | 0.82% |
| 2023-09-15 | 6.16 | 6.16 | 6.06 | 6.08 | 5.75 | qfq | 14,277,766 | 87,184,981 | -0.65% |
| 2023-09-14 | 6.12 | 6.17 | 6.07 | 6.12 | 5.79 | qfq | 17,241,693 | 105,491,142 | 0.66% |
| 2023-09-13 | 6.05 | 6.10 | 5.99 | 6.08 | 5.75 | qfq | 22,653,412 | 137,279,112 | 0.66% |
| 2023-09-12 | 5.97 | 6.06 | 5.97 | 6.04 | 5.72 | qfq | 13,800,320 | 83,107,064 | 0.67% |
| 2023-09-11 | 5.90 | 6.02 | 5.88 | 6.00 | 5.68 | qfq | 24,214,909 | 144,521,591 | 2.21% |
| 2023-09-08 | 5.86 | 5.92 | 5.81 | 5.87 | 5.55 | qfq | 8,384,775 | 49,142,651 | 0.00% |
| 2023-09-07 | 5.91 | 5.96 | 5.86 | 5.87 | 5.55 | qfq | 11,822,901 | 69,908,996 | -1.01% |
| 2023-09-06 | 5.88 | 5.94 | 5.86 | 5.93 | 5.61 | qfq | 9,927,580 | 58,621,869 | 0.17% |
| 2023-09-05 | 5.94 | 5.98 | 5.89 | 5.92 | 5.60 | qfq | 11,279,200 | 66,847,980 | -0.84% |
| 2023-09-04 | 5.83 | 5.97 | 5.83 | 5.97 | 5.65 | qfq | 20,798,621 | 123,182,210 | 2.40% |
| 2023-09-01 | 5.77 | 5.85 | 5.76 | 5.83 | 5.52 | qfq | 15,023,441 | 87,178,224 | 0.52% |
| 2023-08-31 | 5.91 | 5.94 | 5.74 | 5.80 | 5.49 | qfq | 21,912,386 | 127,363,915 | -1.19% |
| 2023-08-30 | 5.90 | 5.97 | 5.84 | 5.87 | 5.55 | qfq | 15,502,500 | 91,359,186 | -1.18% |
| 2023-08-29 | 5.84 | 5.97 | 5.82 | 5.94 | 5.62 | qfq | 19,536,101 | 115,129,316 | 1.54% |
| 2023-08-28 | 6.00 | 6.05 | 5.83 | 5.85 | 5.54 | qfq | 30,534,069 | 182,160,795 | 1.92% |
| 2023-08-25 | 5.74 | 5.85 | 5.67 | 5.74 | 5.43 | qfq | 13,194,500 | 76,149,112 | -0.17% |
| 2023-08-24 | 5.80 | 5.86 | 5.75 | 5.75 | 5.44 | qfq | 12,830,454 | 74,332,850 | -0.86% |
| 2023-08-23 | 5.90 | 5.95 | 5.80 | 5.80 | 5.49 | qfq | 13,743,610 | 80,477,132 | -1.86% |
| 2023-08-22 | 5.93 | 5.97 | 5.82 | 5.91 | 5.59 | qfq | 17,198,940 | 100,998,086 | 0.00% |
| 2023-08-21 | 6.20 | 6.23 | 5.91 | 5.91 | 5.59 | qfq | 37,886,588 | 227,835,883 | -4.68% |
| 2023-08-18 | 6.10 | 6.40 | 6.06 | 6.20 | 5.87 | qfq | 48,574,351 | 304,032,009 | 1.97% |
| 2023-08-17 | 5.92 | 6.09 | 5.90 | 6.08 | 5.75 | qfq | 13,613,492 | 81,613,479 | 2.36% |
| 2023-08-16 | 6.00 | 6.03 | 5.92 | 5.94 | 5.62 | qfq | 10,577,450 | 63,094,214 | -1.49% |
| 2023-08-15 | 6.03 | 6.06 | 5.97 | 6.03 | 5.71 | qfq | 8,399,800 | 50,575,046 | 0.00% |
| 2023-08-14 | 5.93 | 6.04 | 5.91 | 6.03 | 5.71 | qfq | 9,124,433 | 54,576,381 | 0.84% |
| 2023-08-11 | 6.11 | 6.14 | 5.98 | 5.98 | 5.66 | qfq | 12,307,400 | 74,444,422 | -1.81% |
| 2023-08-10 | 6.02 | 6.10 | 6.01 | 6.09 | 5.76 | qfq | 7,444,937 | 45,222,174 | 1.00% |
| 2023-08-09 | 6.11 | 6.11 | 6.01 | 6.03 | 5.71 | qfq | 9,928,420 | 60,078,220 | -1.15% |
| 2023-08-08 | 6.13 | 6.15 | 6.06 | 6.10 | 5.77 | qfq | 11,531,300 | 70,296,865 | -0.65% |
| 2023-08-07 | 6.18 | 6.20 | 6.14 | 6.14 | 5.81 | qfq | 10,714,201 | 65,984,713 | -0.97% |
| 2023-08-04 | 6.27 | 6.33 | 6.19 | 6.20 | 5.87 | qfq | 16,587,389 | 103,759,045 | -1.27% |
| 2023-08-03 | 6.25 | 6.30 | 6.17 | 6.28 | 5.94 | qfq | 12,835,403 | 80,063,608 | 0.64% |
| 2023-08-02 | 6.28 | 6.33 | 6.24 | 6.24 | 5.90 | qfq | 11,760,336 | 73,766,721 | -0.95% |
| 2023-08-01 | 6.27 | 6.37 | 6.27 | 6.30 | 5.96 | qfq | 23,274,462 | 147,015,138 | 0.48% |
| 2023-07-31 | 6.27 | 6.35 | 6.26 | 6.27 | 5.93 | qfq | 18,238,640 | 114,811,173 | 0.48% |
| 2023-07-28 | 6.15 | 6.26 | 6.12 | 6.24 | 5.90 | qfq | 16,024,000 | 99,563,538 | 1.30% |
| 2023-07-27 | 6.19 | 6.23 | 6.14 | 6.16 | 5.83 | qfq | 10,093,378 | 62,430,162 | -0.16% |
| 2023-07-26 | 6.19 | 6.22 | 6.14 | 6.17 | 5.84 | qfq | 11,213,397 | 69,249,318 | -0.64% |
| 2023-07-25 | 6.14 | 6.27 | 6.11 | 6.21 | 5.88 | qfq | 22,479,566 | 138,941,313 | 1.97% |
| 2023-07-24 | 6.07 | 6.13 | 6.03 | 6.09 | 5.76 | qfq | 8,437,060 | 51,340,765 | 0.33% |
| 2023-07-21 | 6.10 | 6.12 | 6.02 | 6.07 | 5.74 | qfq | 8,238,428 | 50,018,481 | 0.17% |
| 2023-07-20 | 6.15 | 6.18 | 6.04 | 6.06 | 5.73 | qfq | 14,275,026 | 87,137,776 | -1.30% |
| 2023-07-19 | 6.06 | 6.16 | 6.05 | 6.14 | 5.81 | qfq | 15,751,500 | 96,370,543 | 1.49% |
| 2023-07-18 | 6.00 | 6.08 | 5.96 | 6.05 | 5.73 | qfq | 10,581,980 | 63,804,954 | 0.67% |
| 2023-07-17 | 5.99 | 6.02 | 5.94 | 6.01 | 5.69 | qfq | 7,290,560 | 43,579,881 | 0.17% |