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
联美控股600167.SH
最近收盘价5.822026-07-17
最近交易日2026-07-17
成交量（股）11,632,977
成交额（元）68,528,098
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-23 | cash_dividend | 0.2 | — | — | — | 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 | 5.85 | 5.97 | 5.81 | 5.82 | 5.82 | qfq | 11,632,977 | 68,528,098 | -0.51% |
| 2026-07-16 | 5.91 | 5.92 | 5.79 | 5.85 | 5.85 | qfq | 8,788,071 | 51,455,545 | -0.34% |
| 2026-07-15 | 5.76 | 5.91 | 5.75 | 5.87 | 5.87 | qfq | 10,951,768 | 64,237,282 | 1.38% |
| 2026-07-14 | 5.71 | 5.84 | 5.68 | 5.79 | 5.79 | qfq | 12,654,525 | 73,219,636 | 2.66% |
| 2026-07-13 | 5.59 | 5.70 | 5.57 | 5.64 | 5.64 | qfq | 9,243,680 | 52,056,038 | 0.53% |
| 2026-07-10 | 5.54 | 5.70 | 5.43 | 5.61 | 5.61 | qfq | 8,970,160 | 50,334,437 | 1.26% |
| 2026-07-09 | 5.54 | 5.61 | 5.50 | 5.54 | 5.54 | qfq | 6,748,455 | 37,432,534 | -1.07% |
| 2026-07-08 | 5.65 | 5.69 | 5.55 | 5.60 | 5.60 | qfq | 6,883,700 | 38,627,010 | -0.88% |
| 2026-07-07 | 5.78 | 5.78 | 5.64 | 5.65 | 5.65 | qfq | 6,823,500 | 38,779,397 | -2.59% |
| 2026-07-06 | 5.81 | 5.83 | 5.71 | 5.80 | 5.80 | qfq | 7,204,826 | 41,568,909 | -0.17% |
| 2026-07-03 | 5.65 | 5.87 | 5.62 | 5.81 | 5.81 | qfq | 10,927,700 | 63,235,178 | 3.38% |
| 2026-07-02 | 5.75 | 5.80 | 5.59 | 5.62 | 5.62 | qfq | 12,083,192 | 68,443,818 | -1.58% |
| 2026-07-01 | 5.60 | 5.75 | 5.55 | 5.71 | 5.71 | qfq | 9,599,500 | 54,500,947 | 2.15% |
| 2026-06-30 | 5.47 | 5.61 | 5.42 | 5.59 | 5.59 | qfq | 11,914,191 | 65,693,433 | 4.29% |
| 2026-06-29 | 5.35 | 5.40 | 5.24 | 5.36 | 5.36 | qfq | 7,514,262 | 40,049,825 | 0.19% |
| 2026-06-26 | 5.47 | 5.49 | 5.34 | 5.35 | 5.35 | qfq | 7,432,130 | 40,159,671 | -1.65% |
| 2026-06-25 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | qfq | 6,968,742 | 38,019,971 | -1.09% |
| 2026-06-24 | 5.70 | 5.70 | 5.48 | 5.50 | 5.50 | qfq | 9,270,400 | 51,347,084 | -3.00% |
| 2026-06-23 | 5.64 | 5.73 | 5.58 | 5.67 | 5.67 | qfq | 6,140,500 | 34,847,454 | 0.53% |
| 2026-06-22 | 5.65 | 5.67 | 5.50 | 5.64 | 5.64 | qfq | 9,937,388 | 55,528,993 | -0.70% |
| 2026-06-18 | 5.84 | 5.87 | 5.66 | 5.68 | 5.68 | qfq | 9,873,704 | 56,538,421 | -3.40% |
| 2026-06-17 | 6.09 | 6.11 | 5.85 | 5.88 | 5.88 | qfq | 9,946,305 | 58,901,741 | -3.76% |
| 2026-06-16 | 6.10 | 6.31 | 6.03 | 6.11 | 6.11 | qfq | 12,071,600 | 73,897,333 | 0.16% |
| 2026-06-15 | 5.99 | 6.10 | 5.93 | 6.10 | 6.10 | qfq | 9,573,897 | 57,714,074 | 2.52% |
| 2026-06-12 | 5.78 | 5.98 | 5.76 | 5.95 | 5.95 | qfq | 11,623,502 | 68,600,915 | 2.94% |
| 2026-06-11 | 5.82 | 5.94 | 5.75 | 5.78 | 5.78 | qfq | 7,658,900 | 44,423,467 | -1.53% |
| 2026-06-10 | 5.88 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 12,262,250 | 71,241,249 | -0.68% |
| 2026-06-09 | 6.05 | 6.06 | 5.89 | 5.91 | 5.91 | qfq | 15,549,734 | 92,167,249 | -2.31% |
| 2026-06-08 | 6.25 | 6.32 | 5.97 | 6.05 | 6.05 | qfq | 20,245,300 | 124,031,466 | -5.47% |
| 2026-06-05 | 6.68 | 6.76 | 6.31 | 6.40 | 6.40 | qfq | 19,830,390 | 127,840,984 | -4.48% |
| 2026-06-04 | 6.79 | 6.88 | 6.67 | 6.70 | 6.70 | qfq | 11,769,390 | 79,612,971 | -1.76% |
| 2026-06-03 | 6.91 | 6.92 | 6.71 | 6.82 | 6.82 | qfq | 14,521,400 | 99,062,032 | -1.45% |
| 2026-06-02 | 6.91 | 6.94 | 6.80 | 6.92 | 6.92 | qfq | 13,972,361 | 96,157,206 | 0.00% |
| 2026-06-01 | 6.84 | 6.94 | 6.64 | 6.92 | 6.92 | qfq | 18,518,583 | 126,404,250 | 1.76% |
| 2026-05-29 | 6.62 | 6.83 | 6.62 | 6.80 | 6.80 | qfq | 15,148,700 | 102,464,750 | 1.95% |
| 2026-05-28 | 6.53 | 6.73 | 6.49 | 6.67 | 6.67 | qfq | 11,863,800 | 78,937,968 | 1.83% |
| 2026-05-27 | 6.79 | 6.84 | 6.53 | 6.55 | 6.55 | qfq | 13,326,702 | 88,349,011 | -3.68% |
| 2026-05-26 | 6.83 | 6.84 | 6.71 | 6.80 | 6.80 | qfq | 11,093,086 | 75,179,123 | -0.58% |
| 2026-05-25 | 6.76 | 6.84 | 6.70 | 6.84 | 6.84 | qfq | 9,303,080 | 63,027,927 | 1.63% |
| 2026-05-22 | 6.73 | 6.80 | 6.67 | 6.73 | 6.73 | qfq | 9,878,726 | 66,549,488 | 0.00% |
| 2026-05-21 | 6.83 | 6.90 | 6.71 | 6.73 | 6.73 | qfq | 11,659,420 | 79,506,094 | -1.61% |
| 2026-05-20 | 7.02 | 7.03 | 6.78 | 6.84 | 6.84 | qfq | 14,131,926 | 96,694,564 | -2.98% |
| 2026-05-19 | 6.81 | 7.05 | 6.77 | 7.05 | 7.05 | qfq | 16,047,576 | 111,747,736 | 4.14% |
| 2026-05-18 | 6.67 | 6.80 | 6.64 | 6.77 | 6.77 | qfq | 8,652,501 | 58,333,119 | 1.65% |
| 2026-05-15 | 6.77 | 6.80 | 6.61 | 6.66 | 6.66 | qfq | 13,687,367 | 91,286,403 | -1.77% |
| 2026-05-14 | 6.97 | 6.98 | 6.78 | 6.78 | 6.78 | qfq | 21,838,551 | 150,096,628 | -3.42% |
| 2026-05-13 | 7.05 | 7.11 | 6.98 | 7.02 | 7.02 | qfq | 14,817,314 | 104,392,743 | 0.00% |
| 2026-05-12 | 6.96 | 7.04 | 6.90 | 7.02 | 7.02 | qfq | 12,144,689 | 84,990,473 | 1.01% |
| 2026-05-11 | 6.92 | 6.99 | 6.86 | 6.95 | 6.95 | qfq | 11,371,028 | 78,974,236 | 0.43% |
| 2026-05-08 | 6.89 | 6.96 | 6.85 | 6.92 | 6.92 | qfq | 11,926,666 | 82,401,280 | 0.44% |
| 2026-05-07 | 6.80 | 6.92 | 6.76 | 6.89 | 6.89 | qfq | 10,461,676 | 71,634,756 | 1.32% |
| 2026-05-06 | 6.67 | 6.81 | 6.67 | 6.80 | 6.80 | qfq | 11,935,579 | 80,863,183 | 1.95% |
| 2026-04-30 | 6.68 | 6.71 | 6.62 | 6.67 | 6.67 | qfq | 8,860,263 | 59,045,672 | -0.60% |
| 2026-04-29 | 6.78 | 6.83 | 6.68 | 6.71 | 6.71 | qfq | 14,127,047 | 94,996,264 | -1.76% |
| 2026-04-28 | 6.72 | 6.85 | 6.71 | 6.83 | 6.83 | qfq | 10,725,000 | 72,960,700 | 1.49% |
| 2026-04-27 | 6.67 | 6.78 | 6.65 | 6.73 | 6.73 | qfq | 7,427,045 | 49,993,933 | 0.90% |
| 2026-04-24 | 6.69 | 6.79 | 6.64 | 6.67 | 6.67 | qfq | 7,284,400 | 48,769,119 | -1.19% |
| 2026-04-23 | 6.64 | 6.75 | 6.59 | 6.75 | 6.75 | qfq | 11,501,600 | 76,896,930 | 1.05% |
| 2026-04-22 | 6.75 | 6.79 | 6.66 | 6.68 | 6.68 | qfq | 11,528,800 | 77,234,335 | -2.20% |
| 2026-04-21 | 6.88 | 7.29 | 6.80 | 6.83 | 6.83 | qfq | 17,232,800 | 119,090,001 | 0.59% |
| 2026-04-20 | 6.59 | 6.99 | 6.58 | 6.79 | 6.79 | qfq | 18,345,696 | 125,077,586 | 3.03% |
| 2026-04-17 | 6.63 | 6.72 | 6.56 | 6.59 | 6.59 | qfq | 8,374,705 | 55,302,756 | -1.20% |
| 2026-04-16 | 6.58 | 6.74 | 6.51 | 6.67 | 6.67 | qfq | 14,969,186 | 99,213,408 | 2.14% |
| 2026-04-15 | 6.59 | 6.61 | 6.52 | 6.53 | 6.53 | qfq | 5,654,700 | 37,104,650 | -1.06% |
| 2026-04-14 | 6.55 | 6.62 | 6.53 | 6.60 | 6.60 | qfq | 7,499,185 | 49,321,474 | 1.07% |
| 2026-04-13 | 6.51 | 6.54 | 6.46 | 6.53 | 6.53 | qfq | 5,978,147 | 38,916,494 | 0.46% |
| 2026-04-10 | 6.44 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 8,706,794 | 56,782,196 | 1.09% |
| 2026-04-09 | 6.52 | 6.53 | 6.42 | 6.43 | 6.43 | qfq | 8,355,300 | 53,916,513 | -1.83% |
| 2026-04-08 | 6.49 | 6.56 | 6.48 | 6.55 | 6.55 | qfq | 11,241,126 | 73,384,920 | 2.02% |
| 2026-04-07 | 6.49 | 6.56 | 6.32 | 6.42 | 6.42 | qfq | 11,839,900 | 76,201,197 | -1.23% |
| 2026-04-03 | 6.67 | 6.72 | 6.48 | 6.50 | 6.50 | qfq | 14,401,200 | 94,283,339 | -3.27% |
| 2026-04-02 | 6.66 | 6.81 | 6.61 | 6.72 | 6.72 | qfq | 16,237,318 | 108,799,071 | 0.60% |
| 2026-04-01 | 6.78 | 6.83 | 6.63 | 6.68 | 6.68 | qfq | 19,006,976 | 127,159,946 | -0.89% |
| 2026-03-31 | 6.95 | 7.03 | 6.70 | 6.74 | 6.74 | qfq | 23,129,128 | 158,803,320 | -3.58% |
| 2026-03-30 | 7.23 | 7.28 | 6.90 | 6.99 | 6.99 | qfq | 28,907,014 | 203,226,126 | -4.38% |
| 2026-03-27 | 7.47 | 7.50 | 7.21 | 7.31 | 7.31 | qfq | 38,185,931 | 279,279,582 | -2.66% |
| 2026-03-26 | 7.09 | 7.68 | 6.96 | 7.51 | 7.51 | qfq | 61,620,629 | 452,636,776 | 5.92% |
| 2026-03-25 | 6.90 | 7.15 | 6.82 | 7.09 | 7.09 | qfq | 33,465,085 | 235,610,851 | 2.90% |
| 2026-03-24 | 6.63 | 6.90 | 6.56 | 6.89 | 6.89 | qfq | 29,721,990 | 201,675,867 | 5.19% |
| 2026-03-23 | 6.70 | 6.84 | 6.48 | 6.55 | 6.55 | qfq | 25,396,500 | 169,372,005 | -3.68% |
| 2026-03-20 | 6.65 | 6.89 | 6.49 | 6.80 | 6.80 | qfq | 28,112,763 | 189,195,582 | 2.26% |
| 2026-03-19 | 6.68 | 6.80 | 6.64 | 6.65 | 6.65 | qfq | 12,603,018 | 84,520,792 | -1.04% |
| 2026-03-18 | 6.63 | 6.87 | 6.63 | 6.72 | 6.72 | qfq | 17,386,677 | 117,450,752 | 1.36% |
| 2026-03-17 | 6.63 | 6.81 | 6.62 | 6.63 | 6.63 | qfq | 13,300,568 | 89,162,294 | 0.76% |
| 2026-03-16 | 6.74 | 6.76 | 6.57 | 6.58 | 6.58 | qfq | 13,825,600 | 91,629,728 | -2.66% |
| 2026-03-13 | 6.86 | 6.88 | 6.74 | 6.76 | 6.76 | qfq | 13,952,200 | 94,732,912 | -1.31% |
| 2026-03-12 | 6.75 | 6.86 | 6.73 | 6.85 | 6.85 | qfq | 15,443,080 | 105,093,523 | 1.48% |
| 2026-03-11 | 6.71 | 6.78 | 6.64 | 6.75 | 6.75 | qfq | 14,943,017 | 100,422,320 | 0.60% |
| 2026-03-10 | 6.75 | 6.81 | 6.68 | 6.71 | 6.71 | qfq | 13,109,720 | 88,244,396 | -0.30% |
| 2026-03-09 | 6.85 | 6.91 | 6.68 | 6.73 | 6.73 | qfq | 17,850,513 | 120,703,236 | -2.04% |
| 2026-03-06 | 6.83 | 6.93 | 6.81 | 6.87 | 6.87 | qfq | 8,689,800 | 59,824,534 | -0.15% |
| 2026-03-05 | 6.90 | 6.98 | 6.84 | 6.88 | 6.88 | qfq | 11,379,652 | 78,528,203 | 0.58% |
| 2026-03-04 | 7.03 | 7.04 | 6.82 | 6.84 | 6.84 | qfq | 15,087,500 | 104,163,643 | -2.70% |
| 2026-03-03 | 7.00 | 7.15 | 7.00 | 7.03 | 7.03 | qfq | 21,205,583 | 149,983,847 | 0.72% |
| 2026-03-02 | 7.02 | 7.05 | 6.89 | 6.98 | 6.98 | qfq | 11,197,900 | 78,061,137 | -1.69% |
| 2026-02-27 | 6.98 | 7.10 | 6.97 | 7.10 | 7.10 | qfq | 10,347,738 | 73,054,960 | 1.72% |
| 2026-02-26 | 7.06 | 7.06 | 6.94 | 6.98 | 6.98 | qfq | 7,235,300 | 50,470,554 | -0.57% |
| 2026-02-25 | 6.94 | 7.07 | 6.92 | 7.02 | 7.02 | qfq | 10,595,581 | 74,374,225 | 1.45% |
| 2026-02-24 | 6.88 | 6.95 | 6.86 | 6.92 | 6.92 | qfq | 8,718,704 | 60,312,455 | 1.76% |
| 2026-02-13 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | qfq | 8,470,503 | 58,021,817 | -1.45% |
| 2026-02-12 | 6.93 | 6.95 | 6.88 | 6.90 | 6.90 | qfq | 6,894,134 | 47,666,929 | -0.29% |
| 2026-02-11 | 6.93 | 6.95 | 6.91 | 6.92 | 6.92 | qfq | 4,874,102 | 33,779,005 | 0.14% |
| 2026-02-10 | 6.98 | 6.99 | 6.91 | 6.91 | 6.91 | qfq | 6,561,395 | 45,454,298 | -0.86% |
| 2026-02-09 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | qfq | 7,019,352 | 48,883,772 | 1.01% |
| 2026-02-06 | 6.92 | 6.98 | 6.87 | 6.90 | 6.90 | qfq | 8,678,335 | 60,152,636 | -0.72% |
| 2026-02-05 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | qfq | 8,091,790 | 56,087,282 | -0.71% |
| 2026-02-04 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | qfq | 8,293,951 | 57,601,933 | 0.86% |
| 2026-02-03 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | qfq | 8,179,427 | 56,578,781 | 1.17% |
| 2026-02-02 | 6.98 | 7.07 | 6.86 | 6.86 | 6.86 | qfq | 11,826,300 | 82,354,100 | -2.42% |
| 2026-01-30 | 7.05 | 7.09 | 6.92 | 7.03 | 7.03 | qfq | 12,585,294 | 88,264,046 | -0.57% |
| 2026-01-29 | 7.10 | 7.19 | 7.03 | 7.07 | 7.07 | qfq | 14,340,351 | 101,774,324 | -1.26% |
| 2026-01-28 | 7.18 | 7.33 | 7.06 | 7.16 | 7.16 | qfq | 20,795,801 | 149,220,066 | -0.28% |
| 2026-01-27 | 7.35 | 7.38 | 7.09 | 7.18 | 7.18 | qfq | 18,881,493 | 135,502,352 | -2.71% |
| 2026-01-26 | 7.60 | 7.73 | 7.33 | 7.38 | 7.38 | qfq | 24,982,208 | 185,982,378 | -1.86% |
| 2026-01-23 | 7.46 | 7.70 | 7.45 | 7.52 | 7.52 | qfq | 34,170,753 | 258,169,716 | 1.62% |
| 2026-01-22 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | qfq | 12,768,964 | 94,179,557 | 0.54% |
| 2026-01-21 | 7.34 | 7.41 | 7.30 | 7.36 | 7.36 | qfq | 12,321,120 | 90,638,573 | -0.27% |
| 2026-01-20 | 7.45 | 7.45 | 7.31 | 7.38 | 7.38 | qfq | 13,939,327 | 102,597,821 | -0.54% |
| 2026-01-19 | 7.28 | 7.49 | 7.27 | 7.42 | 7.42 | qfq | 16,904,338 | 125,198,672 | 1.64% |
| 2026-01-16 | 7.37 | 7.42 | 7.27 | 7.30 | 7.30 | qfq | 15,778,666 | 115,847,808 | -0.82% |
| 2026-01-15 | 7.26 | 7.44 | 7.22 | 7.36 | 7.36 | qfq | 17,741,655 | 130,345,899 | 1.10% |
| 2026-01-14 | 7.31 | 7.35 | 7.20 | 7.28 | 7.28 | qfq | 19,909,500 | 145,071,032 | 0.00% |
| 2026-01-13 | 7.42 | 7.45 | 7.26 | 7.28 | 7.28 | qfq | 20,632,707 | 150,772,659 | -1.62% |
| 2026-01-12 | 7.38 | 7.45 | 7.32 | 7.40 | 7.40 | qfq | 20,175,520 | 148,710,043 | 0.54% |
| 2026-01-09 | 7.30 | 7.37 | 7.26 | 7.36 | 7.36 | qfq | 17,947,402 | 131,530,829 | 1.38% |
| 2026-01-08 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | qfq | 19,952,539 | 145,110,831 | 1.54% |
| 2026-01-07 | 7.22 | 7.24 | 7.13 | 7.15 | 7.15 | qfq | 13,335,082 | 95,661,930 | -0.83% |
| 2026-01-06 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | qfq | 15,333,608 | 110,008,122 | 1.26% |
| 2026-01-05 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | qfq | 11,487,900 | 81,612,219 | 1.28% |
| 2025-12-31 | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | qfq | 11,666,489 | 82,114,644 | -0.99% |
| 2025-12-30 | 7.07 | 7.14 | 7.02 | 7.10 | 7.10 | qfq | 9,867,113 | 70,005,968 | 0.71% |
| 2025-12-29 | 7.16 | 7.16 | 7.04 | 7.05 | 7.05 | qfq | 14,232,075 | 100,826,031 | -1.40% |
| 2025-12-26 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 12,889,232 | 92,448,407 | -0.42% |
| 2025-12-25 | 7.14 | 7.19 | 7.10 | 7.18 | 7.18 | qfq | 11,019,254 | 78,783,578 | 0.42% |
| 2025-12-24 | 7.08 | 7.16 | 7.04 | 7.15 | 7.15 | qfq | 9,976,800 | 70,897,917 | 1.42% |
| 2025-12-23 | 7.18 | 7.18 | 7.03 | 7.05 | 7.05 | qfq | 11,776,261 | 83,317,102 | -1.67% |
| 2025-12-22 | 7.13 | 7.19 | 7.09 | 7.17 | 7.17 | qfq | 11,098,500 | 79,460,075 | 0.56% |
| 2025-12-19 | 7.04 | 7.14 | 7.02 | 7.13 | 7.13 | qfq | 11,715,354 | 83,075,916 | 1.42% |
| 2025-12-18 | 7.03 | 7.12 | 7.01 | 7.03 | 7.03 | qfq | 10,495,634 | 74,148,401 | -0.85% |
| 2025-12-17 | 7.04 | 7.12 | 6.98 | 7.09 | 7.09 | qfq | 13,375,207 | 94,311,258 | 0.28% |
| 2025-12-16 | 7.25 | 7.26 | 7.04 | 7.07 | 7.07 | qfq | 19,289,699 | 137,112,505 | -2.62% |
| 2025-12-15 | 7.36 | 7.44 | 7.26 | 7.26 | 7.26 | qfq | 15,991,340 | 117,302,637 | -2.29% |
| 2025-12-12 | 7.45 | 7.45 | 7.27 | 7.43 | 7.43 | qfq | 30,271,857 | 222,114,328 | -0.27% |
| 2025-12-11 | 7.55 | 7.60 | 7.42 | 7.45 | 7.45 | qfq | 22,473,226 | 168,651,978 | -2.23% |
| 2025-12-10 | 7.54 | 7.75 | 7.50 | 7.62 | 7.62 | qfq | 26,038,400 | 199,068,798 | 0.40% |
| 2025-12-09 | 7.81 | 7.83 | 7.59 | 7.59 | 7.59 | qfq | 36,963,048 | 283,702,453 | -4.05% |
| 2025-12-08 | 8.07 | 8.07 | 7.77 | 7.91 | 7.91 | qfq | 57,123,099 | 449,416,056 | -4.24% |
| 2025-12-05 | 9.06 | 9.34 | 8.15 | 8.26 | 8.26 | qfq | 95,580,000 | 809,355,090 | -8.83% |
| 2025-12-04 | 8.41 | 9.06 | 8.37 | 9.06 | 9.06 | qfq | 62,373,359 | 556,486,342 | 9.95% |
| 2025-12-03 | 8.22 | 8.27 | 8.01 | 8.24 | 8.24 | qfq | 18,595,883 | 151,501,081 | 0.61% |
| 2025-12-02 | 8.40 | 8.43 | 8.16 | 8.19 | 8.19 | qfq | 17,583,024 | 144,611,752 | -2.96% |
| 2025-12-01 | 8.28 | 8.52 | 8.25 | 8.44 | 8.44 | qfq | 23,134,381 | 194,732,330 | 1.69% |
| 2025-11-28 | 8.26 | 8.45 | 8.16 | 8.30 | 8.30 | qfq | 21,610,363 | 178,915,424 | 0.00% |
| 2025-11-27 | 8.24 | 8.47 | 8.24 | 8.30 | 8.30 | qfq | 24,628,403 | 205,592,618 | 0.00% |
| 2025-11-26 | 8.44 | 8.47 | 8.22 | 8.30 | 8.30 | qfq | 26,295,729 | 218,236,644 | -1.43% |
| 2025-11-25 | 8.05 | 8.59 | 8.05 | 8.42 | 8.42 | qfq | 38,464,025 | 322,494,224 | 3.19% |
| 2025-11-24 | 9.08 | 9.10 | 8.08 | 8.16 | 8.16 | qfq | 45,683,165 | 378,655,175 | -9.13% |
| 2025-11-21 | 9.40 | 9.47 | 8.82 | 8.98 | 8.98 | qfq | 50,483,707 | 461,300,482 | -6.36% |
| 2025-11-20 | 9.15 | 9.70 | 9.06 | 9.59 | 9.59 | qfq | 67,552,145 | 640,834,743 | 3.56% |
| 2025-11-19 | 9.10 | 9.66 | 9.01 | 9.26 | 9.26 | qfq | 47,661,273 | 445,346,470 | 0.98% |
| 2025-11-18 | 9.35 | 9.45 | 8.97 | 9.17 | 9.17 | qfq | 52,032,869 | 476,683,117 | -3.47% |
| 2025-11-17 | 9.08 | 9.61 | 8.87 | 9.50 | 9.50 | qfq | 86,282,611 | 798,400,276 | 3.94% |
| 2025-11-14 | 8.75 | 9.14 | 8.63 | 9.14 | 9.14 | qfq | 64,732,168 | 587,846,555 | 9.99% |
| 2025-11-13 | 8.15 | 8.40 | 8.15 | 8.31 | 8.31 | qfq | 19,908,678 | 164,970,555 | 2.09% |
| 2025-11-12 | 8.10 | 8.33 | 8.01 | 8.14 | 8.14 | qfq | 22,690,291 | 184,930,297 | 0.49% |
| 2025-11-11 | 8.08 | 8.17 | 8.04 | 8.10 | 8.10 | qfq | 12,372,594 | 100,201,040 | 0.37% |
| 2025-11-10 | 8.06 | 8.18 | 8.01 | 8.07 | 8.07 | qfq | 11,463,406 | 92,509,109 | 0.37% |
| 2025-11-07 | 8.07 | 8.11 | 8.01 | 8.04 | 8.04 | qfq | 10,554,961 | 84,917,926 | -0.86% |
| 2025-11-06 | 8.07 | 8.15 | 8.02 | 8.11 | 8.11 | qfq | 13,029,334 | 105,410,847 | 0.50% |
| 2025-11-05 | 8.07 | 8.12 | 7.94 | 8.07 | 8.07 | qfq | 18,406,454 | 147,971,829 | -0.62% |
| 2025-11-04 | 8.20 | 8.39 | 8.03 | 8.12 | 8.12 | qfq | 26,505,118 | 216,228,247 | -0.98% |
| 2025-11-03 | 8.43 | 8.46 | 7.92 | 8.20 | 8.20 | qfq | 53,301,265 | 432,874,234 | -6.82% |
| 2025-10-31 | 9.09 | 9.44 | 8.76 | 8.80 | 8.80 | qfq | 68,795,844 | 628,185,354 | 0.46% |
| 2025-10-30 | 8.75 | 9.09 | 8.66 | 8.76 | 8.76 | qfq | 28,957,736 | 256,521,440 | -0.79% |
| 2025-10-29 | 8.69 | 8.87 | 8.55 | 8.83 | 8.83 | qfq | 23,918,963 | 208,061,855 | 1.15% |
| 2025-10-28 | 8.94 | 9.04 | 8.70 | 8.73 | 8.73 | qfq | 27,303,864 | 240,378,574 | -3.22% |
| 2025-10-27 | 9.00 | 9.20 | 8.81 | 9.02 | 9.02 | qfq | 37,339,450 | 335,858,998 | -0.77% |
| 2025-10-24 | 8.68 | 9.23 | 8.67 | 9.09 | 9.09 | qfq | 41,409,746 | 374,419,953 | 3.65% |
| 2025-10-23 | 8.82 | 9.12 | 8.60 | 8.77 | 8.77 | qfq | 36,318,463 | 320,298,053 | -0.34% |
| 2025-10-22 | 9.03 | 9.03 | 8.72 | 8.80 | 8.80 | qfq | 22,942,764 | 202,224,567 | -2.65% |
| 2025-10-21 | 9.12 | 9.16 | 8.86 | 9.04 | 9.04 | qfq | 37,750,859 | 339,928,891 | 0.22% |
| 2025-10-20 | 8.59 | 9.12 | 8.51 | 9.02 | 9.02 | qfq | 48,804,401 | 435,263,626 | 6.37% |
| 2025-10-17 | 8.73 | 8.78 | 8.43 | 8.48 | 8.48 | qfq | 27,400,122 | 234,815,030 | -1.97% |
| 2025-10-16 | 8.90 | 8.99 | 8.60 | 8.65 | 8.65 | qfq | 33,465,725 | 292,108,181 | -3.57% |
| 2025-10-15 | 8.70 | 9.00 | 8.54 | 8.97 | 8.97 | qfq | 46,449,058 | 407,549,724 | 2.40% |
| 2025-10-14 | 9.15 | 9.40 | 8.73 | 8.76 | 8.76 | qfq | 54,082,235 | 489,109,170 | -1.79% |
| 2025-10-13 | 8.88 | 9.39 | 8.84 | 8.92 | 8.92 | qfq | 70,665,043 | 640,999,566 | -4.60% |
| 2025-10-10 | 8.50 | 9.35 | 8.30 | 9.35 | 9.35 | qfq | 88,994,251 | 808,276,906 | 10.00% |
| 2025-10-09 | 8.71 | 8.80 | 8.34 | 8.50 | 8.50 | qfq | 67,459,357 | 574,562,022 | -6.08% |
| 2025-09-30 | 9.91 | 10.05 | 9.05 | 9.05 | 9.05 | qfq | 88,209,052 | 823,550,979 | -9.95% |
| 2025-09-29 | 9.90 | 10.42 | 9.78 | 10.05 | 10.05 | qfq | 99,742,727 | 1,013,328,886 | 5.79% |
| 2025-09-26 | 9.70 | 10.20 | 9.50 | 9.50 | 9.50 | qfq | 91,685,394 | 889,420,148 | -10.04% |
| 2025-09-25 | 9.70 | 10.56 | 9.47 | 10.56 | 10.56 | qfq | 141,945,381 | 1,435,907,591 | 10.00% |
| 2025-09-24 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | qfq | 6,189,959 | 59,423,606 | 9.97% |
| 2025-09-23 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | qfq | 5,622,237 | 49,082,129 | 9.95% |
| 2025-09-22 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | qfq | 6,565,489 | 52,129,983 | 9.97% |
| 2025-09-19 | 7.11 | 7.57 | 7.11 | 7.22 | 7.22 | qfq | 48,015,661 | 352,194,177 | 0.70% |
| 2025-09-18 | 6.66 | 7.33 | 6.60 | 7.17 | 7.17 | qfq | 51,600,052 | 369,221,081 | 7.66% |
| 2025-09-17 | 6.57 | 6.83 | 6.51 | 6.66 | 6.66 | qfq | 11,202,394 | 74,952,864 | 1.83% |
| 2025-09-16 | 6.48 | 6.57 | 6.42 | 6.54 | 6.54 | qfq | 7,668,810 | 49,719,746 | 0.31% |
| 2025-09-15 | 6.61 | 6.69 | 6.50 | 6.52 | 6.52 | qfq | 7,143,457 | 46,913,537 | -1.36% |
| 2025-09-12 | 6.67 | 6.69 | 6.56 | 6.61 | 6.61 | qfq | 7,960,168 | 52,627,110 | -0.90% |
| 2025-09-11 | 6.58 | 6.70 | 6.49 | 6.67 | 6.67 | qfq | 10,545,155 | 69,397,582 | 1.06% |
| 2025-09-10 | 6.58 | 6.67 | 6.52 | 6.60 | 6.60 | qfq | 7,967,354 | 52,629,854 | -0.60% |
| 2025-09-09 | 6.72 | 6.78 | 6.60 | 6.64 | 6.64 | qfq | 8,171,430 | 54,542,545 | -1.19% |
| 2025-09-08 | 6.74 | 6.86 | 6.63 | 6.72 | 6.72 | qfq | 13,648,590 | 91,882,133 | 0.30% |
| 2025-09-05 | 6.55 | 6.71 | 6.50 | 6.70 | 6.70 | qfq | 10,269,616 | 67,866,532 | 1.82% |
| 2025-09-04 | 6.67 | 6.69 | 6.48 | 6.58 | 6.58 | qfq | 12,780,256 | 84,002,988 | -1.94% |
| 2025-09-03 | 6.60 | 6.95 | 6.52 | 6.71 | 6.71 | qfq | 24,429,747 | 163,450,762 | 4.35% |
| 2025-09-02 | 6.57 | 6.59 | 6.37 | 6.43 | 6.43 | qfq | 11,772,650 | 76,060,192 | -2.72% |
| 2025-09-01 | 6.69 | 6.75 | 6.53 | 6.61 | 6.61 | qfq | 16,266,855 | 107,203,548 | -2.65% |
| 2025-08-29 | 6.74 | 6.88 | 6.66 | 6.79 | 6.79 | qfq | 17,410,761 | 117,862,956 | 0.74% |
| 2025-08-28 | 6.59 | 6.74 | 6.54 | 6.74 | 6.74 | qfq | 14,066,528 | 93,310,936 | 2.12% |
| 2025-08-27 | 6.78 | 6.84 | 6.60 | 6.60 | 6.60 | qfq | 14,611,730 | 97,946,631 | -2.94% |
| 2025-08-26 | 6.75 | 6.88 | 6.63 | 6.80 | 6.80 | qfq | 18,476,441 | 124,267,051 | 0.59% |
| 2025-08-25 | 6.48 | 6.86 | 6.48 | 6.76 | 6.76 | qfq | 26,518,387 | 176,978,736 | 4.64% |
| 2025-08-22 | 6.50 | 6.63 | 6.41 | 6.46 | 6.46 | qfq | 17,305,517 | 112,457,116 | 1.41% |
| 2025-08-21 | 6.36 | 6.43 | 6.29 | 6.37 | 6.37 | qfq | 9,273,970 | 58,972,122 | -0.16% |
| 2025-08-20 | 6.43 | 6.45 | 6.20 | 6.38 | 6.38 | qfq | 13,267,388 | 84,255,885 | -0.93% |
| 2025-08-19 | 6.41 | 6.46 | 6.39 | 6.44 | 6.44 | qfq | 7,763,425 | 49,854,260 | 0.00% |
| 2025-08-18 | 6.49 | 6.54 | 6.39 | 6.44 | 6.44 | qfq | 15,107,406 | 97,408,980 | -0.77% |
| 2025-08-15 | 6.47 | 6.54 | 6.40 | 6.49 | 6.49 | qfq | 11,531,818 | 74,767,719 | -0.15% |
| 2025-08-14 | 6.51 | 6.75 | 6.46 | 6.50 | 6.50 | qfq | 17,999,820 | 118,589,070 | 0.00% |
| 2025-08-13 | 6.55 | 6.59 | 6.42 | 6.50 | 6.50 | qfq | 15,631,955 | 101,227,370 | -0.76% |
| 2025-08-12 | 6.23 | 6.68 | 6.22 | 6.55 | 6.55 | qfq | 29,084,844 | 188,690,804 | 5.14% |
| 2025-08-11 | 6.20 | 6.23 | 6.14 | 6.23 | 6.23 | qfq | 6,189,868 | 38,261,966 | 0.48% |
| 2025-08-08 | 6.20 | 6.23 | 6.17 | 6.20 | 6.20 | qfq | 5,941,160 | 36,856,190 | 0.16% |
| 2025-08-07 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | qfq | 7,174,670 | 44,510,421 | -0.96% |
| 2025-08-06 | 6.34 | 6.34 | 6.22 | 6.25 | 6.25 | qfq | 7,941,360 | 49,654,711 | -1.26% |
| 2025-08-05 | 6.24 | 6.45 | 6.20 | 6.33 | 6.33 | qfq | 17,097,393 | 108,138,795 | 1.44% |
| 2025-08-04 | 6.02 | 6.35 | 5.97 | 6.24 | 6.24 | qfq | 23,352,147 | 144,617,640 | 3.65% |
| 2025-08-01 | 6.01 | 6.07 | 5.99 | 6.02 | 6.02 | qfq | 6,746,133 | 40,666,210 | 0.33% |
| 2025-07-31 | 6.13 | 6.14 | 5.95 | 6.00 | 6.00 | qfq | 9,547,065 | 57,379,804 | -2.12% |
| 2025-07-30 | 6.04 | 6.22 | 6.02 | 6.13 | 6.13 | qfq | 9,875,980 | 60,479,190 | 1.32% |
| 2025-07-29 | 6.06 | 6.07 | 6.00 | 6.05 | 6.05 | qfq | 4,059,190 | 24,451,999 | -0.33% |
| 2025-07-28 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | qfq | 5,139,820 | 31,186,716 | -0.16% |
| 2025-07-25 | 6.13 | 6.14 | 6.07 | 6.08 | 6.08 | qfq | 4,516,800 | 27,528,442 | -0.33% |
| 2025-07-24 | 6.08 | 6.10 | 6.04 | 6.10 | 6.10 | qfq | 4,918,860 | 29,860,913 | 0.16% |
| 2025-07-23 | 6.14 | 6.16 | 6.07 | 6.09 | 6.09 | qfq | 6,531,599 | 39,871,968 | -0.49% |
| 2025-07-22 | 6.10 | 6.13 | 6.06 | 6.12 | 6.12 | qfq | 5,131,790 | 31,250,612 | 0.33% |
| 2025-07-21 | 6.03 | 6.10 | 6.01 | 6.10 | 6.10 | qfq | 7,011,062 | 42,544,996 | 0.99% |
| 2025-07-18 | 6.05 | 6.05 | 5.99 | 6.04 | 6.04 | qfq | 4,488,300 | 27,018,303 | 0.17% |
| 2025-07-17 | 6.05 | 6.10 | 6.00 | 6.03 | 6.03 | qfq | 4,700,330 | 28,371,534 | -0.17% |
| 2025-07-16 | 6.08 | 6.11 | 5.97 | 6.04 | 6.04 | qfq | 8,613,090 | 51,975,411 | -0.66% |
| 2025-07-15 | 6.13 | 6.16 | 6.03 | 6.08 | 6.08 | qfq | 7,871,832 | 47,788,353 | -0.82% |
| 2025-07-14 | 6.08 | 6.21 | 6.07 | 6.13 | 6.13 | qfq | 10,600,068 | 65,142,734 | 1.16% |
| 2025-07-11 | 6.13 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 7,553,000 | 45,812,301 | -1.14% |
| 2025-07-10 | 6.09 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 6,872,263 | 42,024,103 | 0.49% |
| 2025-07-09 | 6.19 | 6.21 | 6.09 | 6.10 | 6.10 | qfq | 12,100,299 | 74,164,300 | -0.65% |
| 2025-07-08 | 5.98 | 6.18 | 5.97 | 6.14 | 6.14 | qfq | 20,017,500 | 121,950,936 | 2.16% |
| 2025-07-07 | 5.99 | 6.04 | 5.88 | 6.01 | 6.01 | qfq | 14,468,679 | 86,171,296 | 0.50% |
| 2025-07-04 | 5.73 | 6.08 | 5.71 | 5.98 | 5.98 | qfq | 19,820,498 | 117,801,858 | 4.36% |
| 2025-07-03 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | qfq | 5,689,530 | 32,490,351 | 0.17% |
| 2025-07-02 | 5.69 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 11,043,976 | 63,019,069 | 0.35% |
| 2025-07-01 | 5.69 | 5.85 | 5.65 | 5.70 | 5.70 | qfq | 7,921,591 | 45,133,030 | 1.42% |
| 2025-06-30 | 5.65 | 5.68 | 5.59 | 5.62 | 5.62 | qfq | 4,568,202 | 25,667,015 | -0.18% |
| 2025-06-27 | 5.67 | 5.69 | 5.61 | 5.63 | 5.63 | qfq | 3,979,540 | 22,505,707 | -0.35% |
| 2025-06-26 | 5.68 | 5.72 | 5.64 | 5.65 | 5.65 | qfq | 4,338,690 | 24,597,777 | -1.05% |
| 2025-06-25 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | qfq | 3,800,593 | 21,605,030 | 0.53% |
| 2025-06-24 | 5.59 | 5.68 | 5.58 | 5.68 | 5.68 | qfq | 3,834,860 | 21,595,557 | 1.61% |
| 2025-06-23 | 5.53 | 5.61 | 5.43 | 5.59 | 5.59 | qfq | 6,712,302 | 37,296,379 | 0.54% |
| 2025-06-20 | 5.60 | 5.65 | 5.53 | 5.56 | 5.56 | qfq | 6,638,354 | 37,036,825 | -0.54% |
| 2025-06-19 | 5.62 | 5.65 | 5.56 | 5.59 | 5.59 | qfq | 3,368,293 | 18,841,505 | -1.06% |
| 2025-06-18 | 5.66 | 5.70 | 5.64 | 5.65 | 5.65 | qfq | 3,481,760 | 19,709,636 | -0.35% |
| 2025-06-17 | 5.67 | 5.70 | 5.63 | 5.67 | 5.67 | qfq | 5,128,903 | 29,066,379 | -2.74% |
| 2025-06-16 | 5.88 | 5.94 | 5.80 | 5.83 | 5.63 | qfq | 10,360,979 | 60,614,422 | -1.85% |
| 2025-06-13 | 5.97 | 5.99 | 5.87 | 5.94 | 5.74 | qfq | 12,301,088 | 72,985,747 | 0.00% |
| 2025-06-12 | 5.96 | 5.98 | 5.91 | 5.94 | 5.74 | qfq | 5,171,360 | 30,720,256 | -0.50% |
| 2025-06-11 | 6.01 | 6.02 | 5.95 | 5.97 | 5.77 | qfq | 4,351,728 | 26,018,995 | 0.00% |
| 2025-06-10 | 5.94 | 6.01 | 5.92 | 5.97 | 5.77 | qfq | 5,338,387 | 31,876,592 | 0.84% |
| 2025-06-09 | 5.99 | 6.00 | 5.91 | 5.92 | 5.72 | qfq | 4,280,900 | 25,397,941 | -0.67% |
| 2025-06-06 | 5.95 | 5.98 | 5.91 | 5.96 | 5.76 | qfq | 2,719,505 | 16,174,800 | 0.68% |
| 2025-06-05 | 5.99 | 6.01 | 5.90 | 5.92 | 5.72 | qfq | 3,613,700 | 21,480,734 | -0.50% |
| 2025-06-04 | 5.91 | 5.98 | 5.89 | 5.95 | 5.75 | qfq | 3,614,197 | 21,476,514 | 1.02% |
| 2025-06-03 | 5.85 | 5.93 | 5.80 | 5.89 | 5.69 | qfq | 6,524,505 | 38,260,831 | -1.01% |
| 2025-05-30 | 6.04 | 6.05 | 5.93 | 5.95 | 5.75 | qfq | 4,256,976 | 25,399,485 | -0.83% |
| 2025-05-29 | 6.06 | 6.06 | 5.97 | 6.00 | 5.80 | qfq | 3,914,636 | 23,484,228 | -0.17% |
| 2025-05-28 | 6.04 | 6.09 | 6.00 | 6.01 | 5.81 | qfq | 3,282,680 | 19,803,878 | -0.33% |
| 2025-05-27 | 6.01 | 6.08 | 6.01 | 6.03 | 5.83 | qfq | 2,814,277 | 17,011,968 | -0.33% |
| 2025-05-26 | 5.98 | 6.05 | 5.96 | 6.05 | 5.85 | qfq | 2,863,600 | 17,262,541 | 1.00% |
| 2025-05-23 | 6.09 | 6.09 | 5.97 | 5.99 | 5.79 | qfq | 3,351,200 | 20,205,285 | -1.16% |
| 2025-05-22 | 6.12 | 6.14 | 6.02 | 6.06 | 5.86 | qfq | 3,954,300 | 23,991,399 | -0.98% |
| 2025-05-21 | 6.15 | 6.18 | 6.12 | 6.12 | 5.91 | qfq | 3,112,900 | 19,149,251 | -0.33% |
| 2025-05-20 | 6.13 | 6.16 | 6.09 | 6.14 | 5.93 | qfq | 3,583,392 | 21,993,794 | 0.33% |
| 2025-05-19 | 6.08 | 6.12 | 6.02 | 6.12 | 5.91 | qfq | 3,864,543 | 23,522,441 | 1.16% |
| 2025-05-16 | 6.05 | 6.09 | 6.00 | 6.05 | 5.85 | qfq | 3,625,615 | 21,901,737 | -0.33% |
| 2025-05-15 | 6.08 | 6.14 | 6.05 | 6.07 | 5.87 | qfq | 4,646,000 | 28,287,634 | -0.65% |
| 2025-05-14 | 6.11 | 6.14 | 6.02 | 6.11 | 5.90 | qfq | 5,184,071 | 31,548,715 | 0.00% |
| 2025-05-13 | 6.17 | 6.18 | 6.07 | 6.11 | 5.90 | qfq | 6,223,300 | 38,116,033 | -0.81% |
| 2025-05-12 | 6.02 | 6.23 | 5.98 | 6.16 | 5.95 | qfq | 12,217,103 | 74,817,542 | 2.33% |
| 2025-05-09 | 6.00 | 6.06 | 5.98 | 6.02 | 5.82 | qfq | 5,238,215 | 31,538,573 | 0.84% |
| 2025-05-08 | 5.97 | 6.06 | 5.92 | 5.97 | 5.77 | qfq | 6,517,800 | 38,988,654 | 0.00% |
| 2025-05-07 | 6.02 | 6.07 | 5.94 | 5.97 | 5.77 | qfq | 7,856,104 | 47,154,522 | -0.83% |
| 2025-05-06 | 6.00 | 6.14 | 5.89 | 6.02 | 5.82 | qfq | 11,792,530 | 70,879,031 | 2.56% |
| 2025-04-30 | 5.83 | 6.10 | 5.77 | 5.87 | 5.67 | qfq | 10,179,595 | 60,211,656 | 1.91% |
| 2025-04-29 | 5.84 | 5.84 | 5.70 | 5.76 | 5.57 | qfq | 6,234,978 | 35,874,746 | -1.37% |
| 2025-04-28 | 5.80 | 5.87 | 5.75 | 5.84 | 5.64 | qfq | 5,880,799 | 34,263,509 | 0.86% |
| 2025-04-25 | 5.74 | 5.81 | 5.70 | 5.79 | 5.59 | qfq | 5,041,000 | 29,074,154 | 1.58% |
| 2025-04-24 | 5.63 | 5.75 | 5.63 | 5.70 | 5.51 | qfq | 4,436,999 | 25,339,240 | 0.71% |
| 2025-04-23 | 5.69 | 5.72 | 5.62 | 5.66 | 5.47 | qfq | 2,958,276 | 16,727,813 | -0.35% |
| 2025-04-22 | 5.62 | 5.70 | 5.60 | 5.68 | 5.49 | qfq | 3,889,179 | 22,028,162 | 1.25% |
| 2025-04-21 | 5.51 | 5.63 | 5.51 | 5.61 | 5.42 | qfq | 2,792,280 | 15,599,047 | 1.26% |
| 2025-04-18 | 5.61 | 5.63 | 5.53 | 5.54 | 5.35 | qfq | 2,818,055 | 15,657,077 | -1.60% |
| 2025-04-17 | 5.55 | 5.64 | 5.52 | 5.63 | 5.44 | qfq | 2,847,012 | 15,953,415 | 0.72% |
| 2025-04-16 | 5.63 | 5.69 | 5.50 | 5.59 | 5.40 | qfq | 4,354,402 | 24,351,167 | -0.71% |
| 2025-04-15 | 5.62 | 5.66 | 5.59 | 5.63 | 5.44 | qfq | 2,859,982 | 16,069,457 | 0.18% |
| 2025-04-14 | 5.59 | 5.64 | 5.56 | 5.62 | 5.43 | qfq | 3,484,477 | 19,508,419 | 1.26% |
| 2025-04-11 | 5.58 | 5.62 | 5.51 | 5.55 | 5.36 | qfq | 3,251,105 | 18,071,914 | -0.72% |
| 2025-04-10 | 5.62 | 5.67 | 5.56 | 5.59 | 5.40 | qfq | 5,440,416 | 30,501,103 | 0.36% |
| 2025-04-09 | 5.45 | 5.59 | 5.28 | 5.57 | 5.38 | qfq | 7,149,079 | 38,976,063 | 1.27% |
| 2025-04-08 | 5.30 | 5.55 | 5.27 | 5.50 | 5.31 | qfq | 9,437,907 | 51,496,967 | 4.36% |
| 2025-04-07 | 5.73 | 5.77 | 5.27 | 5.27 | 5.09 | qfq | 11,480,281 | 62,709,446 | -10.07% |
| 2025-04-03 | 5.76 | 5.90 | 5.76 | 5.86 | 5.66 | qfq | 6,717,475 | 39,341,916 | 0.86% |
| 2025-04-02 | 5.77 | 5.83 | 5.71 | 5.81 | 5.61 | qfq | 5,606,162 | 32,437,846 | 0.69% |
| 2025-04-01 | 5.68 | 5.78 | 5.66 | 5.77 | 5.58 | qfq | 4,729,383 | 27,137,028 | 1.76% |
| 2025-03-31 | 5.64 | 5.72 | 5.61 | 5.67 | 5.48 | qfq | 3,727,300 | 21,128,852 | 0.00% |
| 2025-03-28 | 5.66 | 5.71 | 5.62 | 5.67 | 5.48 | qfq | 3,678,926 | 20,847,287 | -0.18% |
| 2025-03-27 | 5.75 | 5.75 | 5.66 | 5.68 | 5.49 | qfq | 3,717,940 | 21,150,692 | -1.22% |
| 2025-03-26 | 5.78 | 5.80 | 5.70 | 5.75 | 5.56 | qfq | 4,017,002 | 23,034,393 | -0.17% |
| 2025-03-25 | 5.73 | 5.78 | 5.70 | 5.76 | 5.57 | qfq | 4,581,294 | 26,356,853 | 0.52% |
| 2025-03-24 | 5.79 | 5.81 | 5.65 | 5.73 | 5.54 | qfq | 5,429,460 | 31,060,582 | -0.69% |
| 2025-03-21 | 5.79 | 5.89 | 5.77 | 5.77 | 5.58 | qfq | 8,243,980 | 47,992,889 | -0.86% |
| 2025-03-20 | 5.85 | 5.91 | 5.79 | 5.82 | 5.62 | qfq | 8,242,910 | 48,248,661 | -0.85% |
| 2025-03-19 | 5.81 | 5.94 | 5.76 | 5.87 | 5.67 | qfq | 8,636,059 | 50,447,285 | 0.69% |
| 2025-03-18 | 5.78 | 5.84 | 5.74 | 5.83 | 5.63 | qfq | 8,273,678 | 47,931,265 | 0.87% |
| 2025-03-17 | 5.74 | 5.80 | 5.70 | 5.78 | 5.59 | qfq | 9,071,234 | 52,119,829 | 1.23% |
| 2025-03-14 | 5.71 | 5.74 | 5.67 | 5.71 | 5.52 | qfq | 8,385,550 | 47,810,012 | 0.00% |
| 2025-03-13 | 5.67 | 5.71 | 5.62 | 5.71 | 5.52 | qfq | 6,486,800 | 36,730,284 | 0.71% |
| 2025-03-12 | 5.71 | 5.73 | 5.64 | 5.67 | 5.48 | qfq | 6,273,300 | 35,522,597 | -0.53% |
| 2025-03-11 | 5.65 | 5.72 | 5.61 | 5.70 | 5.51 | qfq | 6,313,680 | 35,723,043 | 0.35% |
| 2025-03-10 | 5.67 | 5.70 | 5.61 | 5.68 | 5.49 | qfq | 6,104,300 | 34,475,859 | 0.89% |
| 2025-03-07 | 5.70 | 5.72 | 5.61 | 5.63 | 5.44 | qfq | 8,562,600 | 48,468,511 | -1.92% |
| 2025-03-06 | 5.65 | 5.78 | 5.63 | 5.74 | 5.55 | qfq | 12,172,378 | 69,569,251 | 1.59% |
| 2025-03-05 | 5.71 | 5.74 | 5.58 | 5.65 | 5.46 | qfq | 12,779,970 | 72,096,739 | -0.88% |
| 2025-03-04 | 5.80 | 5.83 | 5.66 | 5.70 | 5.51 | qfq | 16,121,400 | 92,182,569 | -1.72% |
| 2025-03-03 | 5.84 | 6.07 | 5.70 | 5.80 | 5.60 | qfq | 27,163,277 | 159,694,766 | -2.03% |
| 2025-02-28 | 6.16 | 6.50 | 5.91 | 5.92 | 5.72 | qfq | 51,547,938 | 322,185,538 | -2.31% |
| 2025-02-27 | 6.05 | 6.06 | 5.68 | 6.06 | 5.86 | qfq | 31,839,148 | 188,600,597 | 9.98% |
| 2025-02-26 | 5.36 | 5.51 | 5.34 | 5.51 | 5.32 | qfq | 6,850,850 | 37,157,374 | 3.18% |
| 2025-02-25 | 5.35 | 5.39 | 5.30 | 5.34 | 5.16 | qfq | 4,048,303 | 21,660,460 | -0.56% |
| 2025-02-24 | 5.45 | 5.60 | 5.30 | 5.37 | 5.19 | qfq | 14,362,584 | 77,588,580 | -0.92% |
| 2025-02-21 | 5.41 | 5.43 | 5.37 | 5.42 | 5.24 | qfq | 2,452,900 | 13,244,432 | 0.00% |
| 2025-02-20 | 5.43 | 5.44 | 5.37 | 5.42 | 5.24 | qfq | 2,631,658 | 14,234,784 | 0.18% |
| 2025-02-19 | 5.46 | 5.47 | 5.37 | 5.41 | 5.23 | qfq | 2,682,040 | 14,507,593 | -0.55% |
| 2025-02-18 | 5.51 | 5.59 | 5.44 | 5.44 | 5.26 | qfq | 3,723,400 | 20,534,482 | -1.27% |
| 2025-02-17 | 5.55 | 5.55 | 5.47 | 5.51 | 5.32 | qfq | 2,688,103 | 14,787,220 | -0.18% |
| 2025-02-14 | 5.51 | 5.52 | 5.47 | 5.52 | 5.33 | qfq | 2,395,203 | 13,169,054 | 0.36% |
| 2025-02-13 | 5.55 | 5.58 | 5.49 | 5.50 | 5.31 | qfq | 2,284,491 | 12,608,221 | -1.08% |
| 2025-02-12 | 5.56 | 5.59 | 5.52 | 5.56 | 5.37 | qfq | 2,361,860 | 13,120,591 | -0.18% |
| 2025-02-11 | 5.58 | 5.60 | 5.53 | 5.57 | 5.38 | qfq | 1,974,500 | 10,994,299 | -0.36% |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.59 | 5.40 | qfq | 3,222,206 | 18,018,925 | 0.00% |
| 2025-02-07 | 5.55 | 5.61 | 5.52 | 5.59 | 5.40 | qfq | 3,120,209 | 17,392,268 | 0.54% |
| 2025-02-06 | 5.58 | 5.59 | 5.51 | 5.56 | 5.37 | qfq | 2,720,480 | 15,058,609 | -0.18% |
| 2025-02-05 | 5.62 | 5.62 | 5.52 | 5.57 | 5.38 | qfq | 2,785,672 | 15,477,949 | 0.36% |
| 2025-01-27 | 5.50 | 5.63 | 5.47 | 5.55 | 5.36 | qfq | 3,919,624 | 21,839,180 | 1.46% |
| 2025-01-24 | 5.52 | 5.55 | 5.45 | 5.47 | 5.29 | qfq | 2,801,000 | 15,353,167 | -1.08% |
| 2025-01-23 | 5.58 | 5.63 | 5.52 | 5.53 | 5.34 | qfq | 2,195,500 | 12,232,951 | -0.36% |
| 2025-01-22 | 5.51 | 5.62 | 5.48 | 5.55 | 5.36 | qfq | 2,585,945 | 14,328,991 | 0.73% |
| 2025-01-21 | 5.51 | 5.53 | 5.42 | 5.51 | 5.32 | qfq | 2,789,500 | 15,293,228 | 0.55% |
| 2025-01-20 | 5.42 | 5.54 | 5.41 | 5.48 | 5.30 | qfq | 3,086,463 | 16,889,420 | 1.29% |
| 2025-01-17 | 5.38 | 5.45 | 5.36 | 5.41 | 5.23 | qfq | 2,026,150 | 10,970,129 | 0.19% |
| 2025-01-16 | 5.40 | 5.44 | 5.36 | 5.40 | 5.22 | qfq | 2,119,650 | 11,450,624 | 0.37% |
| 2025-01-15 | 5.41 | 5.41 | 5.35 | 5.38 | 5.20 | qfq | 1,910,100 | 10,272,459 | -0.19% |
| 2025-01-14 | 5.31 | 5.39 | 5.31 | 5.39 | 5.21 | qfq | 3,334,857 | 17,890,770 | 1.51% |
| 2025-01-13 | 5.28 | 5.32 | 5.22 | 5.31 | 5.13 | qfq | 2,227,300 | 11,757,170 | 0.19% |
| 2025-01-10 | 5.39 | 5.39 | 5.30 | 5.30 | 5.12 | qfq | 1,663,010 | 8,893,018 | -1.30% |
| 2025-01-09 | 5.47 | 5.49 | 5.37 | 5.37 | 5.19 | qfq | 2,316,800 | 12,524,732 | -1.83% |
| 2025-01-08 | 5.46 | 5.50 | 5.38 | 5.47 | 5.29 | qfq | 2,578,757 | 14,072,778 | 0.18% |
| 2025-01-07 | 5.47 | 5.49 | 5.36 | 5.46 | 5.28 | qfq | 3,089,700 | 16,762,146 | 0.00% |
| 2025-01-06 | 5.46 | 5.54 | 5.42 | 5.46 | 5.28 | qfq | 2,627,876 | 14,368,250 | -0.36% |
| 2025-01-03 | 5.59 | 5.64 | 5.48 | 5.48 | 5.30 | qfq | 4,431,500 | 24,630,469 | -1.97% |
| 2025-01-02 | 5.73 | 5.78 | 5.56 | 5.59 | 5.40 | qfq | 3,613,110 | 20,431,257 | -2.44% |
| 2024-12-31 | 5.83 | 5.88 | 5.73 | 5.73 | 5.54 | qfq | 2,845,510 | 16,503,862 | -1.88% |
| 2024-12-30 | 5.90 | 5.90 | 5.82 | 5.84 | 5.64 | qfq | 2,149,330 | 12,586,954 | -0.85% |
| 2024-12-27 | 5.84 | 5.91 | 5.77 | 5.89 | 5.69 | qfq | 3,524,782 | 20,592,257 | -0.84% |
| 2024-12-26 | 5.99 | 6.02 | 5.94 | 5.94 | 5.63 | qfq | 2,873,640 | 17,156,719 | -1.00% |
| 2024-12-25 | 6.07 | 6.10 | 5.97 | 6.00 | 5.68 | qfq | 2,640,002 | 15,862,885 | -0.99% |
| 2024-12-24 | 6.05 | 6.08 | 6.01 | 6.06 | 5.74 | qfq | 2,147,080 | 12,997,303 | 0.50% |
| 2024-12-23 | 6.05 | 6.09 | 6.00 | 6.03 | 5.71 | qfq | 2,919,600 | 17,633,384 | -0.66% |
| 2024-12-20 | 6.00 | 6.07 | 5.99 | 6.07 | 5.75 | qfq | 3,091,330 | 18,647,761 | 1.17% |
| 2024-12-19 | 6.05 | 6.07 | 5.95 | 6.00 | 5.68 | qfq | 3,655,003 | 21,911,741 | -1.32% |
| 2024-12-18 | 6.13 | 6.18 | 6.06 | 6.08 | 5.76 | qfq | 3,279,506 | 20,094,681 | -0.16% |
| 2024-12-17 | 6.24 | 6.26 | 6.06 | 6.09 | 5.77 | qfq | 5,945,745 | 36,569,154 | -2.25% |
| 2024-12-16 | 6.15 | 6.27 | 6.15 | 6.23 | 5.90 | qfq | 4,734,638 | 29,484,858 | 1.47% |
| 2024-12-13 | 6.28 | 6.28 | 6.13 | 6.14 | 5.82 | qfq | 4,311,016 | 26,720,129 | -2.07% |
| 2024-12-12 | 6.26 | 6.29 | 6.21 | 6.27 | 5.94 | qfq | 4,787,139 | 29,950,712 | 0.32% |
| 2024-12-11 | 6.21 | 6.26 | 6.16 | 6.25 | 5.92 | qfq | 5,587,227 | 34,733,619 | 1.63% |
| 2024-12-10 | 6.28 | 6.30 | 6.14 | 6.15 | 5.83 | qfq | 7,325,400 | 45,394,957 | -0.65% |
| 2024-12-09 | 6.22 | 6.23 | 6.13 | 6.19 | 5.86 | qfq | 5,302,000 | 32,799,201 | -0.32% |
| 2024-12-06 | 6.19 | 6.24 | 6.15 | 6.21 | 5.88 | qfq | 6,734,079 | 41,772,303 | 0.16% |
| 2024-12-05 | 6.19 | 6.23 | 6.15 | 6.20 | 5.87 | qfq | 4,903,100 | 30,341,912 | 0.16% |
| 2024-12-04 | 6.26 | 6.36 | 6.16 | 6.19 | 5.86 | qfq | 9,879,683 | 61,773,018 | -2.67% |
| 2024-12-03 | 6.49 | 6.59 | 6.31 | 6.36 | 6.02 | qfq | 23,283,197 | 149,241,126 | 0.47% |
| 2024-12-02 | 6.39 | 6.42 | 6.18 | 6.33 | 6.00 | qfq | 14,248,757 | 89,633,228 | -2.16% |
| 2024-11-29 | 6.35 | 6.49 | 6.31 | 6.47 | 6.13 | qfq | 9,786,505 | 62,504,245 | 1.57% |
| 2024-11-28 | 6.21 | 6.41 | 6.15 | 6.37 | 6.03 | qfq | 9,878,700 | 62,510,890 | 2.58% |
| 2024-11-27 | 6.17 | 6.23 | 6.06 | 6.21 | 5.88 | qfq | 7,617,160 | 46,907,451 | 0.32% |
| 2024-11-26 | 6.14 | 6.35 | 6.07 | 6.19 | 5.86 | qfq | 14,063,174 | 87,688,794 | 1.48% |
| 2024-11-25 | 6.20 | 6.26 | 6.01 | 6.10 | 5.78 | qfq | 11,027,640 | 67,396,071 | -0.33% |
| 2024-11-22 | 6.04 | 6.17 | 5.99 | 6.12 | 5.80 | qfq | 10,339,540 | 63,015,384 | 1.16% |
| 2024-11-21 | 6.06 | 6.10 | 6.02 | 6.05 | 5.73 | qfq | 2,905,827 | 17,578,199 | -0.33% |
| 2024-11-20 | 6.02 | 6.11 | 5.99 | 6.07 | 5.75 | qfq | 4,094,130 | 24,750,476 | 0.33% |
| 2024-11-19 | 5.97 | 6.05 | 5.94 | 6.05 | 5.73 | qfq | 3,724,125 | 22,344,530 | 1.34% |
| 2024-11-18 | 5.91 | 6.06 | 5.91 | 5.97 | 5.66 | qfq | 5,791,700 | 34,759,023 | 1.02% |
| 2024-11-15 | 5.89 | 6.00 | 5.88 | 5.91 | 5.60 | qfq | 3,637,350 | 21,631,813 | 0.00% |
| 2024-11-14 | 6.02 | 6.06 | 5.90 | 5.91 | 5.60 | qfq | 4,980,980 | 29,757,940 | -2.31% |
| 2024-11-13 | 6.07 | 6.13 | 6.01 | 6.05 | 5.73 | qfq | 3,915,034 | 23,713,126 | -0.49% |
| 2024-11-12 | 6.17 | 6.18 | 6.06 | 6.08 | 5.76 | qfq | 5,212,800 | 31,903,755 | -1.14% |
| 2024-11-11 | 6.09 | 6.15 | 6.06 | 6.15 | 5.83 | qfq | 4,707,765 | 28,766,531 | 0.99% |
| 2024-11-08 | 6.18 | 6.19 | 6.03 | 6.09 | 5.77 | qfq | 6,504,600 | 39,612,525 | -0.65% |
| 2024-11-07 | 5.97 | 6.13 | 5.92 | 6.13 | 5.81 | qfq | 7,350,430 | 44,686,004 | 2.51% |
| 2024-11-06 | 6.07 | 6.07 | 5.94 | 5.98 | 5.66 | qfq | 6,936,416 | 41,573,700 | -0.66% |
| 2024-11-05 | 5.95 | 6.02 | 5.88 | 6.02 | 5.70 | qfq | 6,730,645 | 40,056,140 | 1.52% |
| 2024-11-04 | 5.88 | 5.93 | 5.85 | 5.93 | 5.62 | qfq | 3,461,100 | 20,382,649 | 1.02% |
| 2024-11-01 | 5.93 | 5.99 | 5.80 | 5.87 | 5.56 | qfq | 5,898,108 | 34,741,398 | -0.84% |
| 2024-10-31 | 5.95 | 6.03 | 5.91 | 5.92 | 5.61 | qfq | 5,031,798 | 29,977,399 | -0.67% |
| 2024-10-30 | 5.93 | 6.02 | 5.90 | 5.96 | 5.65 | qfq | 4,255,200 | 25,330,075 | -0.17% |
| 2024-10-29 | 6.11 | 6.12 | 5.95 | 5.97 | 5.66 | qfq | 4,717,400 | 28,439,388 | -1.97% |
| 2024-10-28 | 5.94 | 6.09 | 5.91 | 6.09 | 5.77 | qfq | 4,855,464 | 29,202,733 | 2.53% |
| 2024-10-25 | 5.92 | 5.97 | 5.91 | 5.94 | 5.63 | qfq | 3,489,898 | 20,740,555 | 0.00% |
| 2024-10-24 | 5.86 | 5.95 | 5.86 | 5.94 | 5.63 | qfq | 3,140,877 | 18,561,746 | 0.85% |
| 2024-10-23 | 5.97 | 5.97 | 5.85 | 5.89 | 5.58 | qfq | 4,388,600 | 25,892,939 | -0.84% |
| 2024-10-22 | 5.70 | 5.95 | 5.70 | 5.94 | 5.63 | qfq | 9,033,883 | 52,979,719 | 3.48% |
| 2024-10-21 | 5.73 | 5.76 | 5.66 | 5.74 | 5.44 | qfq | 5,607,306 | 32,053,249 | 0.35% |
| 2024-10-18 | 5.64 | 5.81 | 5.61 | 5.72 | 5.42 | qfq | 6,689,070 | 38,118,574 | 1.06% |
| 2024-10-17 | 5.78 | 5.78 | 5.66 | 5.66 | 5.36 | qfq | 3,719,000 | 21,221,375 | -1.74% |
| 2024-10-16 | 5.60 | 5.78 | 5.57 | 5.76 | 5.46 | qfq | 5,890,119 | 33,634,109 | 2.31% |
| 2024-10-15 | 5.66 | 5.71 | 5.62 | 5.63 | 5.33 | qfq | 3,972,136 | 22,514,627 | -1.23% |
| 2024-10-14 | 5.71 | 5.74 | 5.60 | 5.70 | 5.40 | qfq | 5,911,808 | 33,528,877 | 0.18% |
| 2024-10-11 | 5.71 | 5.78 | 5.60 | 5.69 | 5.39 | qfq | 5,324,800 | 30,221,662 | 0.53% |
| 2024-10-10 | 5.59 | 5.79 | 5.58 | 5.66 | 5.36 | qfq | 6,608,762 | 37,625,720 | 1.07% |
| 2024-10-09 | 6.01 | 6.02 | 5.60 | 5.60 | 5.30 | qfq | 12,397,508 | 71,385,427 | -7.28% |
| 2024-10-08 | 6.51 | 6.51 | 5.81 | 6.04 | 5.72 | qfq | 19,962,578 | 121,603,124 | 2.03% |
| 2024-09-30 | 5.62 | 5.99 | 5.62 | 5.92 | 5.61 | qfq | 14,673,798 | 85,695,050 | 6.67% |
| 2024-09-27 | 5.45 | 5.55 | 5.43 | 5.55 | 5.26 | qfq | 4,971,277 | 27,278,607 | 3.54% |
| 2024-09-26 | 5.26 | 5.37 | 5.22 | 5.36 | 5.08 | qfq | 3,801,282 | 20,154,984 | 1.90% |
| 2024-09-25 | 5.30 | 5.39 | 5.26 | 5.26 | 4.98 | qfq | 4,549,921 | 24,243,486 | 0.00% |
| 2024-09-24 | 5.21 | 5.28 | 5.19 | 5.26 | 4.98 | qfq | 4,142,100 | 21,715,115 | 1.35% |
| 2024-09-23 | 5.17 | 5.21 | 5.15 | 5.19 | 4.92 | qfq | 2,005,560 | 10,397,532 | 0.39% |
| 2024-09-20 | 5.17 | 5.20 | 5.10 | 5.17 | 4.90 | qfq | 3,323,600 | 17,141,416 | 0.39% |
| 2024-09-19 | 5.10 | 5.19 | 5.09 | 5.15 | 4.88 | qfq | 3,401,041 | 17,491,279 | 0.98% |
| 2024-09-18 | 5.08 | 5.11 | 5.04 | 5.10 | 4.83 | qfq | 2,605,060 | 13,224,744 | 0.39% |
| 2024-09-13 | 5.08 | 5.12 | 5.04 | 5.08 | 4.81 | qfq | 3,736,886 | 18,974,176 | -0.39% |
| 2024-09-12 | 5.09 | 5.13 | 5.04 | 5.10 | 4.83 | qfq | 4,524,001 | 22,989,100 | 0.00% |
| 2024-09-11 | 5.02 | 5.11 | 4.95 | 5.10 | 4.83 | qfq | 8,930,107 | 44,929,691 | 1.39% |
| 2024-09-10 | 5.03 | 5.07 | 4.96 | 5.03 | 4.76 | qfq | 7,963,625 | 39,888,579 | -0.79% |
| 2024-09-09 | 5.03 | 5.09 | 4.95 | 5.07 | 4.80 | qfq | 6,850,419 | 34,319,558 | 0.20% |
| 2024-09-06 | 5.06 | 5.09 | 5.01 | 5.06 | 4.79 | qfq | 5,675,060 | 28,663,245 | -0.39% |
| 2024-09-05 | 5.16 | 5.19 | 5.01 | 5.08 | 4.81 | qfq | 11,684,710 | 59,364,199 | -2.87% |
| 2024-09-04 | 5.20 | 5.27 | 5.12 | 5.23 | 4.95 | qfq | 5,701,386 | 29,513,427 | -0.19% |
| 2024-09-03 | 5.26 | 5.27 | 5.21 | 5.24 | 4.96 | qfq | 3,321,400 | 17,419,435 | -0.19% |
| 2024-09-02 | 5.20 | 5.31 | 5.13 | 5.25 | 4.97 | qfq | 6,160,000 | 32,218,743 | -1.32% |
| 2024-08-30 | 5.40 | 5.42 | 5.31 | 5.32 | 5.04 | qfq | 4,929,973 | 26,461,534 | -1.30% |
| 2024-08-29 | 5.62 | 5.62 | 5.37 | 5.39 | 5.11 | qfq | 4,296,532 | 23,300,467 | -1.28% |
| 2024-08-28 | 5.49 | 5.56 | 5.45 | 5.46 | 5.17 | qfq | 2,208,600 | 12,149,351 | -1.27% |
| 2024-08-27 | 5.50 | 5.60 | 5.48 | 5.53 | 5.24 | qfq | 2,920,659 | 16,134,120 | 0.18% |
| 2024-08-26 | 5.46 | 5.54 | 5.42 | 5.52 | 5.23 | qfq | 2,786,472 | 15,322,333 | 0.91% |
| 2024-08-23 | 5.53 | 5.57 | 5.43 | 5.47 | 5.18 | qfq | 3,225,510 | 17,669,151 | -1.44% |
| 2024-08-22 | 5.58 | 5.61 | 5.53 | 5.55 | 5.26 | qfq | 3,571,913 | 19,913,070 | -0.36% |
| 2024-08-21 | 5.63 | 5.65 | 5.51 | 5.57 | 5.28 | qfq | 4,839,180 | 26,941,094 | -1.42% |
| 2024-08-20 | 5.76 | 5.78 | 5.63 | 5.65 | 5.35 | qfq | 3,417,400 | 19,406,353 | -1.91% |
| 2024-08-19 | 5.75 | 5.79 | 5.69 | 5.76 | 5.46 | qfq | 2,637,039 | 15,138,832 | 0.35% |
| 2024-08-16 | 5.71 | 5.75 | 5.67 | 5.74 | 5.44 | qfq | 2,993,596 | 17,139,218 | 0.70% |
| 2024-08-15 | 5.68 | 5.77 | 5.67 | 5.70 | 5.40 | qfq | 3,383,700 | 19,356,330 | -0.18% |
| 2024-08-14 | 5.71 | 5.76 | 5.69 | 5.71 | 5.41 | qfq | 2,770,900 | 15,869,621 | 0.35% |
| 2024-08-13 | 5.72 | 5.76 | 5.63 | 5.69 | 5.39 | qfq | 3,702,620 | 21,074,126 | -0.52% |
| 2024-08-12 | 5.65 | 5.73 | 5.64 | 5.72 | 5.42 | qfq | 3,215,663 | 18,334,704 | 1.78% |
| 2024-08-09 | 5.68 | 5.73 | 5.62 | 5.62 | 5.32 | qfq | 2,279,900 | 12,919,859 | -0.88% |
| 2024-08-08 | 5.62 | 5.70 | 5.58 | 5.67 | 5.37 | qfq | 4,024,234 | 22,814,084 | 0.53% |
| 2024-08-07 | 5.55 | 5.71 | 5.52 | 5.64 | 5.34 | qfq | 5,538,785 | 31,251,321 | 1.26% |
| 2024-08-06 | 5.40 | 5.57 | 5.40 | 5.57 | 5.28 | qfq | 6,402,077 | 35,313,018 | 3.15% |
| 2024-08-05 | 5.38 | 5.50 | 5.35 | 5.40 | 5.12 | qfq | 4,745,065 | 25,745,742 | -0.92% |
| 2024-08-02 | 5.46 | 5.51 | 5.44 | 5.45 | 5.16 | qfq | 2,917,600 | 15,960,348 | -0.73% |
| 2024-08-01 | 5.45 | 5.52 | 5.39 | 5.49 | 5.20 | qfq | 4,669,100 | 25,515,462 | 0.73% |
| 2024-07-31 | 5.30 | 5.46 | 5.29 | 5.45 | 5.16 | qfq | 5,487,941 | 29,722,217 | 2.25% |
| 2024-07-30 | 5.30 | 5.34 | 5.25 | 5.33 | 5.05 | qfq | 3,544,429 | 18,805,545 | 0.38% |
| 2024-07-29 | 5.34 | 5.34 | 5.25 | 5.31 | 5.03 | qfq | 3,633,200 | 19,227,261 | -0.38% |
| 2024-07-26 | 5.24 | 5.33 | 5.22 | 5.33 | 5.05 | qfq | 5,593,784 | 29,473,400 | 1.72% |
| 2024-07-25 | 5.07 | 5.24 | 5.06 | 5.24 | 4.96 | qfq | 5,475,684 | 28,345,596 | 2.14% |
| 2024-07-24 | 5.07 | 5.14 | 4.97 | 5.13 | 4.86 | qfq | 5,118,246 | 25,928,204 | 0.59% |
| 2024-07-23 | 5.10 | 5.17 | 5.03 | 5.10 | 4.83 | qfq | 6,753,840 | 34,430,257 | -3.77% |
| 2024-07-22 | 5.22 | 5.30 | 5.19 | 5.30 | 4.84 | qfq | 4,755,283 | 24,970,807 | 1.15% |
| 2024-07-19 | 5.20 | 5.24 | 5.16 | 5.24 | 4.78 | qfq | 3,907,400 | 20,316,634 | 0.19% |
| 2024-07-18 | 5.17 | 5.23 | 5.11 | 5.23 | 4.77 | qfq | 4,714,220 | 24,399,975 | -0.19% |
| 2024-07-17 | 5.20 | 5.24 | 5.14 | 5.24 | 4.78 | qfq | 4,566,500 | 23,613,380 | -0.76% |
| 2024-07-16 | 5.32 | 5.34 | 5.17 | 5.28 | 4.82 | qfq | 4,953,120 | 25,962,728 | -0.56% |
| 2024-07-15 | 5.32 | 5.35 | 5.24 | 5.31 | 4.84 | qfq | 3,645,973 | 19,350,566 | 0.00% |
| 2024-07-12 | 5.19 | 5.34 | 5.18 | 5.31 | 4.84 | qfq | 8,890,910 | 46,983,744 | 1.92% |
| 2024-07-11 | 5.15 | 5.22 | 5.14 | 5.21 | 4.75 | qfq | 7,116,595 | 36,872,733 | 0.19% |
| 2024-07-10 | 5.23 | 5.23 | 5.08 | 5.20 | 4.74 | qfq | 7,102,012 | 36,600,026 | -0.95% |
| 2024-07-09 | 5.12 | 5.25 | 5.05 | 5.25 | 4.79 | qfq | 4,876,500 | 25,149,544 | 1.16% |
| 2024-07-08 | 5.27 | 5.29 | 5.11 | 5.19 | 4.74 | qfq | 4,699,900 | 24,318,583 | -1.89% |
| 2024-07-05 | 5.26 | 5.31 | 5.18 | 5.29 | 4.83 | qfq | 7,876,860 | 41,353,702 | 0.00% |
| 2024-07-04 | 5.33 | 5.40 | 5.26 | 5.29 | 4.83 | qfq | 8,256,700 | 43,886,367 | -0.38% |
| 2024-07-03 | 5.35 | 5.38 | 5.30 | 5.31 | 4.84 | qfq | 5,806,930 | 30,924,331 | -0.93% |
| 2024-07-02 | 5.34 | 5.38 | 5.30 | 5.36 | 4.89 | qfq | 9,636,600 | 51,465,596 | 0.37% |
| 2024-07-01 | 5.21 | 5.35 | 5.18 | 5.34 | 4.87 | qfq | 6,841,573 | 36,094,876 | 2.50% |
| 2024-06-28 | 5.18 | 5.26 | 5.16 | 5.21 | 4.75 | qfq | 8,670,048 | 45,206,787 | -0.57% |
| 2024-06-27 | 5.23 | 5.27 | 5.14 | 5.24 | 4.78 | qfq | 8,629,341 | 44,815,264 | -0.19% |
| 2024-06-26 | 5.08 | 5.26 | 5.05 | 5.25 | 4.79 | qfq | 9,198,460 | 47,388,849 | 2.94% |
| 2024-06-25 | 5.08 | 5.16 | 5.04 | 5.10 | 4.65 | qfq | 10,213,484 | 51,964,165 | -0.78% |
| 2024-06-24 | 5.18 | 5.22 | 5.03 | 5.14 | 4.69 | qfq | 11,047,850 | 56,455,427 | -1.53% |
| 2024-06-21 | 5.12 | 5.26 | 5.07 | 5.22 | 4.76 | qfq | 8,285,128 | 43,132,988 | 1.95% |
| 2024-06-20 | 5.19 | 5.22 | 5.10 | 5.12 | 4.67 | qfq | 7,339,800 | 37,834,027 | -1.54% |
| 2024-06-19 | 5.22 | 5.29 | 5.15 | 5.20 | 4.74 | qfq | 9,941,100 | 51,657,953 | -0.76% |
| 2024-06-18 | 5.30 | 5.31 | 5.14 | 5.24 | 4.78 | qfq | 14,807,560 | 77,046,552 | -1.32% |
| 2024-06-17 | 5.44 | 5.50 | 5.30 | 5.31 | 4.84 | qfq | 16,262,921 | 87,467,670 | -3.28% |
| 2024-06-14 | 5.52 | 5.55 | 5.48 | 5.49 | 5.01 | qfq | 14,995,451 | 82,646,264 | -0.72% |
| 2024-06-13 | 5.60 | 5.61 | 5.49 | 5.53 | 5.05 | qfq | 9,984,910 | 55,217,670 | -1.07% |
| 2024-06-12 | 5.69 | 5.69 | 5.57 | 5.59 | 5.10 | qfq | 6,920,900 | 38,781,776 | -1.06% |
| 2024-06-11 | 5.77 | 5.82 | 5.61 | 5.65 | 5.15 | qfq | 7,735,966 | 43,927,866 | -2.08% |
| 2024-06-07 | 5.56 | 5.77 | 5.56 | 5.77 | 5.26 | qfq | 9,236,858 | 52,403,243 | 4.15% |
| 2024-06-06 | 5.68 | 5.68 | 5.49 | 5.54 | 5.05 | qfq | 8,268,794 | 45,974,558 | -1.60% |
| 2024-06-05 | 5.75 | 5.81 | 5.62 | 5.63 | 5.14 | qfq | 8,752,000 | 49,893,778 | -2.43% |
| 2024-06-04 | 5.77 | 5.81 | 5.68 | 5.77 | 5.26 | qfq | 10,046,764 | 57,675,357 | 0.00% |
| 2024-06-03 | 6.03 | 6.05 | 5.72 | 5.77 | 5.26 | qfq | 14,762,045 | 86,529,422 | -4.31% |
| 2024-05-31 | 6.06 | 6.08 | 5.99 | 6.03 | 5.50 | qfq | 7,950,200 | 47,976,912 | 0.00% |
| 2024-05-30 | 6.15 | 6.17 | 6.01 | 6.03 | 5.50 | qfq | 9,976,100 | 60,612,886 | -1.15% |
| 2024-05-29 | 6.06 | 6.21 | 5.98 | 6.10 | 5.57 | qfq | 11,179,602 | 68,376,026 | 0.33% |
| 2024-05-28 | 6.15 | 6.20 | 6.03 | 6.08 | 5.55 | qfq | 12,665,903 | 77,495,776 | -1.14% |
| 2024-05-27 | 6.17 | 6.25 | 6.13 | 6.15 | 5.61 | qfq | 11,610,099 | 71,702,574 | -0.32% |
| 2024-05-24 | 6.04 | 6.27 | 6.04 | 6.17 | 5.63 | qfq | 12,271,182 | 76,100,405 | 2.32% |
| 2024-05-23 | 6.22 | 6.22 | 6.02 | 6.03 | 5.50 | qfq | 6,492,181 | 39,474,804 | -2.90% |
| 2024-05-22 | 6.25 | 6.29 | 6.18 | 6.21 | 5.67 | qfq | 6,223,312 | 38,725,931 | -0.32% |
| 2024-05-21 | 6.32 | 6.36 | 6.22 | 6.23 | 5.68 | qfq | 8,588,199 | 53,850,683 | -1.42% |
| 2024-05-20 | 6.31 | 6.38 | 6.25 | 6.32 | 5.77 | qfq | 9,457,600 | 59,872,166 | 0.80% |
| 2024-05-17 | 6.19 | 6.29 | 6.18 | 6.27 | 5.72 | qfq | 9,697,123 | 60,432,412 | 0.80% |
| 2024-05-16 | 6.27 | 6.31 | 6.17 | 6.22 | 5.68 | qfq | 11,913,636 | 74,531,950 | 0.00% |
| 2024-05-15 | 6.34 | 6.43 | 6.20 | 6.22 | 5.68 | qfq | 12,848,828 | 80,822,858 | -1.89% |
| 2024-05-14 | 6.31 | 6.44 | 6.27 | 6.34 | 5.78 | qfq | 13,970,903 | 89,091,283 | 0.00% |
| 2024-05-13 | 6.38 | 6.42 | 6.24 | 6.34 | 5.78 | qfq | 16,157,300 | 102,528,034 | -1.40% |
| 2024-05-10 | 6.35 | 6.45 | 6.30 | 6.43 | 5.87 | qfq | 13,311,334 | 84,983,017 | 0.63% |
| 2024-05-09 | 6.07 | 6.42 | 6.05 | 6.39 | 5.83 | qfq | 18,075,370 | 113,765,932 | 4.93% |
| 2024-05-08 | 6.12 | 6.19 | 6.07 | 6.09 | 5.56 | qfq | 8,721,500 | 53,405,578 | -0.65% |
| 2024-05-07 | 6.21 | 6.22 | 6.06 | 6.13 | 5.59 | qfq | 10,520,600 | 64,281,157 | -0.81% |
| 2024-05-06 | 5.95 | 6.21 | 5.92 | 6.18 | 5.64 | qfq | 16,256,303 | 98,984,358 | 4.92% |
| 2024-04-30 | 5.87 | 5.99 | 5.82 | 5.89 | 5.37 | qfq | 11,306,879 | 66,851,353 | -0.84% |
| 2024-04-29 | 6.00 | 6.02 | 5.60 | 5.94 | 5.42 | qfq | 15,019,533 | 87,694,026 | -1.33% |
| 2024-04-26 | 5.88 | 6.03 | 5.85 | 6.02 | 5.49 | qfq | 8,853,500 | 52,710,738 | 2.03% |
| 2024-04-25 | 5.91 | 5.95 | 5.85 | 5.90 | 5.38 | qfq | 4,058,360 | 23,954,899 | 0.00% |
| 2024-04-24 | 5.96 | 5.98 | 5.85 | 5.90 | 5.38 | qfq | 5,567,790 | 32,847,006 | -0.67% |
| 2024-04-23 | 5.91 | 6.00 | 5.90 | 5.94 | 5.42 | qfq | 6,428,600 | 38,192,568 | -0.17% |
| 2024-04-22 | 5.99 | 6.12 | 5.94 | 5.95 | 5.43 | qfq | 6,196,513 | 37,273,250 | -0.83% |
| 2024-04-19 | 5.89 | 6.10 | 5.88 | 6.00 | 5.47 | qfq | 7,682,340 | 46,243,122 | 0.84% |
| 2024-04-18 | 6.00 | 6.05 | 5.93 | 5.95 | 5.43 | qfq | 8,957,116 | 53,545,734 | -1.16% |
| 2024-04-17 | 6.03 | 6.07 | 5.92 | 6.02 | 5.49 | qfq | 10,595,136 | 63,315,182 | 0.00% |
| 2024-04-16 | 6.12 | 6.20 | 6.00 | 6.02 | 5.49 | qfq | 10,717,466 | 65,086,335 | -1.63% |
| 2024-04-15 | 5.96 | 6.19 | 5.93 | 6.12 | 5.58 | qfq | 14,056,898 | 85,626,097 | 2.51% |
| 2024-04-12 | 6.03 | 6.08 | 5.96 | 5.97 | 5.45 | qfq | 8,557,630 | 51,582,865 | -1.32% |
| 2024-04-11 | 5.85 | 6.11 | 5.81 | 6.05 | 5.52 | qfq | 12,399,487 | 74,503,308 | 3.07% |
| 2024-04-10 | 5.86 | 5.94 | 5.84 | 5.87 | 5.36 | qfq | 7,216,539 | 42,480,670 | 0.00% |
| 2024-04-09 | 5.87 | 5.95 | 5.81 | 5.87 | 5.36 | qfq | 12,184,903 | 71,637,338 | 0.00% |
| 2024-04-08 | 5.74 | 5.90 | 5.69 | 5.87 | 5.36 | qfq | 13,191,560 | 76,943,459 | 2.44% |
| 2024-04-03 | 5.82 | 5.82 | 5.70 | 5.73 | 5.23 | qfq | 4,946,959 | 28,421,458 | -0.87% |
| 2024-04-02 | 5.74 | 5.84 | 5.71 | 5.78 | 5.27 | qfq | 5,969,859 | 34,499,544 | 0.52% |
| 2024-04-01 | 5.72 | 5.78 | 5.68 | 5.75 | 5.25 | qfq | 5,647,100 | 32,322,432 | 1.05% |
| 2024-03-29 | 5.61 | 5.71 | 5.59 | 5.69 | 5.19 | qfq | 4,915,500 | 27,826,838 | 1.97% |
| 2024-03-28 | 5.51 | 5.69 | 5.50 | 5.58 | 5.09 | qfq | 5,215,170 | 29,044,202 | 0.90% |
| 2024-03-27 | 5.63 | 5.69 | 5.52 | 5.53 | 5.05 | qfq | 5,232,492 | 29,235,596 | -1.43% |
| 2024-03-26 | 5.64 | 5.66 | 5.56 | 5.61 | 5.12 | qfq | 5,681,447 | 31,868,590 | -0.36% |
| 2024-03-25 | 5.64 | 5.76 | 5.62 | 5.63 | 5.14 | qfq | 4,418,375 | 25,126,135 | -0.71% |
| 2024-03-22 | 5.76 | 5.79 | 5.66 | 5.67 | 5.17 | qfq | 5,782,361 | 32,939,324 | -1.73% |
| 2024-03-21 | 5.86 | 5.86 | 5.76 | 5.77 | 5.26 | qfq | 5,056,541 | 29,282,309 | -1.20% |
| 2024-03-20 | 5.85 | 5.89 | 5.81 | 5.84 | 5.33 | qfq | 4,196,120 | 24,520,819 | -0.51% |
| 2024-03-19 | 5.93 | 6.00 | 5.86 | 5.87 | 5.36 | qfq | 6,306,850 | 37,301,423 | -1.51% |
| 2024-03-18 | 5.94 | 5.96 | 5.85 | 5.96 | 5.44 | qfq | 9,064,086 | 53,614,829 | 0.85% |
| 2024-03-15 | 5.87 | 5.93 | 5.84 | 5.91 | 5.39 | qfq | 5,814,421 | 34,243,575 | 0.51% |
| 2024-03-14 | 5.92 | 5.95 | 5.82 | 5.88 | 5.36 | qfq | 7,862,346 | 46,170,706 | -0.68% |
| 2024-03-13 | 5.78 | 5.99 | 5.69 | 5.92 | 5.40 | qfq | 12,003,400 | 70,022,128 | 2.07% |
| 2024-03-12 | 5.88 | 5.89 | 5.77 | 5.80 | 5.29 | qfq | 8,585,158 | 49,931,889 | -1.36% |
| 2024-03-11 | 5.81 | 5.89 | 5.76 | 5.88 | 5.36 | qfq | 6,607,257 | 38,464,342 | 1.55% |
| 2024-03-08 | 5.64 | 5.80 | 5.64 | 5.79 | 5.28 | qfq | 5,995,731 | 34,374,833 | 1.76% |
| 2024-03-07 | 5.78 | 5.81 | 5.67 | 5.69 | 5.19 | qfq | 9,346,265 | 53,419,115 | -1.56% |
| 2024-03-06 | 5.61 | 5.87 | 5.60 | 5.78 | 5.27 | qfq | 11,928,500 | 68,713,665 | 3.03% |
| 2024-03-05 | 5.66 | 5.68 | 5.56 | 5.61 | 5.12 | qfq | 8,659,862 | 48,680,228 | -1.75% |
| 2024-03-04 | 5.86 | 5.88 | 5.62 | 5.71 | 5.21 | qfq | 15,957,892 | 90,824,138 | -3.22% |
| 2024-03-01 | 6.02 | 6.12 | 5.87 | 5.90 | 5.38 | qfq | 16,870,580 | 100,316,725 | -3.59% |
| 2024-02-29 | 5.94 | 6.18 | 5.82 | 6.12 | 5.58 | qfq | 22,529,538 | 134,119,820 | 3.55% |
| 2024-02-28 | 5.75 | 5.91 | 5.70 | 5.91 | 5.39 | qfq | 12,851,419 | 74,897,075 | 2.60% |
| 2024-02-27 | 5.71 | 5.78 | 5.67 | 5.76 | 5.26 | qfq | 6,981,200 | 40,003,622 | 0.70% |
| 2024-02-26 | 5.81 | 5.83 | 5.71 | 5.72 | 5.22 | qfq | 6,535,600 | 37,610,580 | -1.55% |
| 2024-02-23 | 5.85 | 5.90 | 5.75 | 5.81 | 5.30 | qfq | 7,648,657 | 44,411,432 | -0.68% |
| 2024-02-22 | 5.85 | 5.93 | 5.80 | 5.85 | 5.34 | qfq | 6,914,452 | 40,406,183 | 0.34% |
| 2024-02-21 | 5.81 | 5.98 | 5.76 | 5.83 | 5.32 | qfq | 8,993,945 | 52,820,026 | -0.34% |
| 2024-02-20 | 5.87 | 5.97 | 5.81 | 5.85 | 5.34 | qfq | 8,360,560 | 49,105,820 | -1.85% |
| 2024-02-19 | 6.29 | 6.29 | 5.84 | 5.96 | 5.44 | qfq | 15,822,868 | 94,581,381 | -2.61% |
| 2024-02-08 | 6.32 | 6.56 | 6.10 | 6.12 | 5.58 | qfq | 24,558,392 | 156,971,692 | 2.68% |
| 2024-02-07 | 5.29 | 5.96 | 5.28 | 5.96 | 5.44 | qfq | 17,823,391 | 103,162,052 | 9.96% |
| 2024-02-06 | 4.95 | 5.50 | 4.80 | 5.42 | 4.95 | qfq | 10,614,032 | 54,618,648 | 7.75% |
| 2024-02-05 | 5.18 | 5.20 | 4.73 | 5.03 | 4.59 | qfq | 11,425,420 | 56,720,161 | -3.27% |
| 2024-02-02 | 5.37 | 5.46 | 5.07 | 5.20 | 4.74 | qfq | 6,945,786 | 36,621,566 | -2.44% |
| 2024-02-01 | 5.61 | 5.63 | 5.33 | 5.33 | 4.86 | qfq | 8,283,723 | 45,135,421 | -5.16% |
| 2024-01-31 | 5.78 | 5.87 | 5.59 | 5.62 | 5.13 | qfq | 6,122,989 | 34,994,293 | -3.10% |
| 2024-01-30 | 5.77 | 5.92 | 5.74 | 5.80 | 5.29 | qfq | 6,301,498 | 36,921,086 | 0.00% |
| 2024-01-29 | 5.86 | 5.90 | 5.79 | 5.80 | 5.29 | qfq | 6,421,787 | 37,473,390 | -0.51% |
| 2024-01-26 | 5.65 | 5.86 | 5.63 | 5.83 | 5.32 | qfq | 7,499,493 | 43,424,146 | 3.00% |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.66 | 5.16 | qfq | 5,721,610 | 31,846,872 | 4.81% |
| 2024-01-24 | 5.30 | 5.41 | 5.19 | 5.40 | 4.93 | qfq | 8,319,238 | 44,175,619 | 1.50% |
| 2024-01-23 | 5.16 | 5.42 | 5.06 | 5.32 | 4.85 | qfq | 7,214,300 | 37,620,422 | 2.90% |
| 2024-01-22 | 5.53 | 5.53 | 5.12 | 5.17 | 4.72 | qfq | 8,572,600 | 45,476,945 | -6.17% |
| 2024-01-19 | 5.57 | 5.59 | 5.49 | 5.51 | 5.03 | qfq | 4,061,602 | 22,495,580 | -1.43% |
| 2024-01-18 | 5.67 | 5.70 | 5.45 | 5.59 | 5.10 | qfq | 6,746,500 | 37,486,493 | -1.93% |
| 2024-01-17 | 5.80 | 5.82 | 5.70 | 5.70 | 5.20 | qfq | 3,734,123 | 21,531,309 | -1.72% |
| 2024-01-16 | 5.87 | 5.88 | 5.75 | 5.80 | 5.29 | qfq | 4,056,200 | 23,531,649 | -1.19% |
| 2024-01-15 | 5.89 | 5.95 | 5.87 | 5.87 | 5.36 | qfq | 3,772,260 | 22,274,172 | -0.17% |
| 2024-01-12 | 5.79 | 5.95 | 5.79 | 5.88 | 5.36 | qfq | 4,319,200 | 25,522,446 | 0.68% |
| 2024-01-11 | 5.79 | 5.89 | 5.75 | 5.84 | 5.33 | qfq | 4,772,279 | 27,756,047 | 0.69% |
| 2024-01-10 | 5.85 | 5.87 | 5.77 | 5.80 | 5.29 | qfq | 3,277,600 | 19,039,553 | -0.51% |
| 2024-01-09 | 5.83 | 5.86 | 5.75 | 5.83 | 5.32 | qfq | 3,778,764 | 21,949,387 | 0.52% |
| 2024-01-08 | 5.94 | 5.94 | 5.80 | 5.80 | 5.29 | qfq | 4,454,594 | 26,074,531 | -2.19% |
| 2024-01-05 | 5.94 | 6.02 | 5.90 | 5.93 | 5.41 | qfq | 5,126,690 | 30,586,149 | -0.17% |
| 2024-01-04 | 5.90 | 6.00 | 5.89 | 5.94 | 5.42 | qfq | 5,840,336 | 34,712,613 | 0.68% |
| 2024-01-03 | 5.80 | 5.91 | 5.77 | 5.90 | 5.38 | qfq | 6,492,720 | 38,144,199 | 1.72% |
| 2024-01-02 | 5.67 | 5.85 | 5.66 | 5.80 | 5.29 | qfq | 9,730,232 | 56,254,110 | 2.29% |
| 2023-12-29 | 5.67 | 5.69 | 5.65 | 5.67 | 5.17 | qfq | 4,602,344 | 26,084,410 | 0.00% |
| 2023-12-28 | 5.67 | 5.70 | 5.62 | 5.67 | 5.17 | qfq | 4,232,300 | 24,001,432 | 0.89% |
| 2023-12-27 | 5.64 | 5.66 | 5.59 | 5.62 | 5.13 | qfq | 4,369,969 | 24,555,373 | -0.35% |
| 2023-12-26 | 5.69 | 5.71 | 5.62 | 5.64 | 5.15 | qfq | 2,598,780 | 14,710,130 | -0.35% |
| 2023-12-25 | 5.70 | 5.71 | 5.65 | 5.66 | 5.16 | qfq | 2,914,900 | 16,533,852 | -0.53% |
| 2023-12-22 | 5.79 | 5.79 | 5.67 | 5.69 | 5.19 | qfq | 5,652,162 | 32,234,195 | -2.07% |
| 2023-12-21 | 5.67 | 5.82 | 5.61 | 5.81 | 5.30 | qfq | 6,476,533 | 37,074,222 | 2.29% |
| 2023-12-20 | 5.71 | 5.80 | 5.66 | 5.68 | 5.18 | qfq | 4,174,800 | 23,938,331 | -0.53% |
| 2023-12-19 | 5.77 | 5.79 | 5.68 | 5.71 | 5.21 | qfq | 4,843,000 | 27,733,052 | -1.21% |
| 2023-12-18 | 5.83 | 5.87 | 5.77 | 5.78 | 5.27 | qfq | 6,071,400 | 35,322,788 | -1.53% |
| 2023-12-15 | 5.99 | 6.05 | 5.85 | 5.87 | 5.36 | qfq | 11,466,529 | 68,137,943 | -2.33% |
| 2023-12-14 | 5.94 | 6.17 | 5.91 | 6.01 | 5.48 | qfq | 15,015,119 | 90,269,214 | 1.69% |
| 2023-12-13 | 5.90 | 5.97 | 5.86 | 5.91 | 5.39 | qfq | 3,449,148 | 20,448,441 | 0.17% |
| 2023-12-12 | 5.90 | 5.92 | 5.84 | 5.90 | 5.38 | qfq | 3,511,397 | 20,632,490 | 0.00% |
| 2023-12-11 | 5.82 | 5.93 | 5.72 | 5.90 | 5.38 | qfq | 6,117,271 | 35,664,484 | 0.85% |
| 2023-12-08 | 5.85 | 5.95 | 5.83 | 5.85 | 5.34 | qfq | 4,393,900 | 25,839,281 | 0.00% |
| 2023-12-07 | 5.89 | 5.92 | 5.81 | 5.85 | 5.34 | qfq | 3,461,000 | 20,272,191 | -0.17% |
| 2023-12-06 | 5.82 | 5.91 | 5.77 | 5.86 | 5.35 | qfq | 3,241,066 | 18,956,407 | 0.69% |
| 2023-12-05 | 5.92 | 5.93 | 5.82 | 5.82 | 5.31 | qfq | 4,163,682 | 24,515,135 | -1.52% |
| 2023-12-04 | 5.96 | 5.97 | 5.90 | 5.91 | 5.39 | qfq | 4,951,500 | 29,327,268 | -0.67% |
| 2023-12-01 | 5.94 | 5.99 | 5.91 | 5.95 | 5.43 | qfq | 3,868,444 | 23,044,468 | 0.51% |
| 2023-11-30 | 5.93 | 5.95 | 5.88 | 5.92 | 5.40 | qfq | 2,803,300 | 16,608,249 | 0.00% |
| 2023-11-29 | 5.96 | 6.00 | 5.91 | 5.92 | 5.40 | qfq | 3,634,900 | 21,589,873 | -0.67% |
| 2023-11-28 | 5.94 | 5.97 | 5.86 | 5.96 | 5.44 | qfq | 5,344,702 | 31,689,377 | 0.85% |
| 2023-11-27 | 5.90 | 5.94 | 5.86 | 5.91 | 5.39 | qfq | 3,334,170 | 19,646,191 | -0.17% |
| 2023-11-24 | 5.97 | 5.97 | 5.90 | 5.92 | 5.40 | qfq | 2,692,700 | 15,947,190 | -0.50% |
| 2023-11-23 | 5.90 | 5.97 | 5.88 | 5.95 | 5.43 | qfq | 3,922,315 | 23,248,776 | 0.85% |
| 2023-11-22 | 5.90 | 5.98 | 5.90 | 5.90 | 5.38 | qfq | 3,821,100 | 22,686,262 | -0.34% |
| 2023-11-21 | 5.92 | 5.96 | 5.90 | 5.92 | 5.40 | qfq | 3,924,258 | 23,294,589 | 0.17% |
| 2023-11-20 | 5.95 | 5.97 | 5.88 | 5.91 | 5.39 | qfq | 4,241,605 | 25,068,923 | -0.51% |
| 2023-11-17 | 5.90 | 5.97 | 5.89 | 5.94 | 5.42 | qfq | 3,949,200 | 23,424,404 | 0.85% |
| 2023-11-16 | 5.90 | 5.93 | 5.88 | 5.89 | 5.37 | qfq | 2,543,300 | 15,011,942 | -0.51% |
| 2023-11-15 | 6.01 | 6.01 | 5.91 | 5.92 | 5.40 | qfq | 3,520,400 | 20,889,759 | -0.34% |
| 2023-11-14 | 5.92 | 6.00 | 5.90 | 5.94 | 5.42 | qfq | 4,868,370 | 28,960,486 | 0.51% |
| 2023-11-13 | 5.91 | 5.93 | 5.83 | 5.91 | 5.39 | qfq | 3,985,970 | 23,432,336 | 0.51% |
| 2023-11-10 | 5.85 | 5.90 | 5.77 | 5.88 | 5.36 | qfq | 4,963,111 | 28,988,873 | 0.68% |
| 2023-11-09 | 5.84 | 5.88 | 5.79 | 5.84 | 5.33 | qfq | 4,009,034 | 23,446,561 | 0.52% |
| 2023-11-08 | 5.88 | 5.88 | 5.79 | 5.81 | 5.30 | qfq | 3,893,500 | 22,707,655 | -0.85% |
| 2023-11-07 | 5.91 | 5.91 | 5.83 | 5.86 | 5.35 | qfq | 4,133,706 | 24,257,295 | -0.51% |
| 2023-11-06 | 5.94 | 5.97 | 5.88 | 5.89 | 5.37 | qfq | 4,976,000 | 29,397,726 | -0.17% |
| 2023-11-03 | 5.91 | 6.00 | 5.89 | 5.90 | 5.38 | qfq | 5,298,233 | 31,475,542 | -1.17% |
| 2023-11-02 | 5.91 | 6.01 | 5.91 | 5.97 | 5.45 | qfq | 5,035,200 | 30,039,270 | 0.84% |
| 2023-11-01 | 5.91 | 5.95 | 5.86 | 5.92 | 5.40 | qfq | 3,898,489 | 23,080,490 | 0.68% |
| 2023-10-31 | 5.89 | 5.96 | 5.84 | 5.88 | 5.36 | qfq | 3,003,640 | 17,668,303 | 0.17% |
| 2023-10-30 | 5.89 | 5.96 | 5.84 | 5.87 | 5.36 | qfq | 3,656,700 | 21,556,292 | -0.51% |
| 2023-10-27 | 5.83 | 5.92 | 5.83 | 5.90 | 5.38 | qfq | 4,780,230 | 28,108,955 | 0.85% |
| 2023-10-26 | 5.73 | 5.85 | 5.70 | 5.85 | 5.34 | qfq | 4,644,500 | 26,926,262 | 1.56% |
| 2023-10-25 | 5.70 | 5.80 | 5.70 | 5.76 | 5.26 | qfq | 3,557,000 | 20,501,413 | 1.41% |
| 2023-10-24 | 5.54 | 5.72 | 5.52 | 5.68 | 5.18 | qfq | 4,942,758 | 27,877,548 | 2.53% |
| 2023-10-23 | 5.68 | 5.70 | 5.53 | 5.54 | 5.05 | qfq | 4,137,273 | 23,260,787 | -3.15% |
| 2023-10-20 | 5.68 | 5.80 | 5.66 | 5.72 | 5.22 | qfq | 4,101,105 | 23,516,553 | 0.70% |
| 2023-10-19 | 5.73 | 5.78 | 5.68 | 5.68 | 5.18 | qfq | 4,594,660 | 26,300,232 | -1.39% |
| 2023-10-18 | 5.95 | 5.95 | 5.76 | 5.76 | 5.26 | qfq | 4,874,208 | 28,352,296 | -2.87% |
| 2023-10-17 | 5.93 | 5.99 | 5.92 | 5.93 | 5.41 | qfq | 3,392,486 | 20,160,781 | -0.17% |
| 2023-10-16 | 5.91 | 5.96 | 5.89 | 5.94 | 5.42 | qfq | 4,550,556 | 26,948,743 | 0.85% |
| 2023-10-13 | 5.97 | 5.99 | 5.89 | 5.89 | 5.37 | qfq | 4,559,800 | 26,984,957 | -1.83% |
| 2023-10-12 | 5.98 | 6.11 | 5.98 | 6.00 | 5.47 | qfq | 3,870,500 | 23,288,210 | 0.33% |
| 2023-10-11 | 5.99 | 6.06 | 5.97 | 5.98 | 5.46 | qfq | 3,566,600 | 21,420,277 | -0.50% |
| 2023-10-10 | 6.04 | 6.07 | 5.98 | 6.01 | 5.48 | qfq | 3,710,826 | 22,316,499 | 0.00% |
| 2023-10-09 | 6.10 | 6.10 | 6.00 | 6.01 | 5.48 | qfq | 4,579,197 | 27,583,266 | -1.15% |
| 2023-09-28 | 6.10 | 6.11 | 6.06 | 6.08 | 5.55 | qfq | 2,459,876 | 14,953,231 | 0.00% |
| 2023-09-27 | 6.08 | 6.13 | 6.06 | 6.08 | 5.55 | qfq | 2,774,100 | 16,908,678 | -0.33% |
| 2023-09-26 | 6.11 | 6.13 | 6.06 | 6.10 | 5.57 | qfq | 2,681,637 | 16,355,349 | -0.33% |
| 2023-09-25 | 6.12 | 6.17 | 6.06 | 6.12 | 5.58 | qfq | 4,120,663 | 25,277,020 | -0.16% |
| 2023-09-22 | 6.14 | 6.19 | 6.11 | 6.13 | 5.59 | qfq | 4,695,599 | 28,833,421 | -0.33% |
| 2023-09-21 | 6.25 | 6.28 | 6.14 | 6.15 | 5.61 | qfq | 4,930,860 | 30,555,014 | -1.60% |
| 2023-09-20 | 6.23 | 6.29 | 6.20 | 6.25 | 5.70 | qfq | 4,766,623 | 29,785,997 | 0.32% |
| 2023-09-19 | 6.25 | 6.28 | 6.20 | 6.23 | 5.68 | qfq | 3,730,720 | 23,260,480 | -0.48% |
| 2023-09-18 | 6.27 | 6.27 | 6.14 | 6.26 | 5.71 | qfq | 6,213,100 | 38,594,460 | 0.48% |
| 2023-09-15 | 6.23 | 6.32 | 6.21 | 6.23 | 5.68 | qfq | 5,753,400 | 35,996,757 | 0.00% |
| 2023-09-14 | 6.16 | 6.24 | 6.15 | 6.23 | 5.68 | qfq | 5,870,395 | 36,453,452 | 0.97% |
| 2023-09-13 | 6.16 | 6.22 | 6.11 | 6.17 | 5.63 | qfq | 5,337,875 | 32,897,024 | 0.16% |
| 2023-09-12 | 6.05 | 6.22 | 6.03 | 6.16 | 5.62 | qfq | 8,991,649 | 55,436,266 | 1.15% |
| 2023-09-11 | 5.99 | 6.10 | 5.95 | 6.09 | 5.56 | qfq | 11,872,750 | 71,777,027 | 1.84% |
| 2023-09-08 | 5.92 | 6.00 | 5.87 | 5.98 | 5.46 | qfq | 7,649,160 | 45,390,376 | 1.18% |
| 2023-09-07 | 5.98 | 6.00 | 5.91 | 5.91 | 5.39 | qfq | 7,804,817 | 46,385,490 | -1.50% |
| 2023-09-06 | 6.03 | 6.04 | 5.99 | 6.00 | 5.47 | qfq | 7,859,444 | 47,168,458 | -0.50% |
| 2023-09-05 | 6.04 | 6.06 | 6.00 | 6.03 | 5.50 | qfq | 9,283,274 | 55,931,108 | -0.33% |
| 2023-09-04 | 6.13 | 6.23 | 5.99 | 6.05 | 5.52 | qfq | 17,816,095 | 107,440,684 | -1.63% |
| 2023-09-01 | 6.50 | 6.56 | 6.11 | 6.15 | 5.61 | qfq | 15,092,936 | 93,692,296 | -6.11% |
| 2023-08-31 | 6.80 | 6.83 | 6.54 | 6.55 | 5.98 | qfq | 6,849,900 | 45,385,587 | -2.53% |
| 2023-08-30 | 6.74 | 6.80 | 6.72 | 6.72 | 6.13 | qfq | 4,437,434 | 29,965,098 | -0.59% |
| 2023-08-29 | 6.74 | 6.79 | 6.69 | 6.76 | 6.17 | qfq | 5,166,830 | 34,836,023 | 0.75% |
| 2023-08-28 | 6.89 | 6.95 | 6.70 | 6.71 | 6.12 | qfq | 6,161,564 | 41,751,480 | 1.82% |
| 2023-08-25 | 6.53 | 6.68 | 6.49 | 6.59 | 6.01 | qfq | 3,168,171 | 20,934,359 | 0.92% |
| 2023-08-24 | 6.60 | 6.63 | 6.49 | 6.53 | 5.96 | qfq | 3,797,172 | 24,849,293 | -0.15% |
| 2023-08-23 | 6.62 | 6.65 | 6.54 | 6.54 | 5.97 | qfq | 2,800,446 | 18,463,410 | -1.21% |
| 2023-08-22 | 6.67 | 6.69 | 6.56 | 6.62 | 6.04 | qfq | 4,571,330 | 30,295,500 | -0.30% |
| 2023-08-21 | 6.65 | 6.71 | 6.59 | 6.64 | 6.06 | qfq | 4,145,900 | 27,611,303 | 0.45% |
| 2023-08-18 | 6.59 | 6.68 | 6.54 | 6.61 | 6.03 | qfq | 3,683,900 | 24,426,795 | 0.00% |
| 2023-08-17 | 6.60 | 6.63 | 6.48 | 6.61 | 6.03 | qfq | 3,012,028 | 19,728,196 | 0.15% |
| 2023-08-16 | 6.62 | 6.66 | 6.58 | 6.60 | 6.02 | qfq | 2,026,328 | 13,386,083 | -0.45% |
| 2023-08-15 | 6.55 | 6.67 | 6.52 | 6.63 | 6.05 | qfq | 4,044,628 | 26,759,935 | 1.22% |
| 2023-08-14 | 6.49 | 6.57 | 6.42 | 6.55 | 5.98 | qfq | 3,397,729 | 22,089,403 | 0.46% |
| 2023-08-11 | 6.71 | 6.71 | 6.52 | 6.52 | 5.95 | qfq | 3,408,900 | 22,435,849 | -2.54% |
| 2023-08-10 | 6.61 | 6.70 | 6.59 | 6.69 | 6.10 | qfq | 2,721,400 | 18,133,237 | 1.21% |
| 2023-08-09 | 6.65 | 6.69 | 6.57 | 6.61 | 6.03 | qfq | 3,050,090 | 20,164,882 | -0.75% |
| 2023-08-08 | 6.81 | 6.82 | 6.61 | 6.66 | 6.08 | qfq | 4,288,841 | 28,578,120 | -1.04% |
| 2023-08-07 | 6.86 | 6.89 | 6.72 | 6.73 | 6.14 | qfq | 6,034,700 | 40,757,995 | -1.75% |
| 2023-08-04 | 6.95 | 6.98 | 6.84 | 6.85 | 6.25 | qfq | 4,406,000 | 30,299,933 | -1.30% |
| 2023-08-03 | 6.84 | 6.97 | 6.84 | 6.94 | 6.33 | qfq | 4,153,319 | 28,738,849 | 1.02% |
| 2023-08-02 | 6.89 | 6.89 | 6.82 | 6.87 | 6.27 | qfq | 3,256,500 | 22,346,388 | -0.15% |
| 2023-08-01 | 6.78 | 6.89 | 6.74 | 6.88 | 6.28 | qfq | 6,102,437 | 41,697,847 | 1.93% |
| 2023-07-31 | 6.77 | 6.83 | 6.73 | 6.75 | 6.16 | qfq | 3,878,611 | 26,261,289 | -0.44% |
| 2023-07-28 | 6.72 | 6.80 | 6.66 | 6.78 | 6.19 | qfq | 2,757,210 | 18,612,035 | 0.59% |
| 2023-07-27 | 6.77 | 6.80 | 6.73 | 6.74 | 6.15 | qfq | 2,924,786 | 19,770,981 | -0.44% |
| 2023-07-26 | 6.73 | 6.77 | 6.71 | 6.77 | 6.18 | qfq | 3,889,190 | 26,259,092 | 0.45% |
| 2023-07-25 | 6.74 | 6.81 | 6.71 | 6.74 | 6.15 | qfq | 4,675,360 | 31,546,720 | -0.15% |
| 2023-07-24 | 6.71 | 6.78 | 6.61 | 6.75 | 6.16 | qfq | 4,246,010 | 28,565,843 | 0.90% |
| 2023-07-21 | 6.64 | 6.72 | 6.59 | 6.69 | 6.10 | qfq | 3,830,460 | 25,562,372 | 1.06% |
| 2023-07-20 | 6.71 | 6.79 | 6.61 | 6.62 | 6.04 | qfq | 4,276,758 | 28,577,613 | -1.49% |
| 2023-07-19 | 6.75 | 6.77 | 6.65 | 6.72 | 6.13 | qfq | 4,792,935 | 32,131,150 | -1.03% |
| 2023-07-18 | 6.67 | 6.80 | 6.65 | 6.79 | 6.20 | qfq | 6,138,398 | 41,383,014 | 1.19% |
| 2023-07-17 | 6.56 | 6.76 | 6.56 | 6.71 | 6.12 | qfq | 6,204,059 | 41,420,046 | 1.67% |