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
武汉控股600168.SH
最近收盘价4.292026-07-17
最近交易日2026-07-17
成交量（股）6,722,639
成交额（元）29,043,380
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.0281 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 4.30 | 4.39 | 4.25 | 4.29 | 4.29 | qfq | 6,722,639 | 29,043,380 | -0.46% |
| 2026-07-16 | 4.28 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 5,290,995 | 22,703,979 | 0.47% |
| 2026-07-15 | 4.26 | 4.30 | 4.24 | 4.29 | 4.29 | qfq | 3,839,108 | 16,424,267 | 0.70% |
| 2026-07-14 | 4.19 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 5,856,984 | 24,790,330 | 1.67% |
| 2026-07-13 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 4,591,040 | 19,157,288 | 0.24% |
| 2026-07-10 | 4.16 | 4.22 | 4.06 | 4.18 | 4.18 | qfq | 5,209,429 | 21,650,381 | 0.97% |
| 2026-07-09 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | qfq | 4,311,040 | 17,891,619 | -1.43% |
| 2026-07-08 | 4.19 | 4.29 | 4.11 | 4.20 | 4.20 | qfq | 5,598,911 | 23,547,306 | 0.96% |
| 2026-07-07 | 4.27 | 4.27 | 4.14 | 4.16 | 4.16 | qfq | 4,538,816 | 18,933,560 | -2.58% |
| 2026-07-06 | 4.20 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 4,676,920 | 19,787,097 | 1.91% |
| 2026-07-03 | 4.14 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 3,980,200 | 16,653,757 | 1.21% |
| 2026-07-02 | 4.07 | 4.20 | 4.07 | 4.14 | 4.14 | qfq | 5,783,100 | 23,953,225 | 0.98% |
| 2026-07-01 | 4.05 | 4.14 | 3.97 | 4.10 | 4.10 | qfq | 6,376,852 | 26,054,229 | 1.49% |
| 2026-06-30 | 4.07 | 4.11 | 3.97 | 4.04 | 4.04 | qfq | 4,035,519 | 16,202,857 | -0.49% |
| 2026-06-29 | 4.07 | 4.11 | 3.93 | 4.06 | 4.06 | qfq | 6,583,960 | 26,390,665 | 0.00% |
| 2026-06-26 | 4.15 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 3,845,862 | 15,716,054 | -2.64% |
| 2026-06-25 | 4.23 | 4.24 | 4.13 | 4.17 | 4.14 | qfq | 5,398,728 | 22,473,621 | -1.18% |
| 2026-06-24 | 4.35 | 4.39 | 4.21 | 4.22 | 4.19 | qfq | 4,655,554 | 19,789,991 | -3.21% |
| 2026-06-23 | 4.29 | 4.41 | 4.26 | 4.36 | 4.33 | qfq | 5,832,351 | 25,449,334 | 1.63% |
| 2026-06-22 | 4.23 | 4.32 | 4.14 | 4.29 | 4.26 | qfq | 4,626,500 | 19,555,687 | 0.23% |
| 2026-06-18 | 4.34 | 4.34 | 4.27 | 4.28 | 4.25 | qfq | 3,665,964 | 15,768,978 | -1.61% |
| 2026-06-17 | 4.40 | 4.40 | 4.33 | 4.35 | 4.32 | qfq | 4,401,841 | 19,171,987 | -1.58% |
| 2026-06-16 | 4.41 | 4.48 | 4.37 | 4.42 | 4.39 | qfq | 4,708,303 | 20,796,219 | 0.23% |
| 2026-06-15 | 4.48 | 4.50 | 4.37 | 4.41 | 4.38 | qfq | 6,514,921 | 28,818,571 | -1.12% |
| 2026-06-12 | 4.44 | 4.48 | 4.35 | 4.46 | 4.43 | qfq | 4,779,432 | 21,156,531 | 1.59% |
| 2026-06-11 | 4.38 | 4.42 | 4.34 | 4.39 | 4.36 | qfq | 3,750,746 | 16,409,237 | -0.23% |
| 2026-06-10 | 4.41 | 4.45 | 4.33 | 4.40 | 4.37 | qfq | 5,442,041 | 23,928,084 | -0.68% |
| 2026-06-09 | 4.45 | 4.48 | 4.38 | 4.43 | 4.40 | qfq | 3,694,360 | 16,370,572 | -0.23% |
| 2026-06-08 | 4.52 | 4.60 | 4.40 | 4.44 | 4.41 | qfq | 6,714,051 | 30,109,039 | -3.27% |
| 2026-06-05 | 4.54 | 4.62 | 4.54 | 4.59 | 4.56 | qfq | 4,737,904 | 21,725,682 | 1.10% |
| 2026-06-04 | 4.70 | 4.73 | 4.52 | 4.54 | 4.51 | qfq | 10,493,024 | 48,250,465 | -3.61% |
| 2026-06-03 | 4.79 | 4.79 | 4.65 | 4.71 | 4.68 | qfq | 12,071,059 | 56,772,677 | -1.88% |
| 2026-06-02 | 4.96 | 4.99 | 4.74 | 4.80 | 4.77 | qfq | 13,191,625 | 63,857,411 | -3.61% |
| 2026-06-01 | 4.92 | 4.99 | 4.76 | 4.98 | 4.95 | qfq | 12,943,360 | 63,626,246 | 2.26% |
| 2026-05-29 | 4.76 | 5.00 | 4.72 | 4.87 | 4.84 | qfq | 13,836,116 | 67,813,054 | 2.74% |
| 2026-05-28 | 4.67 | 4.88 | 4.65 | 4.74 | 4.71 | qfq | 12,449,020 | 59,398,525 | 1.28% |
| 2026-05-27 | 4.75 | 4.75 | 4.55 | 4.68 | 4.65 | qfq | 8,757,828 | 40,642,203 | -1.06% |
| 2026-05-26 | 4.72 | 4.75 | 4.64 | 4.73 | 4.70 | qfq | 4,644,620 | 21,853,167 | 0.21% |
| 2026-05-25 | 4.71 | 4.74 | 4.68 | 4.72 | 4.69 | qfq | 3,861,140 | 18,169,517 | 0.21% |
| 2026-05-22 | 4.71 | 4.74 | 4.64 | 4.71 | 4.68 | qfq | 6,117,491 | 28,716,162 | 0.43% |
| 2026-05-21 | 4.75 | 4.81 | 4.69 | 4.69 | 4.66 | qfq | 6,547,472 | 31,214,415 | -1.47% |
| 2026-05-20 | 4.91 | 4.94 | 4.74 | 4.76 | 4.73 | qfq | 16,084,668 | 77,016,369 | -5.37% |
| 2026-05-19 | 4.94 | 5.03 | 4.93 | 5.03 | 5.00 | qfq | 8,787,762 | 43,919,557 | 1.62% |
| 2026-05-18 | 4.93 | 4.96 | 4.89 | 4.95 | 4.92 | qfq | 4,182,377 | 20,578,187 | 0.41% |
| 2026-05-15 | 4.95 | 4.99 | 4.90 | 4.93 | 4.90 | qfq | 6,465,580 | 31,928,458 | -0.40% |
| 2026-05-14 | 5.06 | 5.06 | 4.94 | 4.95 | 4.92 | qfq | 7,056,980 | 35,309,602 | -2.17% |
| 2026-05-13 | 5.02 | 5.08 | 5.00 | 5.06 | 5.03 | qfq | 7,261,570 | 36,715,136 | 1.00% |
| 2026-05-12 | 5.05 | 5.08 | 5.01 | 5.01 | 4.98 | qfq | 5,264,760 | 26,515,727 | -1.18% |
| 2026-05-11 | 5.05 | 5.10 | 5.04 | 5.07 | 5.04 | qfq | 6,591,061 | 33,382,379 | 0.20% |
| 2026-05-08 | 5.02 | 5.09 | 5.01 | 5.06 | 5.03 | qfq | 7,803,000 | 39,390,877 | 0.60% |
| 2026-05-07 | 5.06 | 5.09 | 4.99 | 5.03 | 5.00 | qfq | 11,354,040 | 57,092,488 | -0.59% |
| 2026-05-06 | 5.07 | 5.13 | 5.04 | 5.06 | 5.03 | qfq | 8,373,700 | 42,516,272 | -0.20% |
| 2026-04-30 | 5.09 | 5.12 | 5.04 | 5.07 | 5.04 | qfq | 6,211,360 | 31,517,049 | -0.39% |
| 2026-04-29 | 5.02 | 5.12 | 5.01 | 5.09 | 5.06 | qfq | 8,931,160 | 45,395,267 | 1.60% |
| 2026-04-28 | 4.99 | 5.03 | 4.95 | 5.01 | 4.98 | qfq | 7,009,697 | 34,999,584 | 0.80% |
| 2026-04-27 | 4.93 | 4.99 | 4.89 | 4.97 | 4.94 | qfq | 4,179,960 | 20,660,519 | 0.61% |
| 2026-04-24 | 5.00 | 5.01 | 4.92 | 4.94 | 4.91 | qfq | 6,076,627 | 30,089,666 | -1.59% |
| 2026-04-23 | 4.95 | 5.03 | 4.93 | 5.02 | 4.99 | qfq | 8,234,006 | 41,069,169 | 1.01% |
| 2026-04-22 | 4.95 | 5.00 | 4.93 | 4.97 | 4.94 | qfq | 5,510,620 | 27,402,434 | 0.00% |
| 2026-04-21 | 4.92 | 5.03 | 4.89 | 4.97 | 4.94 | qfq | 9,344,068 | 46,351,187 | 0.61% |
| 2026-04-20 | 4.88 | 4.95 | 4.83 | 4.94 | 4.91 | qfq | 7,689,668 | 37,584,653 | 1.44% |
| 2026-04-17 | 4.90 | 4.94 | 4.86 | 4.87 | 4.84 | qfq | 6,531,640 | 31,922,350 | -0.81% |
| 2026-04-16 | 4.90 | 4.93 | 4.86 | 4.91 | 4.88 | qfq | 4,240,830 | 20,749,282 | 0.41% |
| 2026-04-15 | 4.94 | 4.94 | 4.88 | 4.89 | 4.86 | qfq | 5,415,360 | 26,562,280 | -1.01% |
| 2026-04-14 | 4.97 | 4.97 | 4.88 | 4.94 | 4.91 | qfq | 4,777,963 | 23,492,755 | 0.41% |
| 2026-04-13 | 4.91 | 4.94 | 4.88 | 4.92 | 4.89 | qfq | 6,652,863 | 32,600,372 | -0.20% |
| 2026-04-10 | 4.95 | 4.99 | 4.93 | 4.93 | 4.90 | qfq | 8,678,220 | 43,023,082 | 0.00% |
| 2026-04-09 | 5.03 | 5.04 | 4.93 | 4.93 | 4.90 | qfq | 6,685,780 | 33,187,050 | -2.57% |
| 2026-04-08 | 4.99 | 5.06 | 4.96 | 5.06 | 5.03 | qfq | 9,119,662 | 45,658,820 | 2.85% |
| 2026-04-07 | 4.89 | 4.96 | 4.82 | 4.92 | 4.89 | qfq | 7,569,480 | 37,069,582 | 0.41% |
| 2026-04-03 | 5.07 | 5.10 | 4.86 | 4.90 | 4.87 | qfq | 14,161,060 | 70,144,459 | -3.92% |
| 2026-04-02 | 5.16 | 5.21 | 5.07 | 5.10 | 5.07 | qfq | 10,030,360 | 51,407,223 | -1.16% |
| 2026-04-01 | 5.20 | 5.22 | 5.12 | 5.16 | 5.13 | qfq | 8,548,760 | 44,064,394 | 0.19% |
| 2026-03-31 | 5.19 | 5.25 | 5.14 | 5.15 | 5.12 | qfq | 12,960,407 | 67,338,506 | -1.15% |
| 2026-03-30 | 5.25 | 5.28 | 5.05 | 5.21 | 5.17 | qfq | 15,701,840 | 80,700,670 | -2.25% |
| 2026-03-27 | 5.33 | 5.36 | 5.22 | 5.33 | 5.29 | qfq | 15,598,400 | 82,165,503 | -0.37% |
| 2026-03-26 | 5.37 | 5.41 | 5.29 | 5.35 | 5.31 | qfq | 11,308,793 | 60,428,938 | -0.19% |
| 2026-03-25 | 5.13 | 5.38 | 5.13 | 5.36 | 5.32 | qfq | 18,005,607 | 95,536,347 | 3.88% |
| 2026-03-24 | 5.06 | 5.17 | 4.98 | 5.16 | 5.13 | qfq | 15,526,163 | 78,758,016 | 5.31% |
| 2026-03-23 | 5.11 | 5.18 | 4.86 | 4.90 | 4.87 | qfq | 19,511,405 | 98,111,895 | -6.31% |
| 2026-03-20 | 5.38 | 5.41 | 5.23 | 5.23 | 5.19 | qfq | 12,177,540 | 64,443,039 | -2.79% |
| 2026-03-19 | 5.35 | 5.43 | 5.32 | 5.38 | 5.34 | qfq | 10,967,030 | 59,141,435 | 0.19% |
| 2026-03-18 | 5.38 | 5.40 | 5.31 | 5.37 | 5.33 | qfq | 7,218,870 | 38,661,705 | 0.00% |
| 2026-03-17 | 5.44 | 5.47 | 5.36 | 5.37 | 5.33 | qfq | 8,399,296 | 45,520,037 | -1.47% |
| 2026-03-16 | 5.47 | 5.52 | 5.42 | 5.45 | 5.41 | qfq | 10,316,073 | 56,199,340 | -0.73% |
| 2026-03-13 | 5.60 | 5.60 | 5.47 | 5.49 | 5.45 | qfq | 13,879,560 | 76,526,487 | -1.61% |
| 2026-03-12 | 5.55 | 5.65 | 5.49 | 5.58 | 5.54 | qfq | 23,435,174 | 130,518,822 | 0.90% |
| 2026-03-11 | 5.42 | 5.53 | 5.37 | 5.53 | 5.49 | qfq | 16,269,260 | 88,988,903 | 2.22% |
| 2026-03-10 | 5.47 | 5.47 | 5.35 | 5.41 | 5.37 | qfq | 11,849,818 | 64,092,124 | 0.56% |
| 2026-03-09 | 5.34 | 5.44 | 5.32 | 5.38 | 5.34 | qfq | 16,159,208 | 87,148,890 | 0.19% |
| 2026-03-06 | 5.25 | 5.37 | 5.22 | 5.37 | 5.33 | qfq | 13,308,368 | 70,843,781 | 2.48% |
| 2026-03-05 | 5.26 | 5.27 | 5.20 | 5.24 | 5.20 | qfq | 8,816,540 | 46,208,391 | 1.16% |
| 2026-03-04 | 5.27 | 5.27 | 5.16 | 5.18 | 5.15 | qfq | 11,539,420 | 60,057,743 | -1.89% |
| 2026-03-03 | 5.32 | 5.43 | 5.25 | 5.28 | 5.24 | qfq | 22,107,741 | 118,025,224 | -0.19% |
| 2026-03-02 | 5.27 | 5.32 | 5.21 | 5.29 | 5.25 | qfq | 11,158,821 | 58,817,926 | -0.56% |
| 2026-02-27 | 5.25 | 5.32 | 5.23 | 5.32 | 5.28 | qfq | 10,527,887 | 55,664,682 | 1.14% |
| 2026-02-26 | 5.24 | 5.27 | 5.20 | 5.26 | 5.22 | qfq | 7,507,400 | 39,320,898 | 0.19% |
| 2026-02-25 | 5.18 | 5.26 | 5.18 | 5.25 | 5.21 | qfq | 8,416,326 | 44,103,081 | 1.16% |
| 2026-02-24 | 5.13 | 5.20 | 5.12 | 5.19 | 5.16 | qfq | 6,043,561 | 31,260,077 | 1.57% |
| 2026-02-13 | 5.15 | 5.17 | 5.10 | 5.11 | 5.08 | qfq | 6,155,580 | 31,595,591 | -0.58% |
| 2026-02-12 | 5.25 | 5.25 | 5.13 | 5.14 | 5.11 | qfq | 12,004,261 | 62,094,718 | -1.91% |
| 2026-02-11 | 5.23 | 5.26 | 5.21 | 5.24 | 5.20 | qfq | 4,698,261 | 24,619,481 | 0.00% |
| 2026-02-10 | 5.29 | 5.29 | 5.23 | 5.24 | 5.20 | qfq | 6,734,740 | 35,348,014 | -0.57% |
| 2026-02-09 | 5.28 | 5.30 | 5.25 | 5.27 | 5.23 | qfq | 6,856,640 | 36,124,476 | 0.19% |
| 2026-02-06 | 5.25 | 5.28 | 5.21 | 5.26 | 5.22 | qfq | 7,366,740 | 38,743,304 | 0.19% |
| 2026-02-05 | 5.26 | 5.27 | 5.22 | 5.25 | 5.21 | qfq | 5,496,540 | 28,847,340 | -0.19% |
| 2026-02-04 | 5.20 | 5.27 | 5.18 | 5.26 | 5.22 | qfq | 7,254,561 | 38,017,245 | 1.15% |
| 2026-02-03 | 5.19 | 5.24 | 5.15 | 5.20 | 5.16 | qfq | 8,093,500 | 42,016,506 | 0.39% |
| 2026-02-02 | 5.30 | 5.31 | 5.18 | 5.18 | 5.15 | qfq | 11,062,760 | 58,103,411 | -1.89% |
| 2026-01-30 | 5.22 | 5.30 | 5.20 | 5.28 | 5.24 | qfq | 11,384,980 | 59,934,488 | 0.96% |
| 2026-01-29 | 5.27 | 5.27 | 5.20 | 5.23 | 5.19 | qfq | 7,460,800 | 39,045,521 | -0.76% |
| 2026-01-28 | 5.21 | 5.27 | 5.20 | 5.27 | 5.23 | qfq | 7,664,820 | 40,219,717 | 0.76% |
| 2026-01-27 | 5.30 | 5.30 | 5.17 | 5.23 | 5.19 | qfq | 11,498,718 | 60,021,749 | -1.32% |
| 2026-01-26 | 5.34 | 5.35 | 5.27 | 5.30 | 5.26 | qfq | 10,554,305 | 55,983,110 | -0.56% |
| 2026-01-23 | 5.29 | 5.34 | 5.27 | 5.33 | 5.29 | qfq | 11,588,559 | 61,358,695 | 0.76% |
| 2026-01-22 | 5.32 | 5.35 | 5.26 | 5.29 | 5.25 | qfq | 17,475,766 | 92,603,941 | -0.75% |
| 2026-01-21 | 5.34 | 5.34 | 5.26 | 5.33 | 5.29 | qfq | 9,930,520 | 52,618,583 | -0.37% |
| 2026-01-20 | 5.28 | 5.35 | 5.26 | 5.35 | 5.31 | qfq | 14,058,000 | 74,610,608 | 1.33% |
| 2026-01-19 | 5.21 | 5.28 | 5.19 | 5.28 | 5.24 | qfq | 11,447,499 | 60,083,857 | 0.76% |
| 2026-01-16 | 5.19 | 5.24 | 5.17 | 5.24 | 5.20 | qfq | 11,331,209 | 59,023,699 | 1.16% |
| 2026-01-15 | 5.18 | 5.21 | 5.16 | 5.18 | 5.15 | qfq | 5,856,176 | 30,339,316 | 0.00% |
| 2026-01-14 | 5.17 | 5.20 | 5.13 | 5.18 | 5.15 | qfq | 13,119,513 | 67,853,376 | 0.19% |
| 2026-01-13 | 5.19 | 5.21 | 5.14 | 5.17 | 5.14 | qfq | 11,191,483 | 58,009,359 | -0.39% |
| 2026-01-12 | 5.16 | 5.19 | 5.15 | 5.19 | 5.16 | qfq | 11,179,037 | 57,846,330 | 0.39% |
| 2026-01-09 | 5.17 | 5.19 | 5.15 | 5.17 | 5.14 | qfq | 10,373,962 | 53,582,953 | 0.39% |
| 2026-01-08 | 5.12 | 5.17 | 5.12 | 5.15 | 5.12 | qfq | 10,153,480 | 52,258,409 | 0.39% |
| 2026-01-07 | 5.14 | 5.16 | 5.12 | 5.13 | 5.10 | qfq | 7,516,380 | 38,619,137 | -0.39% |
| 2026-01-06 | 5.12 | 5.15 | 5.09 | 5.15 | 5.12 | qfq | 9,499,380 | 48,705,797 | 0.59% |
| 2026-01-05 | 5.10 | 5.13 | 5.08 | 5.12 | 5.09 | qfq | 6,054,000 | 30,921,043 | 0.59% |
| 2025-12-31 | 5.10 | 5.11 | 5.07 | 5.09 | 5.06 | qfq | 4,684,600 | 23,850,866 | -0.20% |
| 2025-12-30 | 5.11 | 5.13 | 5.08 | 5.10 | 5.07 | qfq | 5,701,321 | 29,083,603 | -0.20% |
| 2025-12-29 | 5.14 | 5.16 | 5.11 | 5.11 | 5.08 | qfq | 4,962,240 | 25,466,206 | -0.58% |
| 2025-12-26 | 5.17 | 5.18 | 5.12 | 5.14 | 5.11 | qfq | 6,196,000 | 31,945,462 | -0.58% |
| 2025-12-25 | 5.16 | 5.18 | 5.14 | 5.17 | 5.14 | qfq | 5,116,192 | 26,405,098 | 0.19% |
| 2025-12-24 | 5.17 | 5.20 | 5.13 | 5.16 | 5.13 | qfq | 6,982,020 | 36,035,297 | -0.19% |
| 2025-12-23 | 5.16 | 5.21 | 5.13 | 5.17 | 5.14 | qfq | 9,149,320 | 47,208,919 | -0.58% |
| 2025-12-22 | 5.14 | 5.26 | 5.13 | 5.20 | 5.16 | qfq | 12,980,376 | 67,471,674 | 1.17% |
| 2025-12-19 | 5.07 | 5.15 | 5.06 | 5.14 | 5.11 | qfq | 10,472,700 | 53,485,807 | 0.39% |
| 2025-12-18 | 5.04 | 5.29 | 5.01 | 5.12 | 5.09 | qfq | 15,787,444 | 81,006,550 | 1.39% |
| 2025-12-17 | 5.07 | 5.09 | 4.99 | 5.05 | 5.02 | qfq | 9,255,640 | 46,517,996 | -0.39% |
| 2025-12-16 | 5.10 | 5.15 | 5.06 | 5.07 | 5.04 | qfq | 7,180,420 | 36,560,982 | -0.98% |
| 2025-12-15 | 5.12 | 5.13 | 5.08 | 5.12 | 5.09 | qfq | 4,880,921 | 24,945,425 | -0.19% |
| 2025-12-12 | 5.15 | 5.17 | 5.11 | 5.13 | 5.10 | qfq | 5,825,597 | 29,875,784 | 0.20% |
| 2025-12-11 | 5.17 | 5.21 | 5.11 | 5.12 | 5.09 | qfq | 7,292,597 | 37,495,927 | -1.35% |
| 2025-12-10 | 5.16 | 5.19 | 5.13 | 5.19 | 5.16 | qfq | 7,249,681 | 37,418,379 | 0.39% |
| 2025-12-09 | 5.25 | 5.27 | 5.16 | 5.17 | 5.14 | qfq | 14,197,022 | 73,906,292 | -1.71% |
| 2025-12-08 | 5.28 | 5.30 | 5.25 | 5.26 | 5.22 | qfq | 13,503,780 | 71,088,681 | -0.57% |
| 2025-12-05 | 5.33 | 5.33 | 5.22 | 5.29 | 5.25 | qfq | 20,818,760 | 109,577,923 | -1.12% |
| 2025-12-04 | 5.24 | 5.48 | 5.18 | 5.35 | 5.31 | qfq | 28,533,919 | 152,623,033 | 1.71% |
| 2025-12-03 | 5.24 | 5.28 | 5.22 | 5.26 | 5.22 | qfq | 8,089,420 | 42,445,904 | 0.19% |
| 2025-12-02 | 5.28 | 5.28 | 5.22 | 5.25 | 5.21 | qfq | 7,785,674 | 40,805,792 | -0.94% |
| 2025-12-01 | 5.27 | 5.30 | 5.25 | 5.30 | 5.26 | qfq | 9,759,113 | 51,500,637 | 0.38% |
| 2025-11-28 | 5.20 | 5.28 | 5.19 | 5.28 | 5.24 | qfq | 8,834,280 | 46,335,051 | 1.15% |
| 2025-11-27 | 5.26 | 5.27 | 5.21 | 5.22 | 5.18 | qfq | 8,965,241 | 46,993,360 | -0.38% |
| 2025-11-26 | 5.26 | 5.30 | 5.23 | 5.24 | 5.20 | qfq | 10,526,340 | 55,441,485 | -0.76% |
| 2025-11-25 | 5.22 | 5.28 | 5.18 | 5.28 | 5.24 | qfq | 13,054,060 | 68,557,350 | 1.15% |
| 2025-11-24 | 5.25 | 5.25 | 5.12 | 5.22 | 5.18 | qfq | 13,915,763 | 72,095,631 | 0.97% |
| 2025-11-21 | 5.26 | 5.32 | 5.10 | 5.17 | 5.14 | qfq | 23,462,820 | 121,839,954 | -2.45% |
| 2025-11-20 | 5.29 | 5.35 | 5.26 | 5.30 | 5.26 | qfq | 13,300,160 | 70,642,506 | 0.19% |
| 2025-11-19 | 5.36 | 5.43 | 5.27 | 5.29 | 5.25 | qfq | 20,439,358 | 108,843,627 | -2.40% |
| 2025-11-18 | 5.56 | 5.56 | 5.39 | 5.42 | 5.38 | qfq | 26,118,944 | 142,053,311 | -2.52% |
| 2025-11-17 | 5.49 | 5.62 | 5.45 | 5.56 | 5.52 | qfq | 35,065,398 | 194,539,050 | 1.46% |
| 2025-11-14 | 5.36 | 5.55 | 5.35 | 5.48 | 5.44 | qfq | 37,994,001 | 207,989,888 | 1.48% |
| 2025-11-13 | 5.43 | 5.43 | 5.37 | 5.40 | 5.36 | qfq | 19,117,786 | 103,254,872 | 0.00% |
| 2025-11-12 | 5.38 | 5.40 | 5.33 | 5.40 | 5.36 | qfq | 20,973,846 | 112,642,717 | 0.37% |
| 2025-11-11 | 5.32 | 5.42 | 5.31 | 5.38 | 5.34 | qfq | 28,256,512 | 151,927,128 | 0.94% |
| 2025-11-10 | 5.30 | 5.33 | 5.27 | 5.33 | 5.29 | qfq | 15,263,890 | 80,998,420 | 1.14% |
| 2025-11-07 | 5.29 | 5.32 | 5.27 | 5.27 | 5.23 | qfq | 16,983,060 | 89,854,774 | -0.57% |
| 2025-11-06 | 5.30 | 5.31 | 5.26 | 5.30 | 5.26 | qfq | 15,590,842 | 82,535,141 | -0.38% |
| 2025-11-05 | 5.25 | 5.33 | 5.24 | 5.32 | 5.28 | qfq | 19,872,348 | 105,298,196 | 0.76% |
| 2025-11-04 | 5.32 | 5.32 | 5.27 | 5.28 | 5.24 | qfq | 19,995,375 | 105,711,970 | -1.12% |
| 2025-11-03 | 5.31 | 5.34 | 5.25 | 5.34 | 5.30 | qfq | 24,959,665 | 132,154,154 | 0.56% |
| 2025-10-31 | 5.26 | 5.31 | 5.24 | 5.31 | 5.27 | qfq | 25,768,906 | 136,288,906 | 0.95% |
| 2025-10-30 | 5.30 | 5.33 | 5.23 | 5.26 | 5.22 | qfq | 30,640,091 | 161,733,761 | -1.31% |
| 2025-10-29 | 5.35 | 5.37 | 5.27 | 5.33 | 5.29 | qfq | 35,821,207 | 189,800,398 | -0.37% |
| 2025-10-28 | 5.43 | 5.45 | 5.34 | 5.35 | 5.31 | qfq | 49,769,771 | 267,676,279 | -2.01% |
| 2025-10-27 | 5.50 | 5.56 | 5.43 | 5.46 | 5.42 | qfq | 74,948,499 | 410,357,462 | -1.97% |
| 2025-10-24 | 5.82 | 5.94 | 5.54 | 5.57 | 5.53 | qfq | 130,153,241 | 740,882,641 | -9.58% |
| 2025-10-23 | 6.21 | 6.79 | 6.15 | 6.16 | 6.12 | qfq | 176,496,897 | 1,130,808,206 | -0.32% |
| 2025-10-22 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | qfq | 18,257,963 | 112,834,211 | 9.96% |
| 2025-10-21 | 5.62 | 5.62 | 5.62 | 5.62 | 5.58 | qfq | 20,014,329 | 112,480,529 | 9.98% |
| 2025-10-20 | 5.06 | 5.12 | 5.02 | 5.11 | 5.08 | qfq | 9,330,939 | 47,320,327 | 1.19% |
| 2025-10-17 | 5.07 | 5.11 | 5.04 | 5.05 | 5.02 | qfq | 8,632,640 | 43,816,248 | -0.59% |
| 2025-10-16 | 5.13 | 5.13 | 5.05 | 5.08 | 5.05 | qfq | 6,819,432 | 34,688,064 | -0.97% |
| 2025-10-15 | 5.06 | 5.13 | 5.02 | 5.13 | 5.10 | qfq | 13,823,492 | 70,434,330 | 1.58% |
| 2025-10-14 | 5.04 | 5.08 | 5.01 | 5.05 | 5.02 | qfq | 13,101,921 | 66,138,430 | 0.80% |
| 2025-10-13 | 4.92 | 5.04 | 4.92 | 5.01 | 4.98 | qfq | 12,025,419 | 59,948,902 | -0.20% |
| 2025-10-10 | 4.86 | 5.02 | 4.86 | 5.02 | 4.99 | qfq | 12,834,649 | 63,667,642 | 3.08% |
| 2025-10-09 | 4.84 | 4.88 | 4.83 | 4.87 | 4.84 | qfq | 5,440,821 | 26,413,049 | 0.62% |
| 2025-09-30 | 4.88 | 4.88 | 4.83 | 4.84 | 4.81 | qfq | 5,337,720 | 25,906,413 | -0.62% |
| 2025-09-29 | 4.88 | 4.90 | 4.82 | 4.87 | 4.84 | qfq | 5,288,180 | 25,731,523 | -0.20% |
| 2025-09-26 | 4.80 | 4.90 | 4.80 | 4.88 | 4.85 | qfq | 6,070,835 | 29,520,459 | 1.04% |
| 2025-09-25 | 4.84 | 4.88 | 4.80 | 4.83 | 4.80 | qfq | 6,812,974 | 32,904,235 | -0.62% |
| 2025-09-24 | 4.83 | 4.88 | 4.79 | 4.86 | 4.83 | qfq | 6,011,850 | 29,167,275 | 0.41% |
| 2025-09-23 | 4.88 | 4.89 | 4.78 | 4.84 | 4.81 | qfq | 9,918,640 | 47,897,484 | -1.02% |
| 2025-09-22 | 4.93 | 4.94 | 4.88 | 4.89 | 4.86 | qfq | 5,615,981 | 27,501,443 | -1.21% |
| 2025-09-19 | 4.93 | 4.95 | 4.87 | 4.95 | 4.92 | qfq | 9,153,732 | 44,897,426 | 0.81% |
| 2025-09-18 | 5.02 | 5.02 | 4.89 | 4.91 | 4.88 | qfq | 13,352,000 | 66,162,419 | -2.19% |
| 2025-09-17 | 5.02 | 5.04 | 4.97 | 5.02 | 4.99 | qfq | 7,287,220 | 36,490,103 | -0.20% |
| 2025-09-16 | 5.02 | 5.03 | 4.98 | 5.03 | 5.00 | qfq | 6,916,782 | 34,647,648 | 0.60% |
| 2025-09-15 | 5.04 | 5.05 | 4.98 | 5.00 | 4.97 | qfq | 9,221,531 | 46,115,990 | -0.60% |
| 2025-09-12 | 5.03 | 5.06 | 5.01 | 5.03 | 5.00 | qfq | 9,608,110 | 48,379,135 | 0.20% |
| 2025-09-11 | 5.00 | 5.03 | 4.97 | 5.02 | 4.99 | qfq | 8,192,669 | 40,935,667 | 0.20% |
| 2025-09-10 | 5.03 | 5.05 | 5.00 | 5.01 | 4.98 | qfq | 5,920,813 | 29,694,406 | -0.20% |
| 2025-09-09 | 5.09 | 5.09 | 5.00 | 5.02 | 4.99 | qfq | 12,321,372 | 62,117,531 | -1.57% |
| 2025-09-08 | 5.08 | 5.18 | 5.05 | 5.10 | 5.07 | qfq | 17,176,923 | 87,620,318 | 0.99% |
| 2025-09-05 | 5.09 | 5.10 | 4.96 | 5.05 | 5.02 | qfq | 21,368,256 | 107,910,160 | -0.79% |
| 2025-09-04 | 4.93 | 5.09 | 4.89 | 5.09 | 5.06 | qfq | 22,507,624 | 112,846,769 | 3.46% |
| 2025-09-03 | 5.07 | 5.10 | 4.90 | 4.92 | 4.89 | qfq | 14,009,302 | 69,640,272 | -3.53% |
| 2025-09-02 | 5.06 | 5.10 | 4.99 | 5.10 | 5.07 | qfq | 15,362,621 | 77,517,078 | 0.39% |
| 2025-09-01 | 5.12 | 5.13 | 5.06 | 5.08 | 5.05 | qfq | 17,449,982 | 88,636,661 | -1.17% |
| 2025-08-29 | 4.97 | 5.15 | 4.96 | 5.14 | 5.11 | qfq | 26,322,754 | 133,156,992 | 3.84% |
| 2025-08-28 | 4.90 | 4.96 | 4.83 | 4.95 | 4.92 | qfq | 10,224,283 | 50,183,161 | 0.81% |
| 2025-08-27 | 5.01 | 5.04 | 4.90 | 4.91 | 4.88 | qfq | 13,218,693 | 65,840,655 | -2.19% |
| 2025-08-26 | 4.93 | 5.04 | 4.92 | 5.02 | 4.99 | qfq | 15,995,325 | 79,848,278 | 1.62% |
| 2025-08-25 | 4.90 | 4.94 | 4.87 | 4.94 | 4.91 | qfq | 13,224,911 | 64,904,174 | 0.82% |
| 2025-08-22 | 4.87 | 4.90 | 4.83 | 4.90 | 4.87 | qfq | 10,905,232 | 53,009,660 | 0.62% |
| 2025-08-21 | 4.86 | 4.89 | 4.85 | 4.87 | 4.84 | qfq | 12,439,828 | 60,608,036 | 0.21% |
| 2025-08-20 | 4.82 | 4.86 | 4.80 | 4.86 | 4.83 | qfq | 10,100,710 | 48,779,927 | 0.83% |
| 2025-08-19 | 4.84 | 4.85 | 4.80 | 4.82 | 4.79 | qfq | 10,375,039 | 49,977,724 | -0.41% |
| 2025-08-18 | 4.82 | 4.86 | 4.79 | 4.84 | 4.81 | qfq | 17,974,971 | 86,968,464 | 0.41% |
| 2025-08-15 | 4.82 | 4.85 | 4.80 | 4.82 | 4.79 | qfq | 15,375,468 | 74,041,043 | 0.42% |
| 2025-08-14 | 4.90 | 4.94 | 4.80 | 4.80 | 4.77 | qfq | 21,598,877 | 105,080,362 | -2.44% |
| 2025-08-13 | 5.02 | 5.07 | 4.91 | 4.92 | 4.89 | qfq | 30,957,636 | 153,327,343 | -2.96% |
| 2025-08-12 | 4.97 | 5.40 | 4.97 | 5.07 | 5.04 | qfq | 43,921,496 | 226,055,378 | 2.63% |
| 2025-08-11 | 4.92 | 4.95 | 4.85 | 4.94 | 4.91 | qfq | 12,910,478 | 63,567,958 | 1.02% |
| 2025-08-08 | 4.84 | 4.90 | 4.80 | 4.89 | 4.86 | qfq | 9,303,500 | 45,189,639 | 1.24% |
| 2025-08-07 | 4.81 | 4.86 | 4.75 | 4.83 | 4.80 | qfq | 7,772,640 | 37,349,172 | 0.63% |
| 2025-08-06 | 4.82 | 4.82 | 4.78 | 4.80 | 4.77 | qfq | 6,671,600 | 32,024,790 | -0.41% |
| 2025-08-05 | 4.79 | 4.82 | 4.78 | 4.82 | 4.79 | qfq | 5,742,508 | 27,576,626 | 1.05% |
| 2025-08-04 | 4.75 | 4.80 | 4.70 | 4.77 | 4.74 | qfq | 5,785,948 | 27,566,395 | 0.00% |
| 2025-08-01 | 4.75 | 4.78 | 4.73 | 4.77 | 4.74 | qfq | 5,723,728 | 27,234,787 | 0.63% |
| 2025-07-31 | 4.84 | 4.84 | 4.72 | 4.74 | 4.71 | qfq | 8,006,960 | 38,085,935 | -1.66% |
| 2025-07-30 | 4.84 | 4.86 | 4.79 | 4.82 | 4.79 | qfq | 7,071,393 | 34,091,666 | -0.21% |
| 2025-07-29 | 4.88 | 4.88 | 4.79 | 4.83 | 4.80 | qfq | 6,281,980 | 30,329,026 | -0.41% |
| 2025-07-28 | 4.86 | 4.88 | 4.83 | 4.85 | 4.82 | qfq | 6,212,710 | 30,196,457 | -0.21% |
| 2025-07-25 | 4.91 | 4.93 | 4.85 | 4.86 | 4.83 | qfq | 7,676,320 | 37,452,599 | -1.42% |
| 2025-07-24 | 4.88 | 4.97 | 4.85 | 4.93 | 4.90 | qfq | 12,036,000 | 59,104,998 | 0.82% |
| 2025-07-23 | 4.88 | 4.99 | 4.86 | 4.89 | 4.86 | qfq | 11,837,980 | 57,979,574 | 0.00% |
| 2025-07-22 | 4.87 | 4.89 | 4.83 | 4.89 | 4.86 | qfq | 7,502,960 | 36,502,184 | 0.62% |
| 2025-07-21 | 4.78 | 4.88 | 4.78 | 4.86 | 4.83 | qfq | 9,612,107 | 46,519,253 | 2.32% |
| 2025-07-18 | 4.78 | 4.78 | 4.73 | 4.75 | 4.72 | qfq | 4,543,930 | 21,572,160 | -0.21% |
| 2025-07-17 | 4.77 | 4.79 | 4.75 | 4.76 | 4.73 | qfq | 4,997,900 | 23,818,020 | -0.42% |
| 2025-07-16 | 4.79 | 4.80 | 4.75 | 4.78 | 4.75 | qfq | 6,257,760 | 29,864,856 | 0.21% |
| 2025-07-15 | 4.82 | 4.84 | 4.73 | 4.77 | 4.74 | qfq | 7,594,964 | 36,242,021 | -1.04% |
| 2025-07-14 | 4.78 | 4.84 | 4.78 | 4.82 | 4.79 | qfq | 6,628,910 | 31,953,177 | 1.05% |
| 2025-07-11 | 4.83 | 4.83 | 4.75 | 4.77 | 4.74 | qfq | 7,874,000 | 37,650,740 | -0.83% |
| 2025-07-10 | 4.78 | 4.83 | 4.76 | 4.81 | 4.78 | qfq | 7,240,540 | 34,787,291 | 0.84% |
| 2025-07-09 | 4.76 | 4.82 | 4.73 | 4.77 | 4.74 | qfq | 8,156,310 | 38,978,549 | 0.42% |
| 2025-07-08 | 4.71 | 4.76 | 4.71 | 4.75 | 4.72 | qfq | 7,672,370 | 36,359,978 | 0.85% |
| 2025-07-07 | 4.66 | 4.72 | 4.66 | 4.71 | 4.68 | qfq | 6,014,639 | 28,236,051 | 0.86% |
| 2025-07-04 | 4.69 | 4.73 | 4.67 | 4.67 | 4.64 | qfq | 5,045,960 | 23,698,377 | -0.43% |
| 2025-07-03 | 4.70 | 4.70 | 4.66 | 4.69 | 4.66 | qfq | 3,828,580 | 17,914,429 | 0.00% |
| 2025-07-02 | 4.64 | 4.69 | 4.64 | 4.69 | 4.66 | qfq | 4,615,106 | 21,551,079 | 0.86% |
| 2025-07-01 | 4.63 | 4.68 | 4.62 | 4.65 | 4.62 | qfq | 4,105,066 | 19,067,724 | 0.00% |
| 2025-06-30 | 4.63 | 4.65 | 4.60 | 4.65 | 4.62 | qfq | 3,703,180 | 17,147,774 | 0.22% |
| 2025-06-27 | 4.60 | 4.66 | 4.59 | 4.64 | 4.61 | qfq | 6,536,154 | 30,312,913 | 1.09% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.59 | 4.56 | qfq | 4,122,380 | 18,916,726 | -0.22% |
| 2025-06-25 | 4.59 | 4.60 | 4.55 | 4.60 | 4.57 | qfq | 5,188,560 | 23,743,605 | 0.44% |
| 2025-06-24 | 4.53 | 4.58 | 4.51 | 4.58 | 4.55 | qfq | 4,917,840 | 22,416,550 | 1.33% |
| 2025-06-23 | 4.43 | 4.52 | 4.42 | 4.52 | 4.49 | qfq | 3,654,600 | 16,413,072 | 1.12% |
| 2025-06-20 | 4.47 | 4.50 | 4.45 | 4.47 | 4.44 | qfq | 3,875,480 | 17,331,418 | 0.00% |
| 2025-06-19 | 4.56 | 4.57 | 4.45 | 4.47 | 4.44 | qfq | 6,639,780 | 29,861,048 | -1.97% |
| 2025-06-18 | 4.62 | 4.64 | 4.55 | 4.56 | 4.53 | qfq | 7,218,740 | 33,067,802 | -2.15% |
| 2025-06-17 | 4.61 | 4.75 | 4.59 | 4.66 | 4.63 | qfq | 8,889,240 | 41,282,782 | 0.87% |
| 2025-06-16 | 4.66 | 4.71 | 4.59 | 4.62 | 4.59 | qfq | 7,851,860 | 36,445,547 | -1.49% |
| 2025-06-13 | 4.69 | 4.76 | 4.67 | 4.69 | 4.63 | qfq | 9,709,600 | 45,788,885 | -0.64% |
| 2025-06-12 | 4.73 | 4.74 | 4.69 | 4.72 | 4.66 | qfq | 5,191,240 | 24,433,226 | -0.21% |
| 2025-06-11 | 4.71 | 4.75 | 4.69 | 4.73 | 4.67 | qfq | 5,973,860 | 28,257,042 | 0.42% |
| 2025-06-10 | 4.73 | 4.75 | 4.64 | 4.71 | 4.65 | qfq | 7,328,022 | 34,441,795 | -0.63% |
| 2025-06-09 | 4.74 | 4.74 | 4.71 | 4.74 | 4.68 | qfq | 4,999,173 | 23,624,367 | 0.00% |
| 2025-06-06 | 4.71 | 4.75 | 4.70 | 4.74 | 4.68 | qfq | 4,426,460 | 20,914,956 | 0.42% |
| 2025-06-05 | 4.78 | 4.79 | 4.70 | 4.72 | 4.66 | qfq | 7,820,502 | 37,016,764 | -1.05% |
| 2025-06-04 | 4.71 | 4.77 | 4.69 | 4.77 | 4.71 | qfq | 7,223,782 | 34,198,818 | 1.49% |
| 2025-06-03 | 4.69 | 4.72 | 4.66 | 4.70 | 4.64 | qfq | 6,903,120 | 32,396,674 | -0.63% |
| 2025-05-30 | 4.77 | 4.82 | 4.70 | 4.73 | 4.67 | qfq | 9,962,401 | 47,156,345 | -0.84% |
| 2025-05-29 | 4.72 | 4.79 | 4.71 | 4.77 | 4.71 | qfq | 10,120,292 | 48,189,105 | 0.21% |
| 2025-05-28 | 4.66 | 4.85 | 4.66 | 4.76 | 4.70 | qfq | 21,531,646 | 102,862,811 | 2.15% |
| 2025-05-27 | 4.61 | 4.71 | 4.60 | 4.66 | 4.60 | qfq | 8,845,240 | 41,172,247 | 1.08% |
| 2025-05-26 | 4.57 | 4.68 | 4.55 | 4.61 | 4.55 | qfq | 8,543,300 | 39,468,879 | 1.10% |
| 2025-05-23 | 4.61 | 4.67 | 4.55 | 4.56 | 4.50 | qfq | 9,120,673 | 42,012,377 | -1.08% |
| 2025-05-22 | 4.70 | 4.71 | 4.60 | 4.61 | 4.55 | qfq | 9,315,000 | 43,236,305 | -2.54% |
| 2025-05-21 | 4.66 | 4.74 | 4.66 | 4.73 | 4.67 | qfq | 11,544,621 | 54,213,309 | 1.07% |
| 2025-05-20 | 4.67 | 4.68 | 4.63 | 4.68 | 4.62 | qfq | 8,356,416 | 38,916,282 | 0.65% |
| 2025-05-19 | 4.57 | 4.67 | 4.56 | 4.65 | 4.59 | qfq | 9,057,476 | 41,906,040 | 2.20% |
| 2025-05-16 | 4.59 | 4.61 | 4.55 | 4.55 | 4.49 | qfq | 7,257,440 | 33,213,687 | -0.87% |
| 2025-05-15 | 4.61 | 4.64 | 4.58 | 4.59 | 4.53 | qfq | 5,110,700 | 23,546,561 | -0.86% |
| 2025-05-14 | 4.62 | 4.64 | 4.58 | 4.63 | 4.57 | qfq | 7,320,075 | 33,760,423 | 0.22% |
| 2025-05-13 | 4.67 | 4.67 | 4.60 | 4.62 | 4.56 | qfq | 5,896,461 | 27,294,788 | -0.65% |
| 2025-05-12 | 4.66 | 4.68 | 4.58 | 4.65 | 4.59 | qfq | 8,928,900 | 41,229,030 | 0.22% |
| 2025-05-09 | 4.61 | 4.68 | 4.59 | 4.64 | 4.58 | qfq | 7,816,493 | 36,218,973 | 0.43% |
| 2025-05-08 | 4.57 | 4.63 | 4.57 | 4.62 | 4.56 | qfq | 5,711,553 | 26,319,235 | 0.65% |
| 2025-05-07 | 4.58 | 4.64 | 4.57 | 4.59 | 4.53 | qfq | 8,554,733 | 39,330,649 | 0.66% |
| 2025-05-06 | 4.49 | 4.57 | 4.49 | 4.56 | 4.50 | qfq | 7,963,720 | 36,195,786 | 2.01% |
| 2025-04-30 | 4.53 | 4.54 | 4.45 | 4.47 | 4.41 | qfq | 6,465,980 | 29,045,637 | -1.32% |
| 2025-04-29 | 4.51 | 4.55 | 4.49 | 4.53 | 4.47 | qfq | 5,783,300 | 26,160,985 | 0.44% |
| 2025-04-28 | 4.62 | 4.64 | 4.49 | 4.51 | 4.45 | qfq | 10,077,700 | 45,575,355 | -2.80% |
| 2025-04-25 | 4.57 | 4.66 | 4.53 | 4.64 | 4.58 | qfq | 9,363,337 | 43,035,868 | 1.53% |
| 2025-04-24 | 4.58 | 4.62 | 4.55 | 4.57 | 4.51 | qfq | 5,444,249 | 24,958,073 | 0.00% |
| 2025-04-23 | 4.60 | 4.62 | 4.56 | 4.57 | 4.51 | qfq | 5,199,040 | 23,806,679 | -0.44% |
| 2025-04-22 | 4.56 | 4.60 | 4.56 | 4.59 | 4.53 | qfq | 5,542,367 | 25,411,404 | 0.22% |
| 2025-04-21 | 4.59 | 4.60 | 4.54 | 4.58 | 4.52 | qfq | 5,087,240 | 23,266,692 | 0.00% |
| 2025-04-18 | 4.60 | 4.62 | 4.54 | 4.58 | 4.52 | qfq | 5,079,500 | 23,252,782 | -0.43% |
| 2025-04-17 | 4.58 | 4.64 | 4.56 | 4.60 | 4.54 | qfq | 5,162,365 | 23,810,814 | 0.22% |
| 2025-04-16 | 4.65 | 4.67 | 4.54 | 4.59 | 4.53 | qfq | 5,565,390 | 25,563,592 | -1.29% |
| 2025-04-15 | 4.65 | 4.67 | 4.60 | 4.65 | 4.59 | qfq | 5,159,600 | 23,896,669 | 0.22% |
| 2025-04-14 | 4.58 | 4.65 | 4.55 | 4.64 | 4.58 | qfq | 7,903,838 | 36,394,529 | 2.20% |
| 2025-04-11 | 4.50 | 4.60 | 4.47 | 4.54 | 4.48 | qfq | 9,010,880 | 40,998,016 | 0.44% |
| 2025-04-10 | 4.49 | 4.55 | 4.46 | 4.52 | 4.46 | qfq | 11,553,130 | 52,151,943 | 1.57% |
| 2025-04-09 | 4.29 | 4.46 | 4.13 | 4.45 | 4.39 | qfq | 14,109,090 | 60,980,936 | 1.60% |
| 2025-04-08 | 4.27 | 4.43 | 4.27 | 4.38 | 4.33 | qfq | 12,944,900 | 56,323,377 | 0.46% |
| 2025-04-07 | 4.67 | 4.76 | 4.36 | 4.36 | 4.31 | qfq | 15,771,940 | 70,618,707 | -9.92% |
| 2025-04-03 | 4.76 | 4.86 | 4.76 | 4.84 | 4.78 | qfq | 7,264,864 | 35,055,275 | 0.83% |
| 2025-04-02 | 4.84 | 4.88 | 4.79 | 4.80 | 4.74 | qfq | 8,062,556 | 38,866,952 | -1.23% |
| 2025-04-01 | 4.70 | 4.94 | 4.69 | 4.86 | 4.80 | qfq | 16,628,370 | 80,133,423 | 3.85% |
| 2025-03-31 | 4.75 | 4.78 | 4.65 | 4.68 | 4.62 | qfq | 11,722,981 | 55,215,888 | -1.47% |
| 2025-03-28 | 4.88 | 4.91 | 4.75 | 4.75 | 4.69 | qfq | 16,505,040 | 79,383,621 | -2.86% |
| 2025-03-27 | 4.85 | 4.95 | 4.77 | 4.89 | 4.83 | qfq | 18,040,861 | 87,783,219 | 0.41% |
| 2025-03-26 | 4.82 | 4.90 | 4.80 | 4.87 | 4.81 | qfq | 14,202,134 | 68,998,840 | 0.62% |
| 2025-03-25 | 4.88 | 4.89 | 4.78 | 4.84 | 4.78 | qfq | 11,159,960 | 53,888,722 | -0.62% |
| 2025-03-24 | 4.80 | 4.92 | 4.78 | 4.87 | 4.81 | qfq | 16,499,420 | 80,122,702 | 1.25% |
| 2025-03-21 | 4.83 | 4.87 | 4.78 | 4.81 | 4.75 | qfq | 11,143,340 | 53,803,286 | -0.41% |
| 2025-03-20 | 4.88 | 4.89 | 4.81 | 4.83 | 4.77 | qfq | 11,133,878 | 53,845,555 | -0.62% |
| 2025-03-19 | 4.87 | 4.90 | 4.84 | 4.86 | 4.80 | qfq | 12,098,917 | 58,886,923 | -0.82% |
| 2025-03-18 | 4.96 | 4.97 | 4.85 | 4.90 | 4.84 | qfq | 16,177,220 | 79,320,962 | -1.41% |
| 2025-03-17 | 4.78 | 5.23 | 4.78 | 4.97 | 4.91 | qfq | 38,758,644 | 193,648,904 | 4.19% |
| 2025-03-14 | 4.70 | 4.78 | 4.70 | 4.77 | 4.71 | qfq | 15,209,991 | 72,223,721 | 0.85% |
| 2025-03-13 | 4.82 | 4.84 | 4.68 | 4.73 | 4.67 | qfq | 17,718,649 | 84,029,359 | -1.46% |
| 2025-03-12 | 4.82 | 4.88 | 4.77 | 4.80 | 4.74 | qfq | 23,910,320 | 114,796,369 | -1.23% |
| 2025-03-11 | 4.93 | 4.95 | 4.68 | 4.86 | 4.80 | qfq | 40,805,878 | 197,070,141 | -3.38% |
| 2025-03-10 | 5.47 | 5.47 | 5.02 | 5.03 | 4.97 | qfq | 79,064,298 | 410,094,437 | 1.00% |
| 2025-03-07 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | qfq | 4,515,649 | 22,487,932 | 9.93% |
| 2025-02-20 | 4.35 | 4.57 | 4.33 | 4.53 | 4.47 | qfq | 18,390,660 | 82,681,458 | 3.66% |
| 2025-02-19 | 4.40 | 4.40 | 4.34 | 4.37 | 4.32 | qfq | 5,390,840 | 23,530,384 | 0.23% |
| 2025-02-18 | 4.46 | 4.47 | 4.35 | 4.36 | 4.31 | qfq | 7,707,621 | 34,017,244 | -2.02% |
| 2025-02-17 | 4.40 | 4.47 | 4.38 | 4.45 | 4.39 | qfq | 6,583,289 | 29,189,570 | 1.37% |
| 2025-02-14 | 4.44 | 4.45 | 4.37 | 4.39 | 4.34 | qfq | 4,814,385 | 21,187,943 | -0.23% |
| 2025-02-13 | 4.46 | 4.48 | 4.40 | 4.40 | 4.35 | qfq | 5,693,080 | 25,210,114 | -1.12% |
| 2025-02-12 | 4.42 | 4.45 | 4.40 | 4.45 | 4.39 | qfq | 5,930,461 | 26,284,513 | 0.45% |
| 2025-02-11 | 4.42 | 4.44 | 4.39 | 4.43 | 4.37 | qfq | 4,811,849 | 21,232,377 | 0.23% |
| 2025-02-10 | 4.36 | 4.44 | 4.36 | 4.42 | 4.36 | qfq | 6,676,500 | 29,438,546 | 1.38% |
| 2025-02-07 | 4.32 | 4.38 | 4.30 | 4.36 | 4.31 | qfq | 8,889,362 | 38,692,372 | 1.16% |
| 2025-02-06 | 4.29 | 4.31 | 4.21 | 4.31 | 4.26 | qfq | 5,550,760 | 23,722,307 | 0.47% |
| 2025-02-05 | 4.31 | 4.34 | 4.26 | 4.29 | 4.24 | qfq | 4,506,940 | 19,351,432 | 0.00% |
| 2025-01-27 | 4.27 | 4.37 | 4.27 | 4.29 | 4.24 | qfq | 7,472,120 | 32,305,617 | 0.47% |
| 2025-01-24 | 4.29 | 4.30 | 4.24 | 4.27 | 4.22 | qfq | 4,672,480 | 19,957,911 | -0.47% |
| 2025-01-23 | 4.28 | 4.38 | 4.28 | 4.29 | 4.24 | qfq | 4,894,566 | 21,206,352 | 0.47% |
| 2025-01-22 | 4.29 | 4.30 | 4.25 | 4.27 | 4.22 | qfq | 3,780,342 | 16,126,453 | -0.47% |
| 2025-01-21 | 4.34 | 4.37 | 4.28 | 4.29 | 4.24 | qfq | 4,243,700 | 18,335,637 | -1.15% |
| 2025-01-20 | 4.34 | 4.36 | 4.26 | 4.34 | 4.29 | qfq | 6,457,968 | 27,879,703 | 1.17% |
| 2025-01-17 | 4.32 | 4.32 | 4.26 | 4.29 | 4.24 | qfq | 3,257,926 | 13,979,912 | -0.46% |
| 2025-01-16 | 4.29 | 4.34 | 4.28 | 4.31 | 4.26 | qfq | 5,394,320 | 23,253,927 | 0.94% |
| 2025-01-15 | 4.26 | 4.28 | 4.21 | 4.27 | 4.22 | qfq | 5,822,194 | 24,783,145 | 0.00% |
| 2025-01-14 | 4.15 | 4.27 | 4.14 | 4.27 | 4.22 | qfq | 7,084,080 | 29,917,894 | 2.64% |
| 2025-01-13 | 4.13 | 4.18 | 4.06 | 4.16 | 4.11 | qfq | 4,372,720 | 18,051,105 | 0.73% |
| 2025-01-10 | 4.23 | 4.24 | 4.13 | 4.13 | 4.08 | qfq | 4,207,260 | 17,607,747 | -2.36% |
| 2025-01-09 | 4.25 | 4.26 | 4.20 | 4.23 | 4.18 | qfq | 4,354,860 | 18,436,831 | -0.70% |
| 2025-01-08 | 4.25 | 4.27 | 4.14 | 4.26 | 4.21 | qfq | 6,021,200 | 25,399,193 | 0.00% |
| 2025-01-07 | 4.24 | 4.26 | 4.19 | 4.26 | 4.21 | qfq | 4,673,900 | 19,759,691 | 0.71% |
| 2025-01-06 | 4.23 | 4.25 | 4.12 | 4.23 | 4.18 | qfq | 6,743,704 | 28,342,941 | 0.00% |
| 2025-01-03 | 4.38 | 4.40 | 4.21 | 4.23 | 4.18 | qfq | 8,832,340 | 37,886,992 | -3.20% |
| 2025-01-02 | 4.45 | 4.49 | 4.33 | 4.37 | 4.32 | qfq | 8,361,654 | 36,938,295 | -1.35% |
| 2024-12-31 | 4.50 | 4.54 | 4.42 | 4.43 | 4.37 | qfq | 6,874,860 | 30,749,474 | -1.12% |
| 2024-12-30 | 4.58 | 4.60 | 4.46 | 4.48 | 4.42 | qfq | 11,102,800 | 49,863,978 | -2.40% |
| 2024-12-27 | 4.51 | 4.60 | 4.50 | 4.59 | 4.53 | qfq | 9,849,503 | 44,973,523 | 2.00% |
| 2024-12-26 | 4.54 | 4.58 | 4.49 | 4.50 | 4.44 | qfq | 7,970,342 | 36,104,070 | -1.32% |
| 2024-12-25 | 4.60 | 4.63 | 4.49 | 4.56 | 4.50 | qfq | 6,095,960 | 27,653,474 | -1.30% |
| 2024-12-24 | 4.67 | 4.67 | 4.58 | 4.62 | 4.56 | qfq | 6,456,086 | 29,831,632 | 1.54% |
| 2024-12-23 | 4.75 | 4.76 | 4.54 | 4.55 | 4.49 | qfq | 12,248,860 | 56,583,409 | -3.81% |
| 2024-12-20 | 4.79 | 4.79 | 4.71 | 4.73 | 4.67 | qfq | 7,317,880 | 34,735,523 | -0.84% |
| 2024-12-19 | 4.80 | 4.83 | 4.74 | 4.77 | 4.71 | qfq | 7,106,699 | 33,932,851 | -0.83% |
| 2024-12-18 | 4.84 | 4.95 | 4.78 | 4.81 | 4.75 | qfq | 7,562,913 | 36,744,208 | -0.21% |
| 2024-12-17 | 5.03 | 5.04 | 4.80 | 4.82 | 4.76 | qfq | 12,279,540 | 59,914,367 | -3.98% |
| 2024-12-16 | 5.03 | 5.09 | 4.99 | 5.02 | 4.96 | qfq | 8,110,744 | 40,820,941 | 0.20% |
| 2024-12-13 | 5.15 | 5.16 | 5.01 | 5.01 | 4.95 | qfq | 14,575,200 | 73,858,026 | -2.72% |
| 2024-12-12 | 5.09 | 5.20 | 5.06 | 5.15 | 5.09 | qfq | 12,853,841 | 66,167,248 | 0.98% |
| 2024-12-11 | 5.06 | 5.15 | 5.03 | 5.10 | 5.04 | qfq | 9,402,141 | 47,971,319 | 0.99% |
| 2024-12-10 | 5.18 | 5.24 | 5.03 | 5.05 | 4.99 | qfq | 17,679,000 | 90,124,142 | -0.79% |
| 2024-12-09 | 5.17 | 5.22 | 5.03 | 5.09 | 5.03 | qfq | 12,173,200 | 62,278,156 | -0.78% |
| 2024-12-06 | 5.01 | 5.16 | 5.01 | 5.13 | 5.07 | qfq | 15,235,060 | 77,659,856 | 2.40% |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5.01 | 4.95 | qfq | 9,955,164 | 49,714,827 | 0.60% |
| 2024-12-04 | 5.02 | 5.08 | 4.96 | 4.98 | 4.92 | qfq | 10,740,920 | 53,820,866 | -1.39% |
| 2024-12-03 | 4.99 | 5.08 | 4.96 | 5.05 | 4.99 | qfq | 11,655,744 | 58,597,399 | 1.20% |
| 2024-12-02 | 4.91 | 5.02 | 4.90 | 4.99 | 4.93 | qfq | 11,971,960 | 59,466,074 | 1.84% |
| 2024-11-29 | 4.87 | 4.93 | 4.81 | 4.90 | 4.84 | qfq | 12,120,333 | 59,179,666 | 0.00% |
| 2024-11-28 | 4.85 | 4.97 | 4.83 | 4.90 | 4.84 | qfq | 10,440,538 | 51,326,063 | 1.03% |
| 2024-11-27 | 4.87 | 4.87 | 4.70 | 4.85 | 4.79 | qfq | 9,931,660 | 47,472,496 | -0.21% |
| 2024-11-26 | 4.93 | 4.95 | 4.82 | 4.86 | 4.80 | qfq | 9,544,747 | 46,575,366 | -1.22% |
| 2024-11-25 | 4.96 | 5.00 | 4.80 | 4.92 | 4.86 | qfq | 15,099,042 | 73,995,562 | -0.40% |
| 2024-11-22 | 4.96 | 5.28 | 4.92 | 4.94 | 4.88 | qfq | 31,860,620 | 161,721,245 | 0.00% |
| 2024-11-21 | 5.00 | 5.02 | 4.90 | 4.94 | 4.88 | qfq | 9,053,220 | 44,708,384 | -1.00% |
| 2024-11-20 | 4.93 | 5.02 | 4.85 | 4.99 | 4.93 | qfq | 12,577,780 | 62,286,346 | 1.42% |
| 2024-11-19 | 4.82 | 4.92 | 4.77 | 4.92 | 4.86 | qfq | 16,884,780 | 81,900,782 | 2.29% |
| 2024-11-18 | 4.84 | 4.95 | 4.78 | 4.81 | 4.75 | qfq | 17,019,320 | 82,777,163 | 0.21% |
| 2024-11-15 | 4.95 | 5.02 | 4.80 | 4.80 | 4.74 | qfq | 14,872,047 | 72,986,498 | -3.42% |
| 2024-11-14 | 5.09 | 5.14 | 4.96 | 4.97 | 4.91 | qfq | 17,037,950 | 85,534,398 | -2.93% |
| 2024-11-13 | 5.16 | 5.26 | 5.08 | 5.12 | 5.06 | qfq | 24,140,208 | 124,027,446 | -1.54% |
| 2024-11-12 | 5.45 | 5.45 | 5.15 | 5.20 | 5.14 | qfq | 31,713,004 | 166,467,081 | -4.41% |
| 2024-11-11 | 5.46 | 5.78 | 5.32 | 5.44 | 5.37 | qfq | 52,682,758 | 288,874,456 | 2.26% |
| 2024-11-08 | 5.60 | 5.65 | 5.28 | 5.32 | 5.25 | qfq | 64,116,856 | 347,884,467 | -0.37% |
| 2024-11-07 | 4.81 | 5.34 | 4.81 | 5.34 | 5.27 | qfq | 40,529,899 | 210,614,914 | 10.10% |
| 2024-11-06 | 4.79 | 4.98 | 4.73 | 4.85 | 4.79 | qfq | 31,380,178 | 152,140,191 | 0.21% |
| 2024-11-05 | 4.59 | 4.90 | 4.56 | 4.84 | 4.78 | qfq | 40,225,587 | 190,865,696 | 3.42% |
| 2024-11-04 | 4.49 | 4.79 | 4.45 | 4.68 | 4.62 | qfq | 27,171,226 | 126,725,962 | 4.46% |
| 2024-11-01 | 4.58 | 4.63 | 4.47 | 4.48 | 4.42 | qfq | 14,449,642 | 65,421,335 | -2.82% |
| 2024-10-31 | 4.48 | 4.68 | 4.47 | 4.61 | 4.55 | qfq | 21,207,220 | 96,913,047 | 2.90% |
| 2024-10-30 | 4.41 | 4.52 | 4.38 | 4.48 | 4.42 | qfq | 10,641,760 | 47,376,301 | 1.59% |
| 2024-10-29 | 4.52 | 4.55 | 4.39 | 4.41 | 4.36 | qfq | 12,293,480 | 55,022,610 | -2.43% |
| 2024-10-28 | 4.40 | 4.54 | 4.38 | 4.52 | 4.46 | qfq | 16,312,106 | 73,027,343 | 2.49% |
| 2024-10-25 | 4.37 | 4.42 | 4.36 | 4.41 | 4.36 | qfq | 8,391,941 | 36,951,215 | 1.15% |
| 2024-10-24 | 4.37 | 4.40 | 4.34 | 4.36 | 4.31 | qfq | 5,953,478 | 25,997,269 | -0.23% |
| 2024-10-23 | 4.40 | 4.42 | 4.35 | 4.37 | 4.32 | qfq | 11,046,935 | 48,488,631 | -0.46% |
| 2024-10-22 | 4.37 | 4.40 | 4.35 | 4.39 | 4.34 | qfq | 6,805,182 | 29,809,115 | 0.23% |
| 2024-10-21 | 4.40 | 4.42 | 4.33 | 4.38 | 4.33 | qfq | 12,637,148 | 55,218,820 | -0.68% |
| 2024-10-18 | 4.43 | 4.49 | 4.31 | 4.41 | 4.36 | qfq | 15,921,032 | 70,063,726 | -0.90% |
| 2024-10-17 | 4.58 | 4.60 | 4.45 | 4.45 | 4.39 | qfq | 16,256,900 | 73,256,614 | -3.05% |
| 2024-10-16 | 4.39 | 4.69 | 4.39 | 4.59 | 4.53 | qfq | 24,171,866 | 109,626,144 | 2.23% |
| 2024-10-15 | 4.42 | 4.76 | 4.29 | 4.49 | 4.43 | qfq | 29,147,763 | 130,330,264 | 0.67% |
| 2024-10-14 | 4.40 | 4.56 | 4.30 | 4.46 | 4.40 | qfq | 20,569,653 | 91,037,332 | 4.69% |
| 2024-10-11 | 4.40 | 4.40 | 4.23 | 4.26 | 4.21 | qfq | 12,571,122 | 53,932,208 | -3.62% |
| 2024-10-10 | 4.21 | 4.56 | 4.19 | 4.42 | 4.36 | qfq | 21,335,244 | 93,366,681 | 5.74% |
| 2024-10-09 | 4.51 | 4.51 | 4.16 | 4.18 | 4.13 | qfq | 15,768,350 | 67,672,332 | -7.11% |
| 2024-10-08 | 4.83 | 4.83 | 4.34 | 4.50 | 4.44 | qfq | 34,997,341 | 157,924,032 | 2.27% |
| 2024-09-30 | 4.19 | 4.43 | 4.14 | 4.40 | 4.35 | qfq | 25,859,907 | 110,815,459 | 7.84% |
| 2024-09-27 | 4.05 | 4.10 | 4.01 | 4.08 | 4.03 | qfq | 8,937,142 | 36,276,377 | 2.00% |
| 2024-09-26 | 3.86 | 4.00 | 3.86 | 4.00 | 3.95 | qfq | 11,083,693 | 43,821,361 | 3.63% |
| 2024-09-25 | 3.84 | 3.92 | 3.83 | 3.86 | 3.81 | qfq | 8,664,554 | 33,597,677 | 1.58% |
| 2024-09-24 | 3.72 | 3.81 | 3.71 | 3.80 | 3.75 | qfq | 4,703,161 | 17,747,280 | 2.43% |
| 2024-09-23 | 3.69 | 3.72 | 3.66 | 3.71 | 3.66 | qfq | 1,572,960 | 5,811,918 | 0.54% |
| 2024-09-20 | 3.70 | 3.72 | 3.68 | 3.69 | 3.64 | qfq | 1,652,180 | 6,113,031 | -0.81% |
| 2024-09-19 | 3.64 | 3.74 | 3.64 | 3.72 | 3.67 | qfq | 2,256,661 | 8,363,913 | 2.20% |
| 2024-09-18 | 3.69 | 3.73 | 3.60 | 3.64 | 3.59 | qfq | 2,725,100 | 9,930,741 | -1.36% |
| 2024-09-13 | 3.70 | 3.72 | 3.67 | 3.69 | 3.64 | qfq | 1,983,860 | 7,333,253 | 0.00% |
| 2024-09-12 | 3.67 | 3.71 | 3.67 | 3.69 | 3.64 | qfq | 1,726,280 | 6,379,559 | 0.54% |
| 2024-09-11 | 3.75 | 3.75 | 3.66 | 3.67 | 3.62 | qfq | 2,786,125 | 10,284,486 | -2.13% |
| 2024-09-10 | 3.76 | 3.78 | 3.70 | 3.75 | 3.70 | qfq | 2,078,040 | 7,750,290 | 0.00% |
| 2024-09-09 | 3.74 | 3.75 | 3.69 | 3.75 | 3.70 | qfq | 2,526,140 | 9,407,208 | 0.27% |
| 2024-09-06 | 3.77 | 3.79 | 3.73 | 3.74 | 3.69 | qfq | 2,021,000 | 7,597,906 | -0.53% |
| 2024-09-05 | 3.74 | 3.77 | 3.74 | 3.76 | 3.71 | qfq | 1,894,120 | 7,111,058 | 0.80% |
| 2024-09-04 | 3.75 | 3.78 | 3.73 | 3.73 | 3.68 | qfq | 1,879,200 | 7,048,872 | -1.06% |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | 3.72 | qfq | 2,486,820 | 9,345,545 | 0.27% |
| 2024-09-02 | 3.79 | 3.84 | 3.75 | 3.76 | 3.71 | qfq | 2,810,200 | 10,675,654 | -1.57% |
| 2024-08-30 | 3.76 | 3.85 | 3.75 | 3.82 | 3.77 | qfq | 3,579,220 | 13,630,671 | 1.60% |
| 2024-08-29 | 3.80 | 3.80 | 3.74 | 3.76 | 3.71 | qfq | 2,065,700 | 7,768,654 | -0.53% |
| 2024-08-28 | 3.74 | 3.79 | 3.73 | 3.78 | 3.73 | qfq | 2,079,800 | 7,819,054 | 0.80% |
| 2024-08-27 | 3.78 | 3.80 | 3.73 | 3.75 | 3.70 | qfq | 2,787,822 | 10,480,788 | -1.57% |
| 2024-08-26 | 3.76 | 3.81 | 3.72 | 3.81 | 3.76 | qfq | 2,326,868 | 8,769,795 | 1.33% |
| 2024-08-23 | 3.82 | 3.82 | 3.74 | 3.76 | 3.71 | qfq | 3,400,600 | 12,832,482 | -1.31% |
| 2024-08-22 | 3.87 | 3.89 | 3.80 | 3.81 | 3.76 | qfq | 2,939,500 | 11,281,073 | -1.30% |
| 2024-08-21 | 3.91 | 3.92 | 3.85 | 3.86 | 3.81 | qfq | 3,618,880 | 14,031,871 | -1.03% |
| 2024-08-20 | 3.97 | 3.97 | 3.88 | 3.90 | 3.85 | qfq | 3,441,523 | 13,450,127 | -1.52% |
| 2024-08-19 | 3.94 | 3.97 | 3.91 | 3.96 | 3.91 | qfq | 2,439,680 | 9,616,012 | 0.25% |
| 2024-08-16 | 4.01 | 4.01 | 3.94 | 3.95 | 3.90 | qfq | 3,515,960 | 13,952,574 | -1.50% |
| 2024-08-15 | 3.99 | 4.02 | 3.96 | 4.01 | 3.96 | qfq | 4,749,040 | 18,973,063 | 0.50% |
| 2024-08-14 | 3.97 | 4.00 | 3.96 | 3.99 | 3.94 | qfq | 4,225,640 | 16,832,542 | 0.25% |
| 2024-08-13 | 3.94 | 3.98 | 3.90 | 3.98 | 3.93 | qfq | 3,588,560 | 14,165,527 | 1.02% |
| 2024-08-12 | 3.94 | 3.98 | 3.93 | 3.94 | 3.89 | qfq | 3,836,540 | 15,188,745 | 0.25% |
| 2024-08-09 | 3.94 | 3.96 | 3.92 | 3.93 | 3.88 | qfq | 2,125,540 | 8,379,269 | -0.25% |
| 2024-08-08 | 3.90 | 3.95 | 3.89 | 3.94 | 3.89 | qfq | 3,102,237 | 12,171,450 | 0.51% |
| 2024-08-07 | 3.93 | 3.94 | 3.91 | 3.92 | 3.87 | qfq | 3,481,080 | 13,676,076 | -0.51% |
| 2024-08-06 | 3.93 | 3.96 | 3.90 | 3.94 | 3.89 | qfq | 3,495,301 | 13,721,052 | 0.77% |
| 2024-08-05 | 3.98 | 4.00 | 3.91 | 3.91 | 3.86 | qfq | 3,358,840 | 13,303,443 | -1.76% |
| 2024-08-02 | 3.97 | 4.01 | 3.95 | 3.98 | 3.93 | qfq | 3,263,400 | 13,016,395 | -0.50% |
| 2024-08-01 | 4.01 | 4.02 | 3.97 | 4.00 | 3.95 | qfq | 4,065,400 | 16,241,305 | 0.00% |
| 2024-07-31 | 3.94 | 4.02 | 3.93 | 4.00 | 3.95 | qfq | 5,585,121 | 22,254,736 | 1.52% |
| 2024-07-30 | 3.92 | 3.95 | 3.90 | 3.94 | 3.89 | qfq | 3,160,420 | 12,425,368 | 0.77% |
| 2024-07-29 | 3.91 | 3.94 | 3.89 | 3.91 | 3.86 | qfq | 3,050,520 | 11,936,191 | 0.00% |
| 2024-07-26 | 3.88 | 3.92 | 3.85 | 3.91 | 3.86 | qfq | 3,136,645 | 12,247,717 | 0.77% |
| 2024-07-25 | 3.86 | 3.92 | 3.85 | 3.88 | 3.83 | qfq | 3,496,900 | 13,581,573 | 0.00% |
| 2024-07-24 | 3.81 | 3.94 | 3.81 | 3.88 | 3.83 | qfq | 7,736,000 | 29,978,521 | 1.31% |
| 2024-07-23 | 3.84 | 3.93 | 3.82 | 3.83 | 3.78 | qfq | 4,899,260 | 18,939,358 | 0.26% |
| 2024-07-22 | 3.86 | 3.86 | 3.81 | 3.82 | 3.77 | qfq | 3,058,720 | 11,689,964 | -0.52% |
| 2024-07-19 | 3.85 | 3.86 | 3.80 | 3.84 | 3.79 | qfq | 3,315,460 | 12,701,311 | -0.78% |
| 2024-07-18 | 3.86 | 3.88 | 3.81 | 3.87 | 3.82 | qfq | 3,100,280 | 11,910,575 | -0.51% |
| 2024-07-17 | 3.92 | 3.94 | 3.87 | 3.89 | 3.84 | qfq | 3,730,940 | 14,502,942 | -1.02% |
| 2024-07-16 | 3.97 | 3.97 | 3.90 | 3.93 | 3.88 | qfq | 2,956,880 | 11,613,505 | -0.25% |
| 2024-07-15 | 4.00 | 4.00 | 3.94 | 3.94 | 3.89 | qfq | 2,582,260 | 10,230,259 | -1.50% |
| 2024-07-12 | 3.99 | 4.05 | 3.99 | 4.00 | 3.95 | qfq | 3,698,860 | 14,865,206 | 0.25% |
| 2024-07-11 | 3.90 | 3.99 | 3.90 | 3.99 | 3.94 | qfq | 5,452,100 | 21,553,403 | 3.64% |
| 2024-07-10 | 3.94 | 3.96 | 3.85 | 3.85 | 3.80 | qfq | 4,541,940 | 17,692,931 | -2.28% |
| 2024-07-09 | 3.89 | 3.95 | 3.81 | 3.94 | 3.89 | qfq | 4,551,700 | 17,661,062 | 1.03% |
| 2024-07-08 | 3.95 | 3.96 | 3.88 | 3.90 | 3.85 | qfq | 3,588,202 | 14,018,017 | -1.76% |
| 2024-07-05 | 3.93 | 3.98 | 3.91 | 3.97 | 3.92 | qfq | 2,976,100 | 11,734,440 | 0.51% |
| 2024-07-04 | 4.04 | 4.06 | 3.93 | 3.95 | 3.90 | qfq | 3,143,300 | 12,527,933 | -2.23% |
| 2024-07-03 | 4.05 | 4.10 | 4.03 | 4.04 | 3.99 | qfq | 3,195,262 | 12,980,212 | -0.25% |
| 2024-07-02 | 4.00 | 4.07 | 3.98 | 4.05 | 4.00 | qfq | 3,905,442 | 15,770,513 | 1.00% |
| 2024-07-01 | 3.92 | 4.01 | 3.91 | 4.01 | 3.96 | qfq | 4,193,520 | 16,655,468 | 2.30% |
| 2024-06-28 | 3.90 | 3.96 | 3.87 | 3.92 | 3.87 | qfq | 4,055,708 | 15,932,412 | 0.77% |
| 2024-06-27 | 3.98 | 4.00 | 3.88 | 3.89 | 3.84 | qfq | 4,830,480 | 18,966,960 | -2.51% |
| 2024-06-26 | 3.92 | 3.99 | 3.88 | 3.99 | 3.94 | qfq | 3,930,180 | 15,492,218 | 1.79% |
| 2024-06-25 | 3.88 | 3.95 | 3.87 | 3.92 | 3.87 | qfq | 4,264,500 | 16,708,585 | 1.03% |
| 2024-06-24 | 4.00 | 4.00 | 3.86 | 3.88 | 3.83 | qfq | 6,140,732 | 23,997,554 | -3.24% |
| 2024-06-21 | 3.99 | 4.07 | 3.96 | 4.01 | 3.96 | qfq | 3,844,604 | 15,499,687 | 0.00% |
| 2024-06-20 | 4.18 | 4.18 | 3.99 | 4.01 | 3.96 | qfq | 6,997,882 | 28,288,009 | -32.03% |
| 2024-06-19 | 5.99 | 6.01 | 5.90 | 5.90 | 4.12 | qfq | 5,549,500 | 32,961,150 | -1.50% |
| 2024-06-18 | 5.99 | 6.03 | 5.92 | 5.99 | 4.18 | qfq | 4,850,900 | 28,935,395 | -0.33% |
| 2024-06-17 | 6.05 | 6.11 | 5.98 | 6.01 | 4.19 | qfq | 4,498,201 | 27,175,254 | -0.83% |
| 2024-06-14 | 6.05 | 6.11 | 6.01 | 6.06 | 4.23 | qfq | 4,716,601 | 28,594,358 | 0.66% |
| 2024-06-13 | 6.05 | 6.10 | 6.00 | 6.02 | 4.20 | qfq | 3,970,300 | 23,980,194 | -0.82% |
| 2024-06-12 | 6.02 | 6.09 | 6.02 | 6.07 | 4.24 | qfq | 2,539,700 | 15,394,182 | 0.17% |
| 2024-06-11 | 6.12 | 6.13 | 6.00 | 6.06 | 4.23 | qfq | 3,965,101 | 23,935,382 | -1.14% |
| 2024-06-07 | 5.91 | 6.14 | 5.91 | 6.13 | 4.28 | qfq | 6,977,800 | 42,071,945 | 4.43% |
| 2024-06-06 | 6.06 | 6.08 | 5.84 | 5.87 | 4.10 | qfq | 6,804,751 | 40,327,757 | -2.98% |
| 2024-06-05 | 6.13 | 6.19 | 6.04 | 6.05 | 4.22 | qfq | 4,649,706 | 28,446,598 | -1.63% |
| 2024-06-04 | 6.17 | 6.19 | 6.11 | 6.15 | 4.29 | qfq | 4,879,600 | 30,031,474 | -0.32% |
| 2024-06-03 | 6.32 | 6.33 | 6.11 | 6.17 | 4.31 | qfq | 5,890,100 | 36,565,903 | -2.37% |
| 2024-05-31 | 6.33 | 6.38 | 6.31 | 6.32 | 4.41 | qfq | 3,309,698 | 20,981,055 | 0.16% |
| 2024-05-30 | 6.36 | 6.42 | 6.29 | 6.31 | 4.40 | qfq | 4,847,600 | 30,782,641 | -0.94% |
| 2024-05-29 | 6.39 | 6.43 | 6.34 | 6.37 | 4.45 | qfq | 3,805,700 | 24,297,908 | -0.31% |
| 2024-05-28 | 6.43 | 6.50 | 6.35 | 6.39 | 4.46 | qfq | 4,801,700 | 30,794,720 | -0.62% |
| 2024-05-27 | 6.39 | 6.44 | 6.35 | 6.43 | 4.49 | qfq | 5,249,800 | 33,582,557 | 0.94% |
| 2024-05-24 | 6.28 | 6.45 | 6.26 | 6.37 | 4.45 | qfq | 7,440,383 | 47,441,847 | 1.59% |
| 2024-05-23 | 6.41 | 6.41 | 6.26 | 6.27 | 4.38 | qfq | 5,872,401 | 37,140,996 | -2.18% |
| 2024-05-22 | 6.41 | 6.46 | 6.39 | 6.41 | 4.47 | qfq | 3,462,083 | 22,261,203 | -0.31% |
| 2024-05-21 | 6.45 | 6.49 | 6.41 | 6.43 | 4.49 | qfq | 4,969,500 | 32,042,496 | -0.46% |
| 2024-05-20 | 6.43 | 6.47 | 6.38 | 6.46 | 4.51 | qfq | 6,860,172 | 44,109,166 | 0.94% |
| 2024-05-17 | 6.35 | 6.46 | 6.31 | 6.40 | 4.47 | qfq | 5,697,000 | 36,301,568 | 0.63% |
| 2024-05-16 | 6.42 | 6.45 | 6.30 | 6.36 | 4.44 | qfq | 5,932,300 | 37,900,504 | -0.78% |
| 2024-05-15 | 6.58 | 6.60 | 6.39 | 6.41 | 4.47 | qfq | 11,167,383 | 72,234,983 | -2.58% |
| 2024-05-14 | 6.52 | 6.63 | 6.47 | 6.58 | 4.59 | qfq | 10,557,883 | 69,257,410 | -0.15% |
| 2024-05-13 | 6.51 | 6.65 | 6.44 | 6.59 | 4.60 | qfq | 21,855,571 | 143,215,350 | 3.45% |
| 2024-05-10 | 6.33 | 6.39 | 6.28 | 6.37 | 4.45 | qfq | 7,215,479 | 45,768,068 | 0.95% |
| 2024-05-09 | 6.25 | 6.35 | 6.25 | 6.31 | 4.40 | qfq | 4,751,596 | 29,980,391 | 0.80% |
| 2024-05-08 | 6.31 | 6.31 | 6.26 | 6.26 | 4.37 | qfq | 4,366,100 | 27,430,000 | -0.79% |
| 2024-05-07 | 6.31 | 6.34 | 6.27 | 6.31 | 4.40 | qfq | 4,857,700 | 30,599,231 | 0.00% |
| 2024-05-06 | 6.23 | 6.32 | 6.21 | 6.31 | 4.40 | qfq | 8,516,500 | 53,490,071 | 1.77% |
| 2024-04-30 | 6.18 | 6.24 | 6.14 | 6.20 | 4.33 | qfq | 6,383,216 | 39,473,024 | 0.16% |
| 2024-04-29 | 6.14 | 6.20 | 6.11 | 6.19 | 4.32 | qfq | 6,914,000 | 42,620,501 | 1.14% |
| 2024-04-26 | 6.06 | 6.14 | 6.00 | 6.12 | 4.27 | qfq | 9,818,358 | 59,715,769 | 3.03% |
| 2024-04-25 | 5.95 | 5.98 | 5.91 | 5.94 | 4.15 | qfq | 3,162,100 | 18,800,330 | -0.17% |
| 2024-04-24 | 6.02 | 6.04 | 5.87 | 5.95 | 4.15 | qfq | 5,742,216 | 34,039,401 | -1.16% |
| 2024-04-23 | 6.02 | 6.05 | 6.01 | 6.02 | 4.20 | qfq | 2,705,116 | 16,298,988 | 0.00% |
| 2024-04-22 | 6.09 | 6.13 | 6.01 | 6.02 | 4.20 | qfq | 5,113,700 | 30,922,701 | -1.15% |
| 2024-04-19 | 6.04 | 6.10 | 5.98 | 6.09 | 4.25 | qfq | 6,366,197 | 38,599,980 | 0.83% |
| 2024-04-18 | 6.03 | 6.14 | 6.02 | 6.04 | 4.22 | qfq | 8,082,052 | 49,092,596 | 0.50% |
| 2024-04-17 | 5.85 | 6.01 | 5.85 | 6.01 | 4.19 | qfq | 8,639,578 | 51,477,163 | 5.07% |
| 2024-04-16 | 6.06 | 6.06 | 5.72 | 5.72 | 3.99 | qfq | 8,683,300 | 50,908,404 | -5.30% |
| 2024-04-15 | 6.05 | 6.10 | 5.89 | 6.04 | 4.22 | qfq | 9,683,463 | 58,383,001 | -0.17% |
| 2024-04-12 | 6.14 | 6.17 | 6.03 | 6.05 | 4.22 | qfq | 6,690,849 | 40,804,132 | -1.63% |
| 2024-04-11 | 6.14 | 6.23 | 6.12 | 6.15 | 4.29 | qfq | 6,983,098 | 43,198,155 | 0.16% |
| 2024-04-10 | 6.25 | 6.26 | 6.11 | 6.14 | 4.29 | qfq | 6,017,930 | 37,086,383 | -1.29% |
| 2024-04-09 | 6.20 | 6.23 | 6.15 | 6.22 | 4.34 | qfq | 6,069,239 | 37,532,701 | 0.32% |
| 2024-04-08 | 6.34 | 6.35 | 6.19 | 6.20 | 4.33 | qfq | 10,870,968 | 67,977,735 | -2.82% |
| 2024-04-03 | 6.18 | 6.40 | 6.13 | 6.38 | 4.45 | qfq | 16,762,062 | 106,018,417 | 3.74% |
| 2024-04-02 | 6.12 | 6.22 | 6.08 | 6.15 | 4.29 | qfq | 8,306,890 | 51,141,339 | 0.82% |
| 2024-04-01 | 6.14 | 6.16 | 6.03 | 6.10 | 4.26 | qfq | 10,052,317 | 61,225,393 | 0.00% |
| 2024-03-29 | 6.10 | 6.17 | 6.01 | 6.10 | 4.26 | qfq | 14,015,133 | 85,383,011 | -1.45% |
| 2024-03-28 | 5.95 | 6.30 | 5.89 | 6.19 | 4.32 | qfq | 25,566,968 | 154,332,054 | 6.91% |
| 2024-03-27 | 5.77 | 5.81 | 5.69 | 5.79 | 4.04 | qfq | 4,817,758 | 27,751,979 | 0.17% |
| 2024-03-26 | 5.76 | 5.80 | 5.71 | 5.78 | 4.03 | qfq | 4,456,968 | 25,619,173 | 0.00% |
| 2024-03-25 | 5.77 | 5.86 | 5.76 | 5.78 | 4.03 | qfq | 5,407,200 | 31,452,665 | 0.00% |
| 2024-03-22 | 5.84 | 5.85 | 5.74 | 5.78 | 4.03 | qfq | 4,534,300 | 26,243,591 | -1.37% |
| 2024-03-21 | 5.86 | 5.90 | 5.81 | 5.86 | 4.09 | qfq | 4,856,900 | 28,433,399 | 0.34% |
| 2024-03-20 | 5.81 | 5.84 | 5.78 | 5.84 | 4.08 | qfq | 3,645,406 | 21,197,640 | 0.86% |
| 2024-03-19 | 5.85 | 5.86 | 5.79 | 5.79 | 4.04 | qfq | 4,093,500 | 23,830,496 | -1.03% |
| 2024-03-18 | 5.80 | 5.85 | 5.79 | 5.85 | 4.08 | qfq | 4,868,764 | 28,349,864 | 0.69% |
| 2024-03-15 | 5.77 | 5.82 | 5.73 | 5.81 | 4.06 | qfq | 4,896,410 | 28,296,496 | 0.69% |
| 2024-03-14 | 5.76 | 5.83 | 5.71 | 5.77 | 4.03 | qfq | 5,635,784 | 32,514,919 | 0.17% |
| 2024-03-13 | 5.80 | 5.80 | 5.74 | 5.76 | 4.02 | qfq | 3,540,900 | 20,403,674 | -0.86% |
| 2024-03-12 | 5.83 | 5.83 | 5.75 | 5.81 | 4.06 | qfq | 4,636,710 | 26,837,488 | -0.34% |
| 2024-03-11 | 5.72 | 5.85 | 5.67 | 5.83 | 4.07 | qfq | 5,948,781 | 34,415,560 | 0.87% |
| 2024-03-08 | 5.66 | 5.90 | 5.62 | 5.78 | 4.03 | qfq | 7,532,037 | 43,390,499 | 1.94% |
| 2024-03-07 | 5.65 | 5.72 | 5.63 | 5.67 | 3.96 | qfq | 4,021,135 | 22,852,761 | 0.35% |
| 2024-03-06 | 5.61 | 5.69 | 5.60 | 5.65 | 3.94 | qfq | 2,847,235 | 16,105,089 | 0.36% |
| 2024-03-05 | 5.68 | 5.68 | 5.62 | 5.63 | 3.93 | qfq | 3,414,029 | 19,250,032 | -1.05% |
| 2024-03-04 | 5.74 | 5.74 | 5.64 | 5.69 | 3.97 | qfq | 4,002,896 | 22,746,293 | -0.70% |
| 2024-03-01 | 5.72 | 5.76 | 5.67 | 5.73 | 4.00 | qfq | 4,942,408 | 28,248,539 | 0.00% |
| 2024-02-29 | 5.60 | 5.74 | 5.57 | 5.73 | 4.00 | qfq | 8,249,019 | 46,796,993 | 1.42% |
| 2024-02-28 | 5.77 | 6.07 | 5.65 | 5.65 | 3.94 | qfq | 14,979,134 | 87,416,817 | -1.91% |
| 2024-02-27 | 5.63 | 5.77 | 5.62 | 5.76 | 4.02 | qfq | 5,870,503 | 33,483,371 | 1.95% |
| 2024-02-26 | 5.61 | 5.73 | 5.60 | 5.65 | 3.94 | qfq | 7,819,831 | 44,250,005 | 0.18% |
| 2024-02-23 | 5.61 | 5.65 | 5.54 | 5.64 | 3.94 | qfq | 7,066,678 | 39,537,531 | 0.89% |
| 2024-02-22 | 5.53 | 5.62 | 5.51 | 5.59 | 3.90 | qfq | 5,422,861 | 30,257,865 | 0.36% |
| 2024-02-21 | 5.54 | 5.68 | 5.49 | 5.57 | 3.89 | qfq | 7,439,616 | 41,732,270 | 0.18% |
| 2024-02-20 | 5.56 | 5.57 | 5.47 | 5.56 | 3.88 | qfq | 4,448,256 | 24,585,607 | -0.36% |
| 2024-02-19 | 5.57 | 5.63 | 5.48 | 5.58 | 3.89 | qfq | 9,208,624 | 51,069,315 | 1.82% |
| 2024-02-08 | 5.25 | 5.50 | 5.25 | 5.48 | 3.82 | qfq | 8,884,267 | 48,014,766 | 4.18% |
| 2024-02-07 | 5.27 | 5.33 | 5.08 | 5.26 | 3.67 | qfq | 8,370,100 | 43,766,316 | -0.19% |
| 2024-02-06 | 5.01 | 5.35 | 4.81 | 5.27 | 3.68 | qfq | 10,421,139 | 52,609,403 | 5.19% |
| 2024-02-05 | 5.26 | 5.28 | 4.88 | 5.01 | 3.50 | qfq | 10,926,057 | 54,602,689 | -6.18% |
| 2024-02-02 | 5.64 | 5.69 | 5.20 | 5.34 | 3.73 | qfq | 10,565,913 | 57,458,504 | -5.15% |
| 2024-02-01 | 5.72 | 5.77 | 5.58 | 5.63 | 3.93 | qfq | 6,965,000 | 39,528,011 | -2.60% |
| 2024-01-31 | 5.85 | 5.98 | 5.76 | 5.78 | 4.03 | qfq | 7,164,501 | 42,053,136 | -2.36% |
| 2024-01-30 | 5.93 | 6.08 | 5.92 | 5.92 | 4.13 | qfq | 5,955,016 | 35,678,766 | -0.67% |
| 2024-01-29 | 6.10 | 6.16 | 5.94 | 5.96 | 4.16 | qfq | 5,537,886 | 33,368,270 | -2.13% |
| 2024-01-26 | 5.98 | 6.15 | 5.97 | 6.09 | 4.25 | qfq | 7,948,238 | 48,410,654 | 1.16% |
| 2024-01-25 | 5.81 | 6.02 | 5.80 | 6.02 | 4.20 | qfq | 8,739,500 | 51,794,476 | 3.61% |
| 2024-01-24 | 5.72 | 5.82 | 5.61 | 5.81 | 4.06 | qfq | 7,489,297 | 42,921,283 | 1.57% |
| 2024-01-23 | 5.62 | 5.83 | 5.53 | 5.72 | 3.99 | qfq | 7,135,865 | 40,420,663 | 1.78% |
| 2024-01-22 | 5.93 | 5.95 | 5.58 | 5.62 | 3.92 | qfq | 8,577,129 | 49,555,506 | -5.70% |
| 2024-01-19 | 6.00 | 6.09 | 5.95 | 5.96 | 4.16 | qfq | 6,293,401 | 37,797,400 | -1.16% |
| 2024-01-18 | 6.11 | 6.12 | 5.88 | 6.03 | 4.21 | qfq | 10,970,198 | 65,611,354 | -1.31% |
| 2024-01-17 | 6.25 | 6.29 | 6.10 | 6.11 | 4.26 | qfq | 6,339,198 | 39,318,630 | -2.71% |
| 2024-01-16 | 6.35 | 6.42 | 6.18 | 6.28 | 4.38 | qfq | 9,227,348 | 57,916,366 | -1.41% |
| 2024-01-15 | 6.43 | 6.50 | 6.33 | 6.37 | 4.45 | qfq | 8,839,401 | 56,414,224 | -1.70% |
| 2024-01-12 | 6.54 | 6.70 | 6.44 | 6.48 | 4.52 | qfq | 16,321,395 | 107,238,240 | 1.57% |
| 2024-01-11 | 6.29 | 6.39 | 6.26 | 6.38 | 4.45 | qfq | 6,449,696 | 40,950,807 | 1.43% |
| 2024-01-10 | 6.43 | 6.43 | 6.29 | 6.29 | 4.39 | qfq | 8,607,396 | 54,510,270 | -2.63% |
| 2024-01-09 | 6.43 | 6.53 | 6.36 | 6.46 | 4.51 | qfq | 8,234,400 | 53,106,789 | 0.47% |
| 2024-01-08 | 6.55 | 6.60 | 6.40 | 6.43 | 4.49 | qfq | 10,575,689 | 68,691,368 | -2.58% |
| 2024-01-05 | 6.63 | 6.79 | 6.54 | 6.60 | 4.61 | qfq | 14,600,017 | 97,369,834 | -0.90% |
| 2024-01-04 | 6.77 | 6.81 | 6.60 | 6.66 | 4.65 | qfq | 13,856,802 | 92,569,608 | -2.20% |
| 2024-01-03 | 6.71 | 6.82 | 6.66 | 6.81 | 4.75 | qfq | 17,221,901 | 116,214,110 | 1.04% |
| 2024-01-02 | 6.76 | 6.90 | 6.71 | 6.74 | 4.70 | qfq | 19,550,084 | 132,889,540 | -0.44% |
| 2023-12-29 | 6.56 | 6.95 | 6.54 | 6.77 | 4.73 | qfq | 26,157,623 | 177,489,760 | 2.42% |
| 2023-12-28 | 6.66 | 6.74 | 6.54 | 6.61 | 4.61 | qfq | 20,771,583 | 137,652,480 | -1.34% |
| 2023-12-27 | 6.56 | 6.84 | 6.45 | 6.70 | 4.68 | qfq | 32,965,175 | 218,809,618 | 0.45% |
| 2023-12-26 | 6.38 | 6.70 | 6.23 | 6.67 | 4.66 | qfq | 33,759,481 | 220,061,933 | 3.73% |
| 2023-12-25 | 6.31 | 6.50 | 6.27 | 6.43 | 4.49 | qfq | 18,463,952 | 117,574,443 | -0.16% |
| 2023-12-22 | 6.57 | 6.59 | 6.36 | 6.44 | 4.49 | qfq | 19,151,700 | 123,498,694 | -1.98% |
| 2023-12-21 | 6.51 | 6.63 | 6.40 | 6.57 | 4.59 | qfq | 28,801,150 | 188,055,176 | -1.65% |
| 2023-12-20 | 6.29 | 6.93 | 6.25 | 6.68 | 4.66 | qfq | 46,832,262 | 312,194,454 | 6.03% |
| 2023-12-19 | 6.45 | 6.50 | 6.23 | 6.30 | 4.40 | qfq | 16,354,950 | 102,902,161 | -1.72% |
| 2023-12-18 | 6.58 | 6.59 | 6.38 | 6.41 | 4.47 | qfq | 20,198,623 | 130,351,102 | -2.73% |
| 2023-12-15 | 6.55 | 6.67 | 6.49 | 6.59 | 4.60 | qfq | 32,401,007 | 212,957,014 | -2.08% |
| 2023-12-14 | 6.36 | 7.00 | 6.33 | 6.73 | 4.70 | qfq | 52,783,788 | 352,416,186 | 4.83% |
| 2023-12-13 | 6.12 | 6.74 | 6.11 | 6.42 | 4.48 | qfq | 34,037,220 | 219,947,394 | 4.73% |
| 2023-12-12 | 6.07 | 6.14 | 6.04 | 6.13 | 4.28 | qfq | 2,994,050 | 18,227,066 | 0.82% |
| 2023-12-11 | 6.00 | 6.10 | 5.96 | 6.08 | 4.24 | qfq | 4,707,800 | 28,336,143 | 0.83% |
| 2023-12-08 | 6.14 | 6.16 | 6.02 | 6.03 | 4.21 | qfq | 4,195,697 | 25,557,927 | -1.47% |
| 2023-12-07 | 6.13 | 6.15 | 6.09 | 6.12 | 4.27 | qfq | 3,452,312 | 21,134,427 | 0.00% |
| 2023-12-06 | 6.08 | 6.15 | 6.08 | 6.12 | 4.27 | qfq | 2,271,600 | 13,892,716 | 0.16% |
| 2023-12-05 | 6.20 | 6.20 | 6.10 | 6.11 | 4.26 | qfq | 2,860,888 | 17,598,871 | -1.45% |
| 2023-12-04 | 6.17 | 6.21 | 6.11 | 6.20 | 4.33 | qfq | 4,520,900 | 27,834,925 | 0.81% |
| 2023-12-01 | 6.11 | 6.18 | 6.11 | 6.15 | 4.29 | qfq | 2,738,700 | 16,841,783 | 0.49% |
| 2023-11-30 | 6.13 | 6.15 | 6.08 | 6.12 | 4.27 | qfq | 2,775,700 | 16,977,520 | -0.33% |
| 2023-11-29 | 6.16 | 6.20 | 6.12 | 6.14 | 4.29 | qfq | 3,185,800 | 19,615,063 | -0.65% |
| 2023-11-28 | 6.13 | 6.18 | 6.10 | 6.18 | 4.31 | qfq | 4,040,960 | 24,849,854 | 0.49% |
| 2023-11-27 | 6.19 | 6.20 | 6.12 | 6.15 | 4.29 | qfq | 3,786,700 | 23,276,933 | -0.65% |
| 2023-11-24 | 6.22 | 6.23 | 6.18 | 6.19 | 4.32 | qfq | 3,265,900 | 20,255,982 | -0.32% |
| 2023-11-23 | 6.22 | 6.23 | 6.18 | 6.21 | 4.33 | qfq | 2,672,600 | 16,580,007 | 0.32% |
| 2023-11-22 | 6.16 | 6.25 | 6.15 | 6.19 | 4.32 | qfq | 4,405,800 | 27,322,670 | 0.32% |
| 2023-11-21 | 6.19 | 6.20 | 6.15 | 6.17 | 4.31 | qfq | 4,303,100 | 26,584,726 | -0.32% |
| 2023-11-20 | 6.17 | 6.22 | 6.15 | 6.19 | 4.32 | qfq | 3,665,500 | 22,712,831 | 0.49% |
| 2023-11-17 | 6.14 | 6.16 | 6.11 | 6.16 | 4.30 | qfq | 2,625,464 | 16,130,929 | 0.33% |
| 2023-11-16 | 6.16 | 6.17 | 6.13 | 6.14 | 4.29 | qfq | 3,100,500 | 19,057,443 | -0.16% |
| 2023-11-15 | 6.16 | 6.23 | 6.14 | 6.15 | 4.29 | qfq | 4,599,964 | 28,360,409 | -0.16% |
| 2023-11-14 | 6.21 | 6.26 | 6.16 | 6.16 | 4.30 | qfq | 5,401,600 | 33,445,476 | -0.96% |
| 2023-11-13 | 6.10 | 6.23 | 6.10 | 6.22 | 4.34 | qfq | 8,693,906 | 53,785,481 | 1.47% |
| 2023-11-10 | 6.06 | 6.15 | 6.00 | 6.13 | 4.28 | qfq | 9,482,499 | 57,693,269 | 1.32% |
| 2023-11-09 | 6.04 | 6.10 | 6.02 | 6.05 | 4.22 | qfq | 4,761,847 | 28,842,169 | 0.00% |
| 2023-11-08 | 6.06 | 6.08 | 6.02 | 6.05 | 4.22 | qfq | 4,211,600 | 25,436,042 | 0.00% |
| 2023-11-07 | 6.03 | 6.06 | 6.00 | 6.05 | 4.22 | qfq | 5,265,000 | 31,754,565 | 0.17% |
| 2023-11-06 | 5.99 | 6.06 | 5.96 | 6.04 | 4.22 | qfq | 8,284,500 | 49,695,253 | 1.17% |
| 2023-11-03 | 5.96 | 6.04 | 5.96 | 5.97 | 4.17 | qfq | 6,905,237 | 41,438,992 | 0.00% |
| 2023-11-02 | 6.05 | 6.06 | 5.97 | 5.97 | 4.17 | qfq | 6,926,700 | 41,607,033 | -1.49% |
| 2023-11-01 | 6.09 | 6.15 | 6.04 | 6.06 | 4.23 | qfq | 7,059,389 | 42,903,676 | -0.16% |
| 2023-10-31 | 6.03 | 6.10 | 6.03 | 6.07 | 4.24 | qfq | 8,490,500 | 51,568,673 | 0.33% |
| 2023-10-30 | 6.05 | 6.11 | 6.03 | 6.05 | 4.22 | qfq | 12,273,762 | 74,340,410 | -1.63% |
| 2023-10-27 | 6.33 | 6.38 | 5.82 | 6.15 | 4.29 | qfq | 22,078,164 | 133,752,789 | -4.65% |
| 2023-10-26 | 6.40 | 6.47 | 6.32 | 6.45 | 4.50 | qfq | 5,017,900 | 32,171,022 | 0.78% |
| 2023-10-25 | 6.24 | 6.44 | 6.23 | 6.40 | 4.47 | qfq | 6,930,688 | 44,187,277 | 3.56% |
| 2023-10-24 | 5.98 | 6.18 | 5.97 | 6.18 | 4.31 | qfq | 3,823,600 | 23,343,967 | 3.00% |
| 2023-10-23 | 6.16 | 6.16 | 5.98 | 6.00 | 4.19 | qfq | 4,118,800 | 24,907,588 | -2.60% |
| 2023-10-20 | 6.14 | 6.30 | 6.14 | 6.16 | 4.30 | qfq | 3,436,856 | 21,307,587 | 0.00% |
| 2023-10-19 | 6.23 | 6.25 | 6.10 | 6.16 | 4.30 | qfq | 3,542,200 | 21,879,233 | 0.16% |
| 2023-10-18 | 6.28 | 6.32 | 6.14 | 6.15 | 4.29 | qfq | 2,421,600 | 15,006,084 | -2.07% |
| 2023-10-17 | 6.27 | 6.34 | 6.25 | 6.28 | 4.38 | qfq | 3,196,513 | 20,158,582 | 0.32% |
| 2023-10-16 | 6.25 | 6.28 | 6.19 | 6.26 | 4.37 | qfq | 3,663,296 | 22,869,078 | 0.48% |
| 2023-10-13 | 6.28 | 6.34 | 6.22 | 6.23 | 4.35 | qfq | 3,066,800 | 19,235,602 | -0.95% |
| 2023-10-12 | 6.28 | 6.32 | 6.26 | 6.29 | 4.39 | qfq | 2,665,500 | 16,779,826 | 0.48% |
| 2023-10-11 | 6.29 | 6.31 | 6.24 | 6.26 | 4.37 | qfq | 3,053,900 | 19,152,060 | -0.48% |
| 2023-10-10 | 6.31 | 6.35 | 6.26 | 6.29 | 4.39 | qfq | 3,568,431 | 22,492,889 | -0.32% |
| 2023-10-09 | 6.42 | 6.44 | 6.26 | 6.31 | 4.40 | qfq | 5,074,631 | 32,069,872 | -1.71% |
| 2023-09-28 | 6.47 | 6.49 | 6.39 | 6.42 | 4.48 | qfq | 3,130,900 | 20,135,596 | -0.31% |
| 2023-09-27 | 6.57 | 6.57 | 6.41 | 6.44 | 4.49 | qfq | 3,443,800 | 22,249,856 | -1.83% |
| 2023-09-26 | 6.49 | 6.59 | 6.46 | 6.56 | 4.58 | qfq | 3,626,448 | 23,680,445 | 1.08% |
| 2023-09-25 | 6.55 | 6.60 | 6.48 | 6.49 | 4.53 | qfq | 2,703,300 | 17,637,082 | -0.76% |
| 2023-09-22 | 6.51 | 6.62 | 6.47 | 6.54 | 4.56 | qfq | 5,151,100 | 33,775,825 | 0.31% |
| 2023-09-21 | 6.58 | 6.65 | 6.50 | 6.52 | 4.55 | qfq | 3,001,500 | 19,641,115 | -1.06% |
| 2023-09-20 | 6.59 | 6.65 | 6.56 | 6.59 | 4.60 | qfq | 3,934,296 | 26,016,444 | 0.30% |
| 2023-09-19 | 6.61 | 6.62 | 6.52 | 6.57 | 4.59 | qfq | 2,883,900 | 18,970,015 | 0.00% |
| 2023-09-18 | 6.58 | 6.58 | 6.50 | 6.57 | 4.59 | qfq | 3,367,501 | 22,066,012 | -0.76% |
| 2023-09-15 | 6.64 | 6.65 | 6.58 | 6.62 | 4.62 | qfq | 3,655,000 | 24,144,131 | -0.15% |
| 2023-09-14 | 6.62 | 6.66 | 6.55 | 6.63 | 4.63 | qfq | 5,004,600 | 33,141,773 | 0.61% |
| 2023-09-13 | 6.58 | 6.59 | 6.51 | 6.59 | 4.60 | qfq | 4,187,304 | 27,461,648 | 0.30% |
| 2023-09-12 | 6.45 | 6.60 | 6.45 | 6.57 | 4.59 | qfq | 4,878,551 | 31,971,112 | 0.92% |
| 2023-09-11 | 6.41 | 6.52 | 6.37 | 6.51 | 4.54 | qfq | 4,766,670 | 30,871,397 | 1.56% |
| 2023-09-08 | 6.33 | 6.43 | 6.32 | 6.41 | 4.47 | qfq | 2,381,400 | 15,214,765 | 0.63% |
| 2023-09-07 | 6.46 | 6.46 | 6.37 | 6.37 | 4.45 | qfq | 2,986,866 | 19,164,241 | -1.09% |
| 2023-09-06 | 6.43 | 6.48 | 6.39 | 6.44 | 4.49 | qfq | 2,865,500 | 18,440,090 | -0.16% |
| 2023-09-05 | 6.41 | 6.48 | 6.37 | 6.45 | 4.50 | qfq | 6,187,900 | 39,820,519 | 0.62% |
| 2023-09-04 | 6.29 | 6.43 | 6.29 | 6.41 | 4.47 | qfq | 6,172,501 | 39,374,213 | 2.07% |
| 2023-09-01 | 6.40 | 6.43 | 6.25 | 6.28 | 4.38 | qfq | 8,360,702 | 52,922,568 | -1.26% |
| 2023-08-31 | 6.42 | 6.50 | 6.36 | 6.36 | 4.44 | qfq | 6,683,002 | 42,855,001 | -1.85% |
| 2023-08-30 | 6.64 | 6.65 | 6.47 | 6.48 | 4.52 | qfq | 9,630,500 | 62,757,276 | -2.70% |
| 2023-08-29 | 6.75 | 6.77 | 6.54 | 6.66 | 4.65 | qfq | 12,636,740 | 83,818,626 | 0.76% |
| 2023-08-28 | 6.80 | 6.85 | 6.61 | 6.61 | 4.61 | qfq | 16,289,213 | 109,175,793 | 1.23% |
| 2023-08-25 | 6.44 | 6.62 | 6.42 | 6.53 | 4.56 | qfq | 9,071,036 | 59,365,918 | 1.56% |
| 2023-08-24 | 6.41 | 6.48 | 6.36 | 6.43 | 4.49 | qfq | 5,303,138 | 33,981,801 | 0.00% |
| 2023-08-23 | 6.43 | 6.51 | 6.36 | 6.43 | 4.49 | qfq | 6,067,002 | 39,122,524 | -0.16% |
| 2023-08-22 | 6.53 | 6.54 | 6.35 | 6.44 | 4.49 | qfq | 8,335,801 | 53,463,285 | -1.23% |
| 2023-08-21 | 6.42 | 6.63 | 6.40 | 6.52 | 4.55 | qfq | 11,374,617 | 74,224,448 | 1.56% |
| 2023-08-18 | 6.42 | 6.50 | 6.39 | 6.42 | 4.48 | qfq | 3,970,566 | 25,595,647 | 0.00% |
| 2023-08-17 | 6.35 | 6.42 | 6.32 | 6.42 | 4.48 | qfq | 2,588,100 | 16,470,856 | 0.94% |
| 2023-08-16 | 6.37 | 6.39 | 6.30 | 6.36 | 4.44 | qfq | 2,439,000 | 15,476,526 | 0.00% |
| 2023-08-15 | 6.37 | 6.40 | 6.31 | 6.36 | 4.44 | qfq | 2,328,500 | 14,799,864 | 0.00% |
| 2023-08-14 | 6.29 | 6.37 | 6.25 | 6.36 | 4.44 | qfq | 3,460,500 | 21,866,681 | 0.63% |
| 2023-08-11 | 6.43 | 6.45 | 6.31 | 6.32 | 4.41 | qfq | 2,431,875 | 15,501,334 | -1.71% |
| 2023-08-10 | 6.34 | 6.45 | 6.34 | 6.43 | 4.49 | qfq | 2,179,287 | 13,954,261 | 0.94% |
| 2023-08-09 | 6.41 | 6.42 | 6.35 | 6.37 | 4.45 | qfq | 2,021,901 | 12,892,209 | -0.78% |
| 2023-08-08 | 6.39 | 6.44 | 6.36 | 6.42 | 4.48 | qfq | 2,778,500 | 17,833,254 | 0.31% |
| 2023-08-07 | 6.45 | 6.46 | 6.35 | 6.40 | 4.47 | qfq | 3,337,741 | 21,357,478 | -0.31% |
| 2023-08-04 | 6.44 | 6.49 | 6.42 | 6.42 | 4.48 | qfq | 3,532,336 | 22,792,495 | -0.62% |
| 2023-08-03 | 6.46 | 6.47 | 6.40 | 6.46 | 4.51 | qfq | 2,339,630 | 15,064,235 | 0.00% |
| 2023-08-02 | 6.42 | 6.49 | 6.38 | 6.46 | 4.51 | qfq | 4,531,545 | 29,262,997 | 0.62% |
| 2023-08-01 | 6.41 | 6.44 | 6.39 | 6.42 | 4.48 | qfq | 3,881,100 | 24,888,939 | 0.31% |
| 2023-07-31 | 6.38 | 6.42 | 6.35 | 6.40 | 4.47 | qfq | 4,351,276 | 27,782,813 | 0.47% |
| 2023-07-28 | 6.39 | 6.40 | 6.33 | 6.37 | 4.45 | qfq | 3,130,900 | 19,950,313 | 0.00% |
| 2023-07-27 | 6.41 | 6.41 | 6.35 | 6.37 | 4.45 | qfq | 2,439,801 | 15,557,215 | -0.16% |
| 2023-07-26 | 6.34 | 6.40 | 6.27 | 6.38 | 4.45 | qfq | 4,005,000 | 25,516,548 | 0.63% |
| 2023-07-25 | 6.33 | 6.37 | 6.30 | 6.34 | 4.43 | qfq | 2,850,400 | 18,046,606 | 0.32% |
| 2023-07-24 | 6.26 | 6.38 | 6.24 | 6.32 | 4.41 | qfq | 3,872,101 | 24,458,400 | 0.80% |
| 2023-07-21 | 6.22 | 6.31 | 6.22 | 6.27 | 4.38 | qfq | 3,827,100 | 24,004,477 | 0.16% |
| 2023-07-20 | 6.30 | 6.38 | 6.24 | 6.26 | 4.37 | qfq | 5,677,211 | 35,750,520 | -1.42% |
| 2023-07-19 | 6.30 | 6.39 | 6.25 | 6.35 | 4.43 | qfq | 6,361,738 | 40,297,694 | -0.16% |
| 2023-07-18 | 6.29 | 6.37 | 6.23 | 6.36 | 4.44 | qfq | 10,395,698 | 65,695,768 | 1.11% |
| 2023-07-17 | 6.19 | 6.30 | 6.16 | 6.29 | 4.39 | qfq | 13,399,930 | 83,787,070 | 3.11% |