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
盘江股份600395.SH
最近收盘价4.582026-07-17
最近交易日2026-07-17
成交量（股）34,452,300
成交额（元）161,210,987
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | 2025-08-13 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-08 | 2024-08-14 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-10 | cash_dividend | 0.41 | — | — | — | 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 | 4.68 | 4.75 | 4.57 | 4.58 | 4.58 | qfq | 34,452,300 | 161,210,987 | -2.35% |
| 2026-07-16 | 4.73 | 4.82 | 4.62 | 4.69 | 4.69 | qfq | 29,482,333 | 138,119,769 | -0.85% |
| 2026-07-15 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | qfq | 32,636,220 | 153,248,301 | 1.07% |
| 2026-07-14 | 4.56 | 4.71 | 4.55 | 4.68 | 4.68 | qfq | 36,947,428 | 171,815,402 | 2.63% |
| 2026-07-13 | 4.55 | 4.61 | 4.49 | 4.56 | 4.56 | qfq | 32,095,867 | 145,478,560 | -0.87% |
| 2026-07-10 | 4.58 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 26,917,467 | 123,608,274 | -0.65% |
| 2026-07-09 | 4.62 | 4.70 | 4.57 | 4.63 | 4.63 | qfq | 24,893,001 | 115,033,048 | -0.64% |
| 2026-07-08 | 4.65 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 28,944,820 | 134,863,272 | 0.87% |
| 2026-07-07 | 4.80 | 4.80 | 4.59 | 4.62 | 4.62 | qfq | 26,543,801 | 123,753,311 | -3.75% |
| 2026-07-06 | 4.69 | 4.80 | 4.67 | 4.80 | 4.80 | qfq | 28,887,950 | 137,398,933 | 2.13% |
| 2026-07-03 | 4.66 | 4.78 | 4.65 | 4.70 | 4.70 | qfq | 25,214,630 | 118,476,992 | 1.08% |
| 2026-07-02 | 4.66 | 4.74 | 4.61 | 4.65 | 4.65 | qfq | 32,288,700 | 150,902,189 | 0.43% |
| 2026-07-01 | 4.55 | 4.70 | 4.51 | 4.63 | 4.63 | qfq | 25,867,454 | 119,480,751 | 1.54% |
| 2026-06-30 | 4.65 | 4.66 | 4.46 | 4.56 | 4.56 | qfq | 30,380,853 | 137,614,744 | -2.36% |
| 2026-06-29 | 4.66 | 4.67 | 4.50 | 4.67 | 4.67 | qfq | 25,815,656 | 118,801,589 | 0.21% |
| 2026-06-26 | 4.70 | 4.79 | 4.55 | 4.66 | 4.66 | qfq | 33,860,400 | 157,394,365 | -1.89% |
| 2026-06-25 | 4.83 | 4.89 | 4.69 | 4.75 | 4.75 | qfq | 24,703,250 | 117,557,001 | -2.26% |
| 2026-06-24 | 5.05 | 5.07 | 4.82 | 4.86 | 4.86 | qfq | 25,575,103 | 125,177,473 | -3.57% |
| 2026-06-23 | 5.05 | 5.20 | 5.00 | 5.04 | 5.04 | qfq | 33,956,294 | 172,871,336 | -0.40% |
| 2026-06-22 | 4.80 | 5.07 | 4.79 | 5.06 | 5.06 | qfq | 36,316,568 | 178,358,452 | 4.33% |
| 2026-06-18 | 5.00 | 5.03 | 4.78 | 4.85 | 4.85 | qfq | 49,696,746 | 240,807,899 | -3.77% |
| 2026-06-17 | 5.29 | 5.29 | 5.01 | 5.04 | 5.04 | qfq | 37,192,651 | 190,163,662 | -4.00% |
| 2026-06-16 | 5.33 | 5.37 | 5.22 | 5.25 | 5.25 | qfq | 33,072,050 | 174,789,728 | -2.42% |
| 2026-06-15 | 5.49 | 5.49 | 5.31 | 5.38 | 5.38 | qfq | 41,548,500 | 223,761,946 | -3.24% |
| 2026-06-12 | 5.47 | 5.68 | 5.36 | 5.56 | 5.56 | qfq | 35,414,991 | 195,757,645 | 0.54% |
| 2026-06-11 | 5.59 | 5.75 | 5.46 | 5.53 | 5.53 | qfq | 29,607,000 | 164,376,429 | -1.07% |
| 2026-06-10 | 5.78 | 5.81 | 5.51 | 5.59 | 5.59 | qfq | 41,916,050 | 236,139,186 | -4.12% |
| 2026-06-09 | 5.83 | 5.95 | 5.72 | 5.83 | 5.83 | qfq | 42,878,956 | 249,458,985 | -3.00% |
| 2026-06-08 | 6.03 | 6.19 | 5.89 | 6.01 | 6.01 | qfq | 51,204,820 | 308,191,013 | -1.64% |
| 2026-06-05 | 6.05 | 6.25 | 5.98 | 6.11 | 6.11 | qfq | 65,089,042 | 398,960,004 | -0.65% |
| 2026-06-04 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | qfq | 78,955,721 | 480,970,793 | 3.36% |
| 2026-06-03 | 5.83 | 6.05 | 5.77 | 5.95 | 5.95 | qfq | 64,400,670 | 379,093,450 | 1.19% |
| 2026-06-02 | 6.03 | 6.09 | 5.85 | 5.88 | 5.88 | qfq | 68,593,900 | 408,069,743 | -2.81% |
| 2026-06-01 | 5.65 | 6.06 | 5.62 | 6.05 | 6.05 | qfq | 89,967,524 | 530,717,669 | 7.84% |
| 2026-05-29 | 5.50 | 5.71 | 5.48 | 5.61 | 5.61 | qfq | 60,476,791 | 340,505,406 | 2.00% |
| 2026-05-28 | 5.42 | 5.69 | 5.35 | 5.50 | 5.50 | qfq | 60,103,655 | 335,170,334 | 1.48% |
| 2026-05-27 | 5.36 | 5.58 | 5.22 | 5.42 | 5.42 | qfq | 68,069,210 | 367,726,844 | 0.74% |
| 2026-05-26 | 5.62 | 5.72 | 5.36 | 5.38 | 5.38 | qfq | 82,776,368 | 454,689,137 | -5.11% |
| 2026-05-25 | 5.44 | 5.67 | 5.37 | 5.67 | 5.67 | qfq | 38,337,216 | 214,839,815 | 10.10% |
| 2026-05-22 | 5.20 | 5.22 | 5.10 | 5.15 | 5.15 | qfq | 18,906,109 | 97,527,118 | -0.77% |
| 2026-05-21 | 5.40 | 5.45 | 5.19 | 5.19 | 5.19 | qfq | 25,450,400 | 135,244,939 | -4.07% |
| 2026-05-20 | 5.44 | 5.57 | 5.36 | 5.41 | 5.41 | qfq | 27,583,402 | 150,545,002 | -0.73% |
| 2026-05-19 | 5.32 | 5.57 | 5.30 | 5.45 | 5.45 | qfq | 33,208,464 | 181,624,723 | 1.87% |
| 2026-05-18 | 5.26 | 5.38 | 5.16 | 5.35 | 5.35 | qfq | 30,517,236 | 161,397,750 | 2.29% |
| 2026-05-15 | 5.30 | 5.34 | 5.19 | 5.23 | 5.23 | qfq | 29,878,204 | 156,746,157 | -1.69% |
| 2026-05-14 | 5.50 | 5.55 | 5.31 | 5.32 | 5.32 | qfq | 29,113,551 | 157,625,061 | -3.27% |
| 2026-05-13 | 5.44 | 5.59 | 5.41 | 5.50 | 5.50 | qfq | 32,860,853 | 181,239,778 | 1.10% |
| 2026-05-12 | 5.44 | 5.55 | 5.39 | 5.44 | 5.44 | qfq | 23,165,400 | 126,293,557 | -0.37% |
| 2026-05-11 | 5.36 | 5.58 | 5.35 | 5.46 | 5.46 | qfq | 38,731,400 | 212,023,705 | 1.87% |
| 2026-05-08 | 5.35 | 5.43 | 5.32 | 5.36 | 5.36 | qfq | 27,205,481 | 145,993,270 | 0.37% |
| 2026-05-07 | 5.43 | 5.48 | 5.29 | 5.34 | 5.34 | qfq | 38,725,605 | 207,591,054 | -2.73% |
| 2026-05-06 | 5.53 | 5.54 | 5.32 | 5.49 | 5.49 | qfq | 41,208,605 | 223,481,941 | -0.72% |
| 2026-04-30 | 5.62 | 5.65 | 5.46 | 5.53 | 5.53 | qfq | 38,489,928 | 213,337,172 | -1.25% |
| 2026-04-29 | 5.65 | 5.67 | 5.43 | 5.60 | 5.60 | qfq | 67,589,354 | 376,856,414 | -3.78% |
| 2026-04-28 | 5.71 | 5.83 | 5.68 | 5.82 | 5.82 | qfq | 40,372,543 | 232,440,175 | 1.93% |
| 2026-04-27 | 5.73 | 5.76 | 5.65 | 5.71 | 5.71 | qfq | 34,059,762 | 194,695,667 | -0.17% |
| 2026-04-24 | 5.84 | 5.88 | 5.65 | 5.72 | 5.72 | qfq | 42,942,966 | 246,892,344 | -2.05% |
| 2026-04-23 | 5.79 | 5.85 | 5.63 | 5.84 | 5.84 | qfq | 46,832,791 | 269,830,439 | 0.34% |
| 2026-04-22 | 5.74 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 23,931,100 | 138,731,816 | 1.04% |
| 2026-04-21 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | qfq | 22,607,017 | 129,640,582 | 1.23% |
| 2026-04-20 | 5.65 | 5.72 | 5.60 | 5.69 | 5.69 | qfq | 17,727,476 | 100,333,945 | -0.35% |
| 2026-04-17 | 5.78 | 5.86 | 5.68 | 5.71 | 5.71 | qfq | 17,973,001 | 103,019,149 | -0.87% |
| 2026-04-16 | 5.62 | 5.76 | 5.60 | 5.76 | 5.76 | qfq | 27,016,522 | 153,527,044 | 1.77% |
| 2026-04-15 | 5.59 | 5.67 | 5.52 | 5.66 | 5.66 | qfq | 20,672,886 | 116,269,047 | 0.89% |
| 2026-04-14 | 5.68 | 5.69 | 5.52 | 5.61 | 5.61 | qfq | 27,319,380 | 152,606,188 | -1.23% |
| 2026-04-13 | 5.66 | 5.89 | 5.60 | 5.68 | 5.68 | qfq | 37,774,900 | 215,308,637 | 1.97% |
| 2026-04-10 | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | qfq | 24,458,101 | 137,092,405 | -0.54% |
| 2026-04-09 | 5.54 | 5.64 | 5.49 | 5.60 | 5.60 | qfq | 36,657,507 | 203,892,676 | 0.90% |
| 2026-04-08 | 5.44 | 5.56 | 5.39 | 5.55 | 5.55 | qfq | 33,401,500 | 183,438,194 | 0.54% |
| 2026-04-07 | 5.41 | 5.53 | 5.29 | 5.52 | 5.52 | qfq | 28,244,707 | 153,241,928 | 1.85% |
| 2026-04-03 | 5.64 | 5.67 | 5.38 | 5.42 | 5.42 | qfq | 30,269,000 | 165,397,055 | -4.07% |
| 2026-04-02 | 5.65 | 5.73 | 5.58 | 5.65 | 5.65 | qfq | 29,140,445 | 164,418,992 | -0.18% |
| 2026-04-01 | 5.77 | 5.82 | 5.62 | 5.66 | 5.66 | qfq | 46,719,308 | 266,614,006 | -0.18% |
| 2026-03-31 | 5.93 | 5.95 | 5.66 | 5.67 | 5.67 | qfq | 56,289,352 | 325,144,003 | -4.71% |
| 2026-03-30 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | qfq | 65,693,979 | 390,733,959 | -3.57% |
| 2026-03-27 | 6.08 | 6.29 | 6.02 | 6.17 | 6.17 | qfq | 57,773,304 | 356,050,549 | 0.82% |
| 2026-03-26 | 6.27 | 6.30 | 6.04 | 6.12 | 6.12 | qfq | 70,688,984 | 433,353,643 | -3.32% |
| 2026-03-25 | 5.97 | 6.44 | 5.86 | 6.33 | 6.33 | qfq | 86,749,239 | 534,298,686 | 4.80% |
| 2026-03-24 | 5.89 | 6.12 | 5.86 | 6.04 | 6.04 | qfq | 57,151,198 | 342,693,359 | 1.34% |
| 2026-03-23 | 6.06 | 6.15 | 5.91 | 5.96 | 5.96 | qfq | 70,769,968 | 425,510,446 | 0.34% |
| 2026-03-20 | 5.94 | 6.03 | 5.88 | 5.94 | 5.94 | qfq | 33,377,334 | 198,956,605 | -0.50% |
| 2026-03-19 | 6.09 | 6.09 | 5.95 | 5.97 | 5.97 | qfq | 30,783,350 | 185,408,522 | -0.67% |
| 2026-03-18 | 5.97 | 6.15 | 5.93 | 6.01 | 6.01 | qfq | 34,589,735 | 208,408,237 | 0.67% |
| 2026-03-17 | 6.04 | 6.12 | 5.96 | 5.97 | 5.97 | qfq | 29,295,733 | 176,538,604 | -1.81% |
| 2026-03-16 | 6.13 | 6.22 | 6.05 | 6.08 | 6.08 | qfq | 38,898,078 | 237,870,601 | -0.82% |
| 2026-03-13 | 6.24 | 6.30 | 6.08 | 6.13 | 6.13 | qfq | 48,978,859 | 303,435,692 | -1.45% |
| 2026-03-12 | 6.07 | 6.25 | 6.02 | 6.22 | 6.22 | qfq | 57,260,280 | 353,219,394 | 2.81% |
| 2026-03-11 | 5.97 | 6.07 | 5.87 | 6.05 | 6.05 | qfq | 43,931,190 | 262,879,640 | 1.51% |
| 2026-03-10 | 5.92 | 6.13 | 5.90 | 5.96 | 5.96 | qfq | 48,740,250 | 292,203,424 | -2.13% |
| 2026-03-09 | 6.31 | 6.35 | 6.07 | 6.09 | 6.09 | qfq | 70,900,655 | 438,643,884 | 0.50% |
| 2026-03-06 | 5.93 | 6.08 | 5.87 | 6.06 | 6.06 | qfq | 39,166,761 | 234,821,100 | 1.17% |
| 2026-03-05 | 5.98 | 6.08 | 5.87 | 5.99 | 5.99 | qfq | 44,120,750 | 262,720,847 | -0.83% |
| 2026-03-04 | 6.00 | 6.09 | 5.80 | 6.04 | 6.04 | qfq | 53,499,774 | 320,547,487 | -0.33% |
| 2026-03-03 | 6.02 | 6.23 | 5.89 | 6.06 | 6.06 | qfq | 81,527,307 | 493,023,797 | 1.34% |
| 2026-03-02 | 6.08 | 6.15 | 5.89 | 5.98 | 5.98 | qfq | 44,963,651 | 268,905,907 | 0.17% |
| 2026-02-27 | 5.85 | 5.97 | 5.80 | 5.97 | 5.97 | qfq | 31,297,256 | 185,120,803 | 1.88% |
| 2026-02-26 | 5.90 | 5.99 | 5.81 | 5.86 | 5.86 | qfq | 31,611,612 | 185,507,484 | 0.17% |
| 2026-02-25 | 5.88 | 6.01 | 5.83 | 5.85 | 5.85 | qfq | 38,335,410 | 226,256,968 | -0.34% |
| 2026-02-24 | 5.72 | 5.92 | 5.68 | 5.87 | 5.87 | qfq | 44,969,980 | 263,292,369 | 3.71% |
| 2026-02-13 | 5.75 | 5.80 | 5.61 | 5.66 | 5.66 | qfq | 37,590,400 | 214,836,342 | -2.08% |
| 2026-02-12 | 5.71 | 5.82 | 5.66 | 5.78 | 5.78 | qfq | 39,992,556 | 229,657,368 | 1.05% |
| 2026-02-11 | 5.61 | 5.74 | 5.58 | 5.72 | 5.72 | qfq | 37,752,404 | 214,165,191 | 1.60% |
| 2026-02-10 | 5.59 | 5.71 | 5.53 | 5.63 | 5.63 | qfq | 34,025,554 | 191,580,012 | 0.18% |
| 2026-02-09 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 43,096,127 | 241,797,952 | 0.18% |
| 2026-02-06 | 5.40 | 5.66 | 5.39 | 5.61 | 5.61 | qfq | 67,738,157 | 377,943,047 | 1.45% |
| 2026-02-05 | 5.69 | 5.69 | 5.46 | 5.53 | 5.53 | qfq | 91,189,474 | 504,621,741 | -7.37% |
| 2026-02-04 | 5.59 | 6.00 | 5.53 | 5.97 | 5.97 | qfq | 120,963,986 | 704,698,137 | 6.80% |
| 2026-02-03 | 5.46 | 5.63 | 5.46 | 5.59 | 5.59 | qfq | 99,759,908 | 552,434,740 | 2.95% |
| 2026-02-02 | 5.45 | 5.73 | 5.33 | 5.43 | 5.43 | qfq | 158,066,776 | 875,995,772 | -0.73% |
| 2026-01-30 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | qfq | 30,947,184 | 169,281,096 | 10.06% |
| 2026-01-29 | 4.92 | 5.00 | 4.88 | 4.97 | 4.97 | qfq | 34,281,695 | 169,665,817 | 1.22% |
| 2026-01-28 | 4.76 | 4.94 | 4.74 | 4.91 | 4.91 | qfq | 35,406,099 | 171,955,982 | 3.37% |
| 2026-01-27 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 21,689,536 | 103,632,253 | -2.86% |
| 2026-01-26 | 4.83 | 4.90 | 4.79 | 4.89 | 4.89 | qfq | 23,747,271 | 115,312,029 | 1.24% |
| 2026-01-23 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | qfq | 14,366,050 | 69,340,006 | 0.00% |
| 2026-01-22 | 4.77 | 4.84 | 4.75 | 4.83 | 4.83 | qfq | 15,045,400 | 72,292,501 | 1.05% |
| 2026-01-21 | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | qfq | 15,963,700 | 75,607,033 | 0.00% |
| 2026-01-20 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 12,989,400 | 61,617,620 | 0.84% |
| 2026-01-19 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | qfq | 11,864,061 | 55,960,780 | 1.07% |
| 2026-01-16 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 15,561,673 | 73,316,403 | -1.05% |
| 2026-01-15 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | qfq | 13,223,815 | 62,926,490 | -0.42% |
| 2026-01-14 | 4.82 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 22,981,435 | 110,433,875 | -1.24% |
| 2026-01-13 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | qfq | 20,331,380 | 98,395,698 | -1.03% |
| 2026-01-12 | 4.95 | 4.95 | 4.84 | 4.87 | 4.87 | qfq | 21,524,100 | 104,922,272 | -1.42% |
| 2026-01-09 | 4.86 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 23,019,490 | 113,280,183 | 1.44% |
| 2026-01-08 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | qfq | 25,683,600 | 125,329,822 | 0.41% |
| 2026-01-07 | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | qfq | 35,808,244 | 172,217,952 | 2.32% |
| 2026-01-06 | 4.70 | 4.77 | 4.69 | 4.74 | 4.74 | qfq | 14,381,396 | 68,108,875 | 0.85% |
| 2026-01-05 | 4.66 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 16,280,254 | 76,258,589 | 0.86% |
| 2025-12-31 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | qfq | 12,930,601 | 60,473,471 | -1.06% |
| 2025-12-30 | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | qfq | 11,995,950 | 56,688,960 | -0.63% |
| 2025-12-29 | 4.75 | 4.78 | 4.73 | 4.74 | 4.74 | qfq | 11,656,871 | 55,440,321 | 0.00% |
| 2025-12-26 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | qfq | 15,285,377 | 72,775,283 | -0.21% |
| 2025-12-25 | 4.75 | 4.78 | 4.72 | 4.75 | 4.75 | qfq | 12,694,300 | 60,365,744 | -0.21% |
| 2025-12-24 | 4.74 | 4.77 | 4.68 | 4.76 | 4.76 | qfq | 13,849,110 | 65,362,846 | 0.63% |
| 2025-12-23 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | qfq | 11,701,650 | 55,139,481 | 0.21% |
| 2025-12-22 | 4.67 | 4.76 | 4.65 | 4.72 | 4.72 | qfq | 23,304,428 | 109,683,801 | 1.51% |
| 2025-12-19 | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | qfq | 12,893,845 | 59,843,431 | 0.00% |
| 2025-12-18 | 4.62 | 4.66 | 4.60 | 4.65 | 4.65 | qfq | 17,734,249 | 82,034,270 | 0.87% |
| 2025-12-17 | 4.60 | 4.62 | 4.55 | 4.61 | 4.61 | qfq | 13,536,300 | 62,014,727 | 0.00% |
| 2025-12-16 | 4.61 | 4.61 | 4.56 | 4.61 | 4.61 | qfq | 12,933,581 | 59,305,169 | -0.22% |
| 2025-12-15 | 4.59 | 4.65 | 4.59 | 4.62 | 4.62 | qfq | 16,982,713 | 78,480,262 | 0.00% |
| 2025-12-12 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | qfq | 25,919,914 | 119,577,979 | -0.65% |
| 2025-12-11 | 4.66 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 26,786,251 | 123,634,726 | -0.43% |
| 2025-12-10 | 4.65 | 4.69 | 4.63 | 4.67 | 4.67 | qfq | 9,166,632 | 42,740,202 | 0.00% |
| 2025-12-09 | 4.71 | 4.72 | 4.62 | 4.67 | 4.67 | qfq | 17,088,013 | 79,423,668 | -0.85% |
| 2025-12-08 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | qfq | 14,097,492 | 66,627,479 | -1.05% |
| 2025-12-05 | 4.75 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 10,203,654 | 48,353,221 | 0.21% |
| 2025-12-04 | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | qfq | 12,865,400 | 61,258,090 | -1.25% |
| 2025-12-03 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 12,250,351 | 58,704,244 | 0.42% |
| 2025-12-02 | 4.79 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 12,718,671 | 60,725,882 | 0.21% |
| 2025-12-01 | 4.79 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 20,904,200 | 99,657,481 | -0.21% |
| 2025-11-28 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | qfq | 12,517,250 | 59,962,253 | 0.00% |
| 2025-11-27 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | qfq | 12,774,047 | 61,204,104 | 0.21% |
| 2025-11-26 | 4.79 | 4.81 | 4.77 | 4.78 | 4.78 | qfq | 10,339,700 | 49,460,840 | 0.00% |
| 2025-11-25 | 4.80 | 4.81 | 4.78 | 4.78 | 4.78 | qfq | 12,207,150 | 58,528,377 | 0.00% |
| 2025-11-24 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 15,533,982 | 74,716,106 | -1.44% |
| 2025-11-21 | 5.00 | 5.02 | 4.84 | 4.85 | 4.85 | qfq | 21,010,247 | 103,162,174 | -3.19% |
| 2025-11-20 | 5.04 | 5.07 | 5.00 | 5.01 | 5.01 | qfq | 14,338,991 | 72,200,430 | -0.60% |
| 2025-11-19 | 5.02 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 17,012,577 | 85,628,004 | 0.20% |
| 2025-11-18 | 5.18 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 32,319,773 | 164,406,317 | -3.64% |
| 2025-11-17 | 5.17 | 5.24 | 5.12 | 5.22 | 5.22 | qfq | 21,186,371 | 109,809,819 | 1.36% |
| 2025-11-14 | 5.17 | 5.21 | 5.15 | 5.15 | 5.15 | qfq | 15,572,500 | 80,544,309 | -0.77% |
| 2025-11-13 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | qfq | 18,458,746 | 95,371,231 | 1.17% |
| 2025-11-12 | 5.15 | 5.18 | 5.13 | 5.13 | 5.13 | qfq | 14,458,500 | 74,437,831 | -0.77% |
| 2025-11-11 | 5.20 | 5.21 | 5.13 | 5.17 | 5.17 | qfq | 21,432,700 | 110,476,892 | -0.58% |
| 2025-11-10 | 5.20 | 5.24 | 5.18 | 5.20 | 5.20 | qfq | 19,287,454 | 100,453,935 | 0.39% |
| 2025-11-07 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | qfq | 17,620,405 | 90,992,663 | 0.78% |
| 2025-11-06 | 5.16 | 5.19 | 5.13 | 5.14 | 5.14 | qfq | 22,523,804 | 116,096,548 | -0.39% |
| 2025-11-05 | 5.08 | 5.20 | 5.07 | 5.16 | 5.16 | qfq | 27,970,013 | 144,094,851 | 0.98% |
| 2025-11-04 | 5.12 | 5.15 | 5.07 | 5.11 | 5.11 | qfq | 23,322,982 | 119,068,410 | -0.39% |
| 2025-11-03 | 5.15 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 32,033,104 | 164,253,025 | -0.39% |
| 2025-10-31 | 5.19 | 5.22 | 5.15 | 5.15 | 5.15 | qfq | 23,016,451 | 119,052,657 | -0.77% |
| 2025-10-30 | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | qfq | 28,436,934 | 148,057,310 | -0.76% |
| 2025-10-29 | 5.35 | 5.35 | 5.19 | 5.23 | 5.23 | qfq | 36,379,797 | 189,881,610 | -1.88% |
| 2025-10-28 | 5.60 | 5.61 | 5.26 | 5.33 | 5.33 | qfq | 56,235,968 | 300,318,464 | -6.16% |
| 2025-10-27 | 5.65 | 5.75 | 5.61 | 5.68 | 5.68 | qfq | 23,051,909 | 131,195,461 | 0.00% |
| 2025-10-24 | 5.70 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 19,652,992 | 111,323,348 | -1.05% |
| 2025-10-23 | 5.67 | 5.76 | 5.66 | 5.74 | 5.74 | qfq | 23,824,279 | 136,187,274 | 1.59% |
| 2025-10-22 | 5.65 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 15,099,100 | 85,457,550 | -0.18% |
| 2025-10-21 | 5.67 | 5.69 | 5.58 | 5.66 | 5.66 | qfq | 21,552,297 | 121,964,944 | -0.53% |
| 2025-10-20 | 5.61 | 5.70 | 5.56 | 5.69 | 5.69 | qfq | 27,793,604 | 156,767,889 | 1.79% |
| 2025-10-17 | 5.64 | 5.70 | 5.54 | 5.59 | 5.59 | qfq | 22,843,164 | 128,248,978 | -1.24% |
| 2025-10-16 | 5.51 | 5.66 | 5.50 | 5.66 | 5.66 | qfq | 27,177,163 | 152,111,878 | 2.35% |
| 2025-10-15 | 5.65 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 25,812,681 | 143,757,351 | -2.30% |
| 2025-10-14 | 5.55 | 5.68 | 5.49 | 5.66 | 5.66 | qfq | 28,210,917 | 158,378,469 | 2.17% |
| 2025-10-13 | 5.40 | 5.56 | 5.35 | 5.54 | 5.54 | qfq | 28,033,941 | 153,720,900 | 0.91% |
| 2025-10-10 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | qfq | 17,117,733 | 93,603,925 | 0.73% |
| 2025-10-09 | 5.41 | 5.46 | 5.33 | 5.45 | 5.45 | qfq | 26,171,868 | 141,329,966 | 1.11% |
| 2025-09-30 | 5.25 | 5.42 | 5.20 | 5.39 | 5.39 | qfq | 30,513,586 | 163,065,714 | 2.47% |
| 2025-09-29 | 5.26 | 5.27 | 5.15 | 5.26 | 5.26 | qfq | 17,341,260 | 90,227,744 | -0.38% |
| 2025-09-26 | 5.24 | 5.30 | 5.23 | 5.28 | 5.28 | qfq | 14,771,001 | 77,970,625 | 0.76% |
| 2025-09-25 | 5.27 | 5.27 | 5.18 | 5.24 | 5.24 | qfq | 14,392,092 | 75,250,358 | -0.57% |
| 2025-09-24 | 5.27 | 5.31 | 5.20 | 5.27 | 5.27 | qfq | 15,030,312 | 78,824,237 | -0.38% |
| 2025-09-23 | 5.17 | 5.30 | 5.15 | 5.29 | 5.29 | qfq | 27,448,451 | 143,375,835 | 1.93% |
| 2025-09-22 | 5.23 | 5.24 | 5.12 | 5.19 | 5.19 | qfq | 20,510,790 | 105,936,272 | -0.57% |
| 2025-09-19 | 5.18 | 5.23 | 5.15 | 5.22 | 5.22 | qfq | 17,461,251 | 90,515,384 | 0.97% |
| 2025-09-18 | 5.27 | 5.29 | 5.13 | 5.17 | 5.17 | qfq | 16,304,791 | 84,887,267 | -2.08% |
| 2025-09-17 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | qfq | 12,223,197 | 64,698,706 | -0.38% |
| 2025-09-16 | 5.35 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 14,884,105 | 78,921,843 | -0.38% |
| 2025-09-15 | 5.25 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 14,766,478 | 77,754,357 | 1.53% |
| 2025-09-12 | 5.24 | 5.28 | 5.20 | 5.24 | 5.24 | qfq | 14,203,265 | 74,489,404 | 0.00% |
| 2025-09-11 | 5.27 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 13,302,372 | 69,745,199 | -0.76% |
| 2025-09-10 | 5.33 | 5.35 | 5.26 | 5.28 | 5.28 | qfq | 10,902,260 | 57,695,721 | -0.75% |
| 2025-09-09 | 5.26 | 5.35 | 5.26 | 5.32 | 5.32 | qfq | 16,821,499 | 89,376,542 | 0.95% |
| 2025-09-08 | 5.26 | 5.30 | 5.21 | 5.27 | 5.27 | qfq | 13,640,050 | 71,947,375 | 0.00% |
| 2025-09-05 | 5.26 | 5.28 | 5.17 | 5.27 | 5.27 | qfq | 15,538,700 | 81,277,862 | 0.38% |
| 2025-09-04 | 5.23 | 5.25 | 5.18 | 5.25 | 5.25 | qfq | 16,480,765 | 85,953,153 | 0.38% |
| 2025-09-03 | 5.28 | 5.33 | 5.21 | 5.23 | 5.23 | qfq | 15,621,406 | 82,153,658 | -0.95% |
| 2025-09-02 | 5.25 | 5.31 | 5.20 | 5.28 | 5.28 | qfq | 23,488,482 | 123,602,646 | 0.57% |
| 2025-09-01 | 5.13 | 5.28 | 5.07 | 5.25 | 5.25 | qfq | 35,967,730 | 187,436,459 | 2.34% |
| 2025-08-29 | 5.07 | 5.15 | 5.06 | 5.13 | 5.13 | qfq | 20,697,600 | 105,939,736 | 0.98% |
| 2025-08-28 | 5.06 | 5.11 | 4.98 | 5.08 | 5.08 | qfq | 23,503,235 | 118,555,263 | 0.00% |
| 2025-08-27 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 28,053,012 | 143,257,859 | -0.39% |
| 2025-08-26 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | qfq | 17,464,190 | 89,238,424 | -0.39% |
| 2025-08-25 | 5.03 | 5.12 | 5.02 | 5.12 | 5.12 | qfq | 17,512,158 | 89,068,982 | 2.20% |
| 2025-08-22 | 5.04 | 5.05 | 4.97 | 5.01 | 5.01 | qfq | 14,610,000 | 73,011,042 | -0.60% |
| 2025-08-21 | 5.00 | 5.05 | 4.99 | 5.04 | 5.04 | qfq | 13,332,644 | 67,057,923 | 0.60% |
| 2025-08-20 | 4.96 | 5.01 | 4.92 | 5.01 | 5.01 | qfq | 12,963,635 | 64,593,668 | 1.01% |
| 2025-08-19 | 4.99 | 5.00 | 4.95 | 4.96 | 4.96 | qfq | 14,008,222 | 69,640,039 | -0.40% |
| 2025-08-18 | 5.06 | 5.07 | 4.98 | 4.98 | 4.98 | qfq | 20,629,120 | 103,170,572 | -1.19% |
| 2025-08-15 | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | qfq | 15,871,845 | 79,723,115 | 1.00% |
| 2025-08-14 | 5.12 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 17,314,943 | 87,329,027 | -2.16% |
| 2025-08-13 | 5.15 | 5.15 | 5.09 | 5.10 | 5.10 | qfq | 15,102,715 | 77,163,160 | -1.54% |
| 2025-08-12 | 5.16 | 5.21 | 5.13 | 5.18 | 5.14 | qfq | 13,922,651 | 72,001,465 | 0.58% |
| 2025-08-11 | 5.18 | 5.21 | 5.14 | 5.15 | 5.11 | qfq | 12,431,400 | 64,222,696 | -0.58% |
| 2025-08-08 | 5.22 | 5.23 | 5.15 | 5.18 | 5.14 | qfq | 11,934,832 | 61,813,994 | -0.58% |
| 2025-08-07 | 5.17 | 5.25 | 5.16 | 5.21 | 5.17 | qfq | 16,926,760 | 88,053,147 | 0.58% |
| 2025-08-06 | 5.08 | 5.20 | 5.08 | 5.18 | 5.14 | qfq | 13,561,200 | 69,920,527 | 1.57% |
| 2025-08-05 | 5.07 | 5.11 | 5.04 | 5.10 | 5.06 | qfq | 9,041,700 | 45,881,541 | 0.59% |
| 2025-08-04 | 5.02 | 5.08 | 4.98 | 5.07 | 5.03 | qfq | 13,248,950 | 66,609,717 | 1.00% |
| 2025-08-01 | 5.00 | 5.05 | 4.99 | 5.02 | 4.98 | qfq | 10,483,953 | 52,698,260 | 0.60% |
| 2025-07-31 | 5.09 | 5.11 | 4.96 | 4.99 | 4.95 | qfq | 21,457,752 | 107,350,872 | -2.73% |
| 2025-07-30 | 5.17 | 5.19 | 5.10 | 5.13 | 5.09 | qfq | 12,899,250 | 66,405,993 | -0.19% |
| 2025-07-29 | 5.14 | 5.15 | 5.08 | 5.14 | 5.10 | qfq | 17,226,400 | 88,255,688 | 0.19% |
| 2025-07-28 | 5.15 | 5.20 | 5.01 | 5.13 | 5.09 | qfq | 23,101,065 | 118,346,767 | -1.91% |
| 2025-07-25 | 5.22 | 5.30 | 5.19 | 5.23 | 5.19 | qfq | 19,381,365 | 101,471,219 | -0.19% |
| 2025-07-24 | 5.14 | 5.25 | 5.08 | 5.24 | 5.20 | qfq | 25,804,907 | 133,393,613 | 1.75% |
| 2025-07-23 | 5.28 | 5.31 | 5.14 | 5.15 | 5.11 | qfq | 39,181,001 | 203,978,721 | -1.15% |
| 2025-07-22 | 5.01 | 5.24 | 4.97 | 5.21 | 5.17 | qfq | 49,673,714 | 255,251,971 | 4.62% |
| 2025-07-21 | 4.91 | 4.99 | 4.91 | 4.98 | 4.94 | qfq | 18,318,295 | 90,945,392 | 1.84% |
| 2025-07-18 | 4.86 | 4.92 | 4.86 | 4.89 | 4.85 | qfq | 11,207,510 | 54,818,216 | 0.82% |
| 2025-07-17 | 4.86 | 4.87 | 4.82 | 4.85 | 4.81 | qfq | 8,351,976 | 40,407,548 | 0.00% |
| 2025-07-16 | 4.84 | 4.87 | 4.81 | 4.85 | 4.81 | qfq | 10,979,260 | 53,097,233 | 0.41% |
| 2025-07-15 | 4.92 | 4.93 | 4.82 | 4.83 | 4.79 | qfq | 18,227,400 | 88,419,033 | -1.43% |
| 2025-07-14 | 4.88 | 4.97 | 4.87 | 4.90 | 4.86 | qfq | 24,104,821 | 118,771,789 | 0.62% |
| 2025-07-11 | 4.85 | 4.89 | 4.84 | 4.87 | 4.83 | qfq | 17,471,950 | 85,019,348 | 0.41% |
| 2025-07-10 | 4.79 | 4.86 | 4.79 | 4.85 | 4.81 | qfq | 15,969,011 | 77,258,614 | 1.25% |
| 2025-07-09 | 4.79 | 4.82 | 4.75 | 4.79 | 4.75 | qfq | 15,545,811 | 74,390,033 | 0.00% |
| 2025-07-08 | 4.80 | 4.84 | 4.77 | 4.79 | 4.75 | qfq | 12,029,000 | 57,648,077 | -0.42% |
| 2025-07-07 | 4.75 | 4.83 | 4.73 | 4.81 | 4.77 | qfq | 11,886,310 | 56,832,684 | 1.48% |
| 2025-07-04 | 4.74 | 4.80 | 4.73 | 4.74 | 4.70 | qfq | 13,966,459 | 66,502,316 | -0.21% |
| 2025-07-03 | 4.78 | 4.80 | 4.73 | 4.75 | 4.71 | qfq | 14,338,500 | 68,081,413 | -0.84% |
| 2025-07-02 | 4.72 | 4.80 | 4.71 | 4.79 | 4.75 | qfq | 18,936,580 | 90,177,180 | 1.48% |
| 2025-07-01 | 4.72 | 4.76 | 4.70 | 4.72 | 4.68 | qfq | 14,349,900 | 67,708,884 | -0.21% |
| 2025-06-30 | 4.84 | 4.84 | 4.69 | 4.73 | 4.69 | qfq | 27,173,570 | 128,557,567 | -2.67% |
| 2025-06-27 | 4.54 | 4.87 | 4.53 | 4.86 | 4.82 | qfq | 62,295,151 | 293,976,650 | 7.05% |
| 2025-06-26 | 4.55 | 4.57 | 4.51 | 4.54 | 4.50 | qfq | 20,638,450 | 93,504,519 | -0.22% |
| 2025-06-25 | 4.54 | 4.55 | 4.51 | 4.55 | 4.51 | qfq | 12,787,100 | 57,932,196 | 0.22% |
| 2025-06-24 | 4.54 | 4.55 | 4.51 | 4.54 | 4.50 | qfq | 12,159,212 | 55,102,843 | -0.44% |
| 2025-06-23 | 4.53 | 4.58 | 4.49 | 4.56 | 4.52 | qfq | 12,640,480 | 57,410,520 | 0.88% |
| 2025-06-20 | 4.51 | 4.54 | 4.51 | 4.52 | 4.49 | qfq | 7,134,500 | 32,276,762 | 0.00% |
| 2025-06-19 | 4.52 | 4.52 | 4.48 | 4.52 | 4.49 | qfq | 9,790,962 | 44,091,359 | -0.22% |
| 2025-06-18 | 4.55 | 4.56 | 4.49 | 4.53 | 4.50 | qfq | 10,725,090 | 48,433,319 | -0.44% |
| 2025-06-17 | 4.53 | 4.56 | 4.51 | 4.55 | 4.51 | qfq | 9,639,128 | 43,728,610 | 0.22% |
| 2025-06-16 | 4.55 | 4.57 | 4.51 | 4.54 | 4.50 | qfq | 15,676,539 | 71,050,802 | -0.22% |
| 2025-06-13 | 4.54 | 4.59 | 4.52 | 4.55 | 4.51 | qfq | 13,431,769 | 61,147,043 | 0.00% |
| 2025-06-12 | 4.58 | 4.58 | 4.54 | 4.55 | 4.51 | qfq | 8,550,500 | 38,940,426 | -0.66% |
| 2025-06-11 | 4.54 | 4.62 | 4.54 | 4.58 | 4.54 | qfq | 12,009,998 | 55,045,706 | 0.44% |
| 2025-06-10 | 4.56 | 4.58 | 4.52 | 4.56 | 4.52 | qfq | 11,056,200 | 50,340,854 | -0.22% |
| 2025-06-09 | 4.56 | 4.58 | 4.55 | 4.57 | 4.53 | qfq | 7,913,500 | 36,103,286 | 0.22% |
| 2025-06-06 | 4.57 | 4.60 | 4.55 | 4.56 | 4.52 | qfq | 10,633,864 | 48,643,748 | 0.00% |
| 2025-06-05 | 4.57 | 4.60 | 4.52 | 4.56 | 4.52 | qfq | 13,708,155 | 62,345,752 | -0.65% |
| 2025-06-04 | 4.54 | 4.60 | 4.51 | 4.59 | 4.55 | qfq | 16,470,318 | 74,995,892 | 0.66% |
| 2025-06-03 | 4.59 | 4.59 | 4.49 | 4.56 | 4.52 | qfq | 27,604,702 | 124,855,152 | -0.65% |
| 2025-05-30 | 4.64 | 4.64 | 4.59 | 4.59 | 4.55 | qfq | 6,992,300 | 32,208,110 | -1.08% |
| 2025-05-29 | 4.63 | 4.65 | 4.61 | 4.64 | 4.60 | qfq | 6,069,054 | 28,090,220 | 0.43% |
| 2025-05-28 | 4.59 | 4.63 | 4.58 | 4.62 | 4.58 | qfq | 7,563,215 | 34,868,405 | 0.22% |
| 2025-05-27 | 4.60 | 4.61 | 4.53 | 4.61 | 4.57 | qfq | 11,332,415 | 51,736,183 | 0.22% |
| 2025-05-26 | 4.65 | 4.66 | 4.58 | 4.60 | 4.56 | qfq | 11,870,239 | 54,670,621 | -1.29% |
| 2025-05-23 | 4.69 | 4.72 | 4.65 | 4.66 | 4.62 | qfq | 7,728,500 | 36,215,970 | -0.64% |
| 2025-05-22 | 4.72 | 4.72 | 4.67 | 4.69 | 4.65 | qfq | 8,729,145 | 40,903,941 | -0.85% |
| 2025-05-21 | 4.65 | 4.76 | 4.65 | 4.73 | 4.69 | qfq | 14,843,516 | 70,030,936 | 1.72% |
| 2025-05-20 | 4.68 | 4.68 | 4.62 | 4.65 | 4.61 | qfq | 6,449,400 | 30,000,046 | -0.43% |
| 2025-05-19 | 4.65 | 4.67 | 4.61 | 4.67 | 4.63 | qfq | 6,355,218 | 29,549,373 | 0.86% |
| 2025-05-16 | 4.69 | 4.69 | 4.61 | 4.63 | 4.59 | qfq | 7,863,000 | 36,466,667 | -1.28% |
| 2025-05-15 | 4.67 | 4.72 | 4.65 | 4.69 | 4.65 | qfq | 9,792,300 | 45,930,693 | 0.21% |
| 2025-05-14 | 4.63 | 4.68 | 4.60 | 4.68 | 4.64 | qfq | 10,816,460 | 50,265,004 | 1.30% |
| 2025-05-13 | 4.59 | 4.64 | 4.58 | 4.62 | 4.58 | qfq | 13,374,969 | 61,711,935 | 1.09% |
| 2025-05-12 | 4.57 | 4.58 | 4.55 | 4.57 | 4.53 | qfq | 7,340,059 | 33,514,055 | 0.00% |
| 2025-05-09 | 4.57 | 4.62 | 4.56 | 4.57 | 4.53 | qfq | 8,338,722 | 38,135,791 | 0.22% |
| 2025-05-08 | 4.57 | 4.58 | 4.55 | 4.56 | 4.52 | qfq | 7,912,200 | 36,157,533 | -0.44% |
| 2025-05-07 | 4.59 | 4.60 | 4.56 | 4.58 | 4.54 | qfq | 9,937,630 | 45,438,174 | 0.44% |
| 2025-05-06 | 4.52 | 4.56 | 4.51 | 4.56 | 4.52 | qfq | 11,750,458 | 53,279,498 | 0.44% |
| 2025-04-30 | 4.53 | 4.55 | 4.48 | 4.54 | 4.50 | qfq | 16,401,184 | 74,014,666 | 0.00% |
| 2025-04-29 | 4.53 | 4.55 | 4.48 | 4.54 | 4.50 | qfq | 15,068,070 | 68,060,196 | -0.22% |
| 2025-04-28 | 4.53 | 4.57 | 4.46 | 4.55 | 4.51 | qfq | 31,219,000 | 140,372,030 | -3.40% |
| 2025-04-25 | 4.74 | 4.75 | 4.69 | 4.71 | 4.67 | qfq | 11,910,733 | 56,179,046 | -0.42% |
| 2025-04-24 | 4.66 | 4.77 | 4.66 | 4.73 | 4.69 | qfq | 14,912,700 | 70,586,773 | 1.28% |
| 2025-04-23 | 4.65 | 4.68 | 4.63 | 4.67 | 4.63 | qfq | 9,304,400 | 43,305,492 | 0.43% |
| 2025-04-22 | 4.66 | 4.67 | 4.64 | 4.65 | 4.61 | qfq | 8,635,700 | 40,195,954 | 0.22% |
| 2025-04-21 | 4.65 | 4.67 | 4.63 | 4.64 | 4.60 | qfq | 10,430,600 | 48,482,763 | -0.43% |
| 2025-04-18 | 4.68 | 4.69 | 4.63 | 4.66 | 4.62 | qfq | 7,754,210 | 36,074,850 | -0.21% |
| 2025-04-17 | 4.64 | 4.69 | 4.63 | 4.67 | 4.63 | qfq | 8,391,900 | 39,181,465 | 0.21% |
| 2025-04-16 | 4.65 | 4.68 | 4.60 | 4.66 | 4.62 | qfq | 9,962,200 | 46,155,542 | 0.22% |
| 2025-04-15 | 4.68 | 4.69 | 4.62 | 4.65 | 4.61 | qfq | 7,518,470 | 34,904,180 | -0.64% |
| 2025-04-14 | 4.63 | 4.70 | 4.63 | 4.68 | 4.64 | qfq | 15,264,571 | 71,210,024 | 1.52% |
| 2025-04-11 | 4.61 | 4.64 | 4.58 | 4.61 | 4.57 | qfq | 11,276,466 | 51,967,554 | -0.43% |
| 2025-04-10 | 4.65 | 4.67 | 4.61 | 4.63 | 4.59 | qfq | 15,905,344 | 73,876,085 | 0.43% |
| 2025-04-09 | 4.59 | 4.63 | 4.48 | 4.61 | 4.57 | qfq | 16,319,614 | 74,561,790 | -0.65% |
| 2025-04-08 | 4.54 | 4.65 | 4.50 | 4.64 | 4.60 | qfq | 23,920,600 | 110,091,794 | 2.20% |
| 2025-04-07 | 4.80 | 4.80 | 4.41 | 4.54 | 4.50 | qfq | 39,777,709 | 182,240,687 | -7.35% |
| 2025-04-03 | 4.87 | 4.93 | 4.86 | 4.90 | 4.86 | qfq | 9,243,900 | 45,257,555 | 0.20% |
| 2025-04-02 | 4.91 | 4.94 | 4.88 | 4.89 | 4.85 | qfq | 7,139,600 | 35,019,894 | -0.81% |
| 2025-04-01 | 4.86 | 4.94 | 4.85 | 4.93 | 4.89 | qfq | 13,234,850 | 64,915,600 | 1.86% |
| 2025-03-31 | 4.92 | 4.95 | 4.83 | 4.84 | 4.80 | qfq | 14,355,931 | 70,203,384 | -2.02% |
| 2025-03-28 | 4.99 | 4.99 | 4.89 | 4.94 | 4.90 | qfq | 14,643,721 | 72,318,042 | -0.80% |
| 2025-03-27 | 5.02 | 5.03 | 4.95 | 4.98 | 4.94 | qfq | 14,207,185 | 70,701,744 | -0.60% |
| 2025-03-26 | 5.04 | 5.05 | 4.96 | 5.01 | 4.97 | qfq | 17,370,958 | 86,978,071 | 0.20% |
| 2025-03-25 | 4.94 | 5.00 | 4.91 | 5.00 | 4.96 | qfq | 21,000,735 | 104,303,635 | 1.63% |
| 2025-03-24 | 4.93 | 4.95 | 4.86 | 4.92 | 4.88 | qfq | 14,460,570 | 71,015,503 | -0.20% |
| 2025-03-21 | 4.93 | 4.98 | 4.91 | 4.93 | 4.89 | qfq | 15,903,079 | 78,667,249 | -0.20% |
| 2025-03-20 | 4.90 | 4.98 | 4.90 | 4.94 | 4.90 | qfq | 16,484,101 | 81,630,600 | 0.82% |
| 2025-03-19 | 4.86 | 4.91 | 4.85 | 4.90 | 4.86 | qfq | 11,513,900 | 56,281,028 | 0.41% |
| 2025-03-18 | 4.91 | 4.92 | 4.85 | 4.88 | 4.84 | qfq | 9,693,146 | 47,272,842 | -0.41% |
| 2025-03-17 | 4.89 | 4.91 | 4.86 | 4.90 | 4.86 | qfq | 17,027,422 | 83,262,075 | 0.41% |
| 2025-03-14 | 4.87 | 4.89 | 4.83 | 4.88 | 4.84 | qfq | 17,787,091 | 86,532,162 | 0.00% |
| 2025-03-13 | 4.76 | 4.88 | 4.76 | 4.88 | 4.84 | qfq | 25,790,914 | 124,902,063 | 2.31% |
| 2025-03-12 | 4.83 | 4.85 | 4.77 | 4.77 | 4.73 | qfq | 16,588,208 | 79,445,183 | -1.45% |
| 2025-03-11 | 4.82 | 4.84 | 4.79 | 4.84 | 4.80 | qfq | 9,874,278 | 47,578,113 | 0.00% |
| 2025-03-10 | 4.80 | 4.85 | 4.77 | 4.84 | 4.80 | qfq | 12,973,050 | 62,635,351 | 1.04% |
| 2025-03-07 | 4.75 | 4.82 | 4.73 | 4.79 | 4.75 | qfq | 13,296,456 | 63,623,883 | 0.84% |
| 2025-03-06 | 4.75 | 4.77 | 4.72 | 4.75 | 4.71 | qfq | 10,645,300 | 50,547,133 | 0.00% |
| 2025-03-05 | 4.81 | 4.83 | 4.73 | 4.75 | 4.71 | qfq | 13,579,262 | 64,635,606 | -1.04% |
| 2025-03-04 | 4.83 | 4.84 | 4.79 | 4.80 | 4.76 | qfq | 11,560,701 | 55,609,730 | -0.83% |
| 2025-03-03 | 4.90 | 4.95 | 4.84 | 4.84 | 4.80 | qfq | 15,366,139 | 75,058,233 | -1.22% |
| 2025-02-28 | 4.92 | 4.94 | 4.88 | 4.90 | 4.86 | qfq | 10,306,036 | 50,626,969 | -0.61% |
| 2025-02-27 | 4.93 | 4.93 | 4.87 | 4.93 | 4.89 | qfq | 10,368,785 | 50,806,473 | 0.41% |
| 2025-02-26 | 4.84 | 4.91 | 4.82 | 4.91 | 4.87 | qfq | 13,310,179 | 64,942,245 | 1.45% |
| 2025-02-25 | 4.86 | 4.89 | 4.82 | 4.84 | 4.80 | qfq | 10,674,900 | 51,819,022 | -0.62% |
| 2025-02-24 | 4.88 | 4.92 | 4.85 | 4.87 | 4.83 | qfq | 11,882,550 | 57,918,118 | -0.20% |
| 2025-02-21 | 4.88 | 4.90 | 4.84 | 4.88 | 4.84 | qfq | 11,509,739 | 55,980,635 | 0.41% |
| 2025-02-20 | 4.87 | 4.91 | 4.82 | 4.86 | 4.82 | qfq | 10,875,038 | 52,809,312 | 0.00% |
| 2025-02-19 | 4.89 | 4.90 | 4.84 | 4.86 | 4.82 | qfq | 12,212,629 | 59,428,882 | -1.02% |
| 2025-02-18 | 4.96 | 4.97 | 4.89 | 4.91 | 4.87 | qfq | 14,473,701 | 71,449,721 | -0.81% |
| 2025-02-17 | 4.98 | 4.99 | 4.93 | 4.95 | 4.91 | qfq | 11,737,665 | 58,099,735 | -0.40% |
| 2025-02-14 | 4.96 | 5.00 | 4.95 | 4.97 | 4.93 | qfq | 8,740,616 | 43,422,972 | 0.00% |
| 2025-02-13 | 4.99 | 5.01 | 4.97 | 4.97 | 4.93 | qfq | 8,594,751 | 42,894,092 | -0.40% |
| 2025-02-12 | 4.97 | 4.99 | 4.95 | 4.99 | 4.95 | qfq | 8,746,671 | 43,484,214 | 0.20% |
| 2025-02-11 | 5.02 | 5.03 | 4.96 | 4.98 | 4.94 | qfq | 11,756,200 | 58,606,890 | -0.80% |
| 2025-02-10 | 5.02 | 5.05 | 5.00 | 5.02 | 4.98 | qfq | 10,920,153 | 54,869,607 | -0.20% |
| 2025-02-07 | 5.00 | 5.05 | 4.98 | 5.03 | 4.99 | qfq | 14,724,980 | 73,943,245 | 0.40% |
| 2025-02-06 | 4.98 | 5.02 | 4.96 | 5.01 | 4.97 | qfq | 9,179,300 | 45,754,806 | 0.40% |
| 2025-02-05 | 5.03 | 5.04 | 4.97 | 4.99 | 4.95 | qfq | 13,680,900 | 68,453,460 | -0.40% |
| 2025-01-27 | 4.95 | 5.03 | 4.95 | 5.01 | 4.97 | qfq | 13,607,768 | 68,091,318 | 1.01% |
| 2025-01-24 | 4.92 | 4.96 | 4.90 | 4.96 | 4.92 | qfq | 10,802,900 | 53,301,065 | 0.81% |
| 2025-01-23 | 4.90 | 4.98 | 4.90 | 4.92 | 4.88 | qfq | 9,272,650 | 45,849,339 | 0.61% |
| 2025-01-22 | 4.90 | 4.91 | 4.86 | 4.89 | 4.85 | qfq | 6,858,229 | 33,518,859 | -0.20% |
| 2025-01-21 | 4.94 | 4.97 | 4.86 | 4.90 | 4.86 | qfq | 8,915,050 | 43,685,462 | -0.81% |
| 2025-01-20 | 4.97 | 4.98 | 4.93 | 4.94 | 4.90 | qfq | 7,629,500 | 37,794,702 | -0.20% |
| 2025-01-17 | 4.92 | 4.97 | 4.91 | 4.95 | 4.91 | qfq | 8,909,101 | 43,995,047 | 0.41% |
| 2025-01-16 | 4.93 | 5.01 | 4.91 | 4.93 | 4.89 | qfq | 13,063,805 | 64,883,322 | 0.41% |
| 2025-01-15 | 4.93 | 4.93 | 4.88 | 4.91 | 4.87 | qfq | 10,340,229 | 50,723,062 | -0.41% |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.93 | 4.89 | qfq | 14,478,461 | 70,814,558 | 2.07% |
| 2025-01-13 | 4.80 | 4.84 | 4.79 | 4.83 | 4.79 | qfq | 8,418,272 | 40,553,651 | 0.63% |
| 2025-01-10 | 4.86 | 4.88 | 4.80 | 4.80 | 4.76 | qfq | 10,805,500 | 52,307,531 | -1.23% |
| 2025-01-09 | 4.92 | 4.93 | 4.85 | 4.86 | 4.82 | qfq | 14,464,900 | 70,631,064 | -1.42% |
| 2025-01-08 | 5.00 | 5.01 | 4.87 | 4.93 | 4.89 | qfq | 20,677,582 | 102,025,066 | -1.40% |
| 2025-01-07 | 5.09 | 5.10 | 4.98 | 5.00 | 4.96 | qfq | 18,797,200 | 94,339,527 | -1.57% |
| 2025-01-06 | 5.00 | 5.11 | 4.96 | 5.08 | 5.04 | qfq | 23,747,218 | 120,015,882 | 1.80% |
| 2025-01-03 | 5.03 | 5.12 | 4.98 | 4.99 | 4.95 | qfq | 24,127,467 | 121,815,579 | -0.20% |
| 2025-01-02 | 5.09 | 5.16 | 4.98 | 5.00 | 4.96 | qfq | 28,504,370 | 144,769,084 | -1.77% |
| 2024-12-31 | 5.10 | 5.17 | 5.08 | 5.09 | 5.05 | qfq | 20,663,500 | 105,873,854 | 0.00% |
| 2024-12-30 | 5.09 | 5.14 | 5.05 | 5.09 | 5.05 | qfq | 16,961,212 | 86,308,700 | 0.59% |
| 2024-12-27 | 5.01 | 5.06 | 4.99 | 5.06 | 5.02 | qfq | 14,105,965 | 70,952,620 | 1.00% |
| 2024-12-26 | 5.06 | 5.08 | 5.00 | 5.01 | 4.97 | qfq | 13,270,500 | 66,756,948 | -0.99% |
| 2024-12-25 | 5.01 | 5.08 | 4.98 | 5.06 | 5.02 | qfq | 18,948,500 | 95,428,077 | 0.80% |
| 2024-12-24 | 4.93 | 5.02 | 4.92 | 5.02 | 4.98 | qfq | 18,926,853 | 94,315,406 | 1.83% |
| 2024-12-23 | 4.98 | 5.00 | 4.92 | 4.93 | 4.89 | qfq | 21,776,302 | 107,843,659 | -1.20% |
| 2024-12-20 | 5.02 | 5.05 | 4.96 | 4.99 | 4.95 | qfq | 21,226,241 | 106,039,513 | -0.60% |
| 2024-12-19 | 5.06 | 5.06 | 4.98 | 5.02 | 4.98 | qfq | 25,989,909 | 130,252,990 | -1.18% |
| 2024-12-18 | 5.13 | 5.20 | 5.08 | 5.08 | 5.04 | qfq | 27,028,960 | 138,809,198 | -0.78% |
| 2024-12-17 | 5.23 | 5.28 | 5.09 | 5.12 | 5.08 | qfq | 39,925,545 | 205,887,091 | -2.10% |
| 2024-12-16 | 5.28 | 5.36 | 5.20 | 5.23 | 5.19 | qfq | 36,683,790 | 193,961,901 | -0.76% |
| 2024-12-13 | 5.39 | 5.39 | 5.27 | 5.27 | 5.23 | qfq | 51,959,352 | 275,734,534 | -2.59% |
| 2024-12-12 | 5.42 | 5.44 | 5.37 | 5.41 | 5.37 | qfq | 30,147,809 | 163,017,445 | 0.00% |
| 2024-12-11 | 5.39 | 5.43 | 5.36 | 5.41 | 5.37 | qfq | 27,487,465 | 148,307,289 | 0.56% |
| 2024-12-10 | 5.50 | 5.53 | 5.37 | 5.38 | 5.34 | qfq | 25,742,867 | 139,936,341 | -0.37% |
| 2024-12-09 | 5.46 | 5.48 | 5.38 | 5.40 | 5.36 | qfq | 18,410,248 | 99,988,222 | -1.10% |
| 2024-12-06 | 5.36 | 5.46 | 5.35 | 5.46 | 5.42 | qfq | 25,406,795 | 137,579,540 | 2.06% |
| 2024-12-05 | 5.35 | 5.36 | 5.31 | 5.35 | 5.31 | qfq | 15,192,600 | 81,074,636 | -0.37% |
| 2024-12-04 | 5.36 | 5.41 | 5.32 | 5.37 | 5.33 | qfq | 20,774,450 | 111,445,718 | 0.00% |
| 2024-12-03 | 5.38 | 5.39 | 5.33 | 5.37 | 5.33 | qfq | 22,032,900 | 117,925,572 | -0.37% |
| 2024-12-02 | 5.33 | 5.42 | 5.28 | 5.39 | 5.35 | qfq | 19,349,449 | 103,782,940 | 0.75% |
| 2024-11-29 | 5.36 | 5.38 | 5.28 | 5.35 | 5.31 | qfq | 19,788,300 | 105,578,930 | -0.19% |
| 2024-11-28 | 5.43 | 5.45 | 5.34 | 5.36 | 5.32 | qfq | 17,103,700 | 92,313,514 | -1.65% |
| 2024-11-27 | 5.41 | 5.46 | 5.27 | 5.45 | 5.41 | qfq | 16,188,750 | 86,573,416 | 0.74% |
| 2024-11-26 | 5.44 | 5.49 | 5.41 | 5.41 | 5.37 | qfq | 8,945,001 | 48,725,490 | -0.73% |
| 2024-11-25 | 5.42 | 5.49 | 5.39 | 5.45 | 5.41 | qfq | 11,661,144 | 63,435,193 | 0.55% |
| 2024-11-22 | 5.58 | 5.62 | 5.42 | 5.42 | 5.38 | qfq | 16,299,755 | 89,984,578 | -2.69% |
| 2024-11-21 | 5.58 | 5.60 | 5.55 | 5.57 | 5.53 | qfq | 10,474,367 | 58,351,590 | -0.18% |
| 2024-11-20 | 5.55 | 5.59 | 5.51 | 5.58 | 5.54 | qfq | 13,167,710 | 73,067,382 | 0.18% |
| 2024-11-19 | 5.51 | 5.57 | 5.47 | 5.57 | 5.53 | qfq | 15,073,438 | 83,113,295 | 1.09% |
| 2024-11-18 | 5.47 | 5.62 | 5.47 | 5.51 | 5.47 | qfq | 24,052,034 | 133,799,083 | 0.92% |
| 2024-11-15 | 5.47 | 5.57 | 5.46 | 5.46 | 5.42 | qfq | 13,719,567 | 75,534,905 | -0.73% |
| 2024-11-14 | 5.59 | 5.60 | 5.48 | 5.50 | 5.46 | qfq | 17,840,550 | 98,817,322 | -1.61% |
| 2024-11-13 | 5.57 | 5.63 | 5.54 | 5.59 | 5.55 | qfq | 15,528,291 | 86,644,188 | -0.18% |
| 2024-11-12 | 5.65 | 5.69 | 5.57 | 5.60 | 5.56 | qfq | 23,271,372 | 131,401,159 | -0.88% |
| 2024-11-11 | 5.64 | 5.66 | 5.52 | 5.65 | 5.61 | qfq | 22,111,100 | 123,869,521 | -0.18% |
| 2024-11-08 | 5.75 | 5.78 | 5.60 | 5.66 | 5.62 | qfq | 26,493,201 | 150,156,721 | -0.88% |
| 2024-11-07 | 5.56 | 5.72 | 5.56 | 5.71 | 5.67 | qfq | 26,180,626 | 148,648,464 | 2.15% |
| 2024-11-06 | 5.65 | 5.66 | 5.56 | 5.59 | 5.55 | qfq | 23,400,579 | 131,227,924 | -0.89% |
| 2024-11-05 | 5.54 | 5.64 | 5.53 | 5.64 | 5.60 | qfq | 20,552,627 | 115,105,278 | 1.44% |
| 2024-11-04 | 5.54 | 5.57 | 5.49 | 5.56 | 5.52 | qfq | 12,068,549 | 66,683,898 | 0.54% |
| 2024-11-01 | 5.48 | 5.59 | 5.47 | 5.53 | 5.49 | qfq | 17,853,243 | 98,877,624 | 1.10% |
| 2024-10-31 | 5.49 | 5.51 | 5.38 | 5.47 | 5.43 | qfq | 16,923,450 | 92,385,612 | -0.18% |
| 2024-10-30 | 5.48 | 5.55 | 5.44 | 5.48 | 5.44 | qfq | 13,078,442 | 71,753,685 | -0.36% |
| 2024-10-29 | 5.67 | 5.69 | 5.47 | 5.50 | 5.46 | qfq | 24,202,340 | 134,706,850 | -3.34% |
| 2024-10-28 | 5.62 | 5.70 | 5.54 | 5.69 | 5.65 | qfq | 22,642,417 | 127,741,413 | -0.18% |
| 2024-10-25 | 5.60 | 5.72 | 5.59 | 5.70 | 5.66 | qfq | 20,686,101 | 117,334,337 | 1.79% |
| 2024-10-24 | 5.58 | 5.61 | 5.53 | 5.60 | 5.56 | qfq | 11,175,483 | 62,282,099 | -0.18% |
| 2024-10-23 | 5.52 | 5.64 | 5.49 | 5.61 | 5.57 | qfq | 19,204,440 | 107,052,104 | 1.63% |
| 2024-10-22 | 5.46 | 5.52 | 5.41 | 5.52 | 5.48 | qfq | 15,527,535 | 84,941,477 | 1.28% |
| 2024-10-21 | 5.53 | 5.54 | 5.42 | 5.45 | 5.41 | qfq | 20,429,300 | 111,818,267 | -0.73% |
| 2024-10-18 | 5.44 | 5.59 | 5.33 | 5.49 | 5.45 | qfq | 22,675,519 | 123,682,759 | 1.10% |
| 2024-10-17 | 5.47 | 5.57 | 5.41 | 5.43 | 5.39 | qfq | 13,309,258 | 72,928,298 | -0.73% |
| 2024-10-16 | 5.40 | 5.55 | 5.38 | 5.47 | 5.43 | qfq | 16,219,326 | 88,747,991 | 0.74% |
| 2024-10-15 | 5.51 | 5.56 | 5.42 | 5.43 | 5.39 | qfq | 15,413,252 | 84,496,912 | -1.99% |
| 2024-10-14 | 5.46 | 5.56 | 5.40 | 5.54 | 5.50 | qfq | 17,094,112 | 93,906,428 | 1.65% |
| 2024-10-11 | 5.61 | 5.67 | 5.40 | 5.45 | 5.41 | qfq | 20,741,200 | 114,304,448 | -2.85% |
| 2024-10-10 | 5.40 | 5.77 | 5.40 | 5.61 | 5.57 | qfq | 35,164,183 | 197,907,312 | 3.70% |
| 2024-10-09 | 5.87 | 5.88 | 5.40 | 5.41 | 5.37 | qfq | 34,993,326 | 194,846,241 | -8.61% |
| 2024-10-08 | 6.41 | 6.45 | 5.74 | 5.92 | 5.87 | qfq | 61,463,859 | 369,707,235 | 0.85% |
| 2024-09-30 | 5.70 | 5.91 | 5.58 | 5.87 | 5.82 | qfq | 48,412,366 | 278,786,457 | 8.50% |
| 2024-09-27 | 5.36 | 5.45 | 5.29 | 5.41 | 5.37 | qfq | 13,296,264 | 71,367,073 | 2.08% |
| 2024-09-26 | 5.12 | 5.30 | 5.08 | 5.30 | 5.26 | qfq | 14,787,003 | 76,801,261 | 3.72% |
| 2024-09-25 | 5.18 | 5.24 | 5.08 | 5.11 | 5.07 | qfq | 15,566,125 | 80,327,391 | 0.00% |
| 2024-09-24 | 4.86 | 5.12 | 4.86 | 5.11 | 5.07 | qfq | 17,523,513 | 87,742,295 | 5.80% |
| 2024-09-23 | 4.75 | 4.85 | 4.72 | 4.83 | 4.79 | qfq | 9,202,002 | 44,123,220 | 1.90% |
| 2024-09-20 | 4.81 | 4.83 | 4.71 | 4.74 | 4.70 | qfq | 9,237,100 | 43,924,159 | -1.66% |
| 2024-09-19 | 4.72 | 4.88 | 4.71 | 4.82 | 4.78 | qfq | 11,411,272 | 54,806,751 | 1.90% |
| 2024-09-18 | 4.76 | 4.79 | 4.64 | 4.73 | 4.69 | qfq | 14,265,223 | 67,094,536 | -0.84% |
| 2024-09-13 | 4.81 | 4.88 | 4.74 | 4.77 | 4.73 | qfq | 16,515,635 | 79,036,979 | -1.45% |
| 2024-09-12 | 4.92 | 4.95 | 4.75 | 4.84 | 4.80 | qfq | 18,257,889 | 88,532,922 | -1.63% |
| 2024-09-11 | 5.11 | 5.12 | 4.90 | 4.92 | 4.88 | qfq | 16,920,400 | 84,274,429 | -3.72% |
| 2024-09-10 | 5.17 | 5.22 | 5.09 | 5.11 | 5.07 | qfq | 7,215,556 | 36,989,485 | -1.16% |
| 2024-09-09 | 5.25 | 5.26 | 5.14 | 5.17 | 5.13 | qfq | 6,563,212 | 33,904,987 | -1.71% |
| 2024-09-06 | 5.37 | 5.37 | 5.26 | 5.26 | 5.22 | qfq | 3,690,752 | 19,532,860 | -1.31% |
| 2024-09-05 | 5.25 | 5.35 | 5.25 | 5.33 | 5.29 | qfq | 5,669,854 | 30,068,276 | 1.14% |
| 2024-09-04 | 5.24 | 5.29 | 5.17 | 5.27 | 5.23 | qfq | 6,344,346 | 33,188,798 | 0.57% |
| 2024-09-03 | 5.33 | 5.39 | 5.20 | 5.24 | 5.20 | qfq | 9,987,800 | 52,521,672 | -1.69% |
| 2024-09-02 | 5.28 | 5.43 | 5.28 | 5.33 | 5.29 | qfq | 12,700,900 | 68,199,466 | 0.76% |
| 2024-08-30 | 5.22 | 5.38 | 5.19 | 5.29 | 5.25 | qfq | 10,860,780 | 57,523,060 | 1.15% |
| 2024-08-29 | 5.25 | 5.26 | 5.18 | 5.23 | 5.19 | qfq | 9,154,600 | 47,751,947 | -0.57% |
| 2024-08-28 | 5.28 | 5.37 | 5.25 | 5.26 | 5.22 | qfq | 6,602,200 | 35,064,261 | -0.94% |
| 2024-08-27 | 5.25 | 5.33 | 5.22 | 5.31 | 5.27 | qfq | 6,870,600 | 36,205,492 | 1.14% |
| 2024-08-26 | 5.24 | 5.28 | 5.20 | 5.25 | 5.21 | qfq | 5,284,600 | 27,694,467 | 0.19% |
| 2024-08-23 | 5.26 | 5.34 | 5.21 | 5.24 | 5.20 | qfq | 5,049,000 | 26,580,895 | -0.38% |
| 2024-08-22 | 5.25 | 5.30 | 5.22 | 5.26 | 5.22 | qfq | 7,473,596 | 39,376,188 | -0.19% |
| 2024-08-21 | 5.36 | 5.41 | 5.16 | 5.27 | 5.23 | qfq | 9,977,700 | 52,449,348 | -1.86% |
| 2024-08-20 | 5.48 | 5.50 | 5.33 | 5.37 | 5.33 | qfq | 9,371,601 | 50,528,919 | -2.19% |
| 2024-08-19 | 5.53 | 5.61 | 5.45 | 5.49 | 5.45 | qfq | 8,877,794 | 49,044,614 | -0.72% |
| 2024-08-16 | 5.59 | 5.64 | 5.53 | 5.53 | 5.49 | qfq | 6,459,832 | 36,070,759 | -1.07% |
| 2024-08-15 | 5.51 | 5.65 | 5.49 | 5.59 | 5.55 | qfq | 7,572,250 | 42,276,686 | 1.64% |
| 2024-08-14 | 5.52 | 5.55 | 5.48 | 5.50 | 5.46 | qfq | 9,665,065 | 53,224,717 | -5.01% |
| 2024-08-13 | 5.80 | 5.80 | 5.73 | 5.79 | 5.47 | qfq | 11,366,300 | 65,585,358 | 0.17% |
| 2024-08-12 | 5.78 | 5.83 | 5.75 | 5.78 | 5.46 | qfq | 8,857,100 | 51,262,479 | -0.34% |
| 2024-08-09 | 5.71 | 5.82 | 5.67 | 5.80 | 5.48 | qfq | 9,647,200 | 55,694,694 | 1.58% |
| 2024-08-08 | 5.75 | 5.75 | 5.67 | 5.71 | 5.39 | qfq | 7,667,900 | 43,755,331 | 0.71% |
| 2024-08-07 | 5.59 | 5.72 | 5.51 | 5.67 | 5.35 | qfq | 10,692,250 | 60,087,036 | 1.80% |
| 2024-08-06 | 5.53 | 5.59 | 5.52 | 5.57 | 5.26 | qfq | 8,306,500 | 46,131,856 | 1.46% |
| 2024-08-05 | 5.46 | 5.56 | 5.45 | 5.49 | 5.18 | qfq | 9,481,700 | 52,195,452 | 0.00% |
| 2024-08-02 | 5.49 | 5.54 | 5.46 | 5.49 | 5.18 | qfq | 5,850,750 | 32,217,593 | -0.36% |
| 2024-08-01 | 5.55 | 5.59 | 5.46 | 5.51 | 5.20 | qfq | 10,101,550 | 55,675,007 | 0.00% |
| 2024-07-31 | 5.35 | 5.53 | 5.32 | 5.51 | 5.20 | qfq | 13,051,616 | 71,129,111 | 2.99% |
| 2024-07-30 | 5.36 | 5.37 | 5.30 | 5.35 | 5.05 | qfq | 6,435,968 | 34,344,535 | -0.19% |
| 2024-07-29 | 5.41 | 5.42 | 5.32 | 5.36 | 5.06 | qfq | 5,958,766 | 31,923,966 | -0.74% |
| 2024-07-26 | 5.37 | 5.46 | 5.37 | 5.40 | 5.10 | qfq | 6,125,701 | 33,159,469 | 0.19% |
| 2024-07-25 | 5.33 | 5.41 | 5.31 | 5.39 | 5.09 | qfq | 7,395,200 | 39,742,269 | 0.75% |
| 2024-07-24 | 5.28 | 5.39 | 5.25 | 5.35 | 5.05 | qfq | 10,916,295 | 58,119,965 | 1.33% |
| 2024-07-23 | 5.40 | 5.40 | 5.28 | 5.28 | 4.99 | qfq | 11,784,967 | 62,765,557 | -2.04% |
| 2024-07-22 | 5.49 | 5.50 | 5.37 | 5.39 | 5.09 | qfq | 14,358,934 | 77,867,273 | -2.36% |
| 2024-07-19 | 5.53 | 5.54 | 5.44 | 5.52 | 5.21 | qfq | 9,896,169 | 54,235,524 | 0.00% |
| 2024-07-18 | 5.53 | 5.56 | 5.46 | 5.52 | 5.21 | qfq | 11,010,527 | 60,667,033 | -0.72% |
| 2024-07-17 | 5.52 | 5.62 | 5.47 | 5.56 | 5.25 | qfq | 14,384,795 | 79,781,881 | 0.36% |
| 2024-07-16 | 5.52 | 5.55 | 5.49 | 5.54 | 5.23 | qfq | 7,624,940 | 42,083,458 | 0.00% |
| 2024-07-15 | 5.50 | 5.56 | 5.45 | 5.54 | 5.23 | qfq | 9,745,609 | 53,716,103 | 0.73% |
| 2024-07-12 | 5.57 | 5.64 | 5.46 | 5.50 | 5.19 | qfq | 11,273,640 | 62,267,186 | -1.26% |
| 2024-07-11 | 5.47 | 5.61 | 5.45 | 5.57 | 5.26 | qfq | 14,505,716 | 80,373,105 | 2.39% |
| 2024-07-10 | 5.67 | 5.68 | 5.42 | 5.44 | 5.14 | qfq | 32,608,514 | 179,237,484 | -7.01% |
| 2024-07-09 | 5.75 | 5.87 | 5.68 | 5.85 | 5.52 | qfq | 14,118,800 | 81,478,555 | 1.39% |
| 2024-07-08 | 5.91 | 5.95 | 5.75 | 5.77 | 5.45 | qfq | 12,627,200 | 73,558,799 | -2.86% |
| 2024-07-05 | 5.91 | 5.96 | 5.86 | 5.94 | 5.61 | qfq | 9,972,303 | 58,911,552 | 0.34% |
| 2024-07-04 | 6.02 | 6.06 | 5.89 | 5.92 | 5.59 | qfq | 10,288,301 | 61,363,581 | -1.66% |
| 2024-07-03 | 6.13 | 6.17 | 5.96 | 6.02 | 5.68 | qfq | 14,093,100 | 85,388,938 | -1.79% |
| 2024-07-02 | 6.19 | 6.24 | 6.08 | 6.13 | 5.79 | qfq | 12,494,802 | 76,601,797 | -0.49% |
| 2024-07-01 | 6.01 | 6.17 | 5.99 | 6.16 | 5.82 | qfq | 13,641,059 | 83,200,782 | 2.50% |
| 2024-06-28 | 5.92 | 6.06 | 5.89 | 6.01 | 5.68 | qfq | 10,310,600 | 61,881,093 | 1.35% |
| 2024-06-27 | 5.98 | 6.02 | 5.90 | 5.93 | 5.60 | qfq | 9,796,819 | 58,277,051 | -1.00% |
| 2024-06-26 | 5.95 | 6.02 | 5.85 | 5.99 | 5.66 | qfq | 13,817,899 | 81,969,677 | 0.34% |
| 2024-06-25 | 5.91 | 6.05 | 5.87 | 5.97 | 5.64 | qfq | 13,306,110 | 79,372,297 | 1.53% |
| 2024-06-24 | 5.96 | 5.99 | 5.80 | 5.88 | 5.55 | qfq | 16,360,883 | 96,374,841 | -2.00% |
| 2024-06-21 | 6.01 | 6.08 | 5.97 | 6.00 | 5.67 | qfq | 13,062,899 | 78,699,663 | -0.50% |
| 2024-06-20 | 5.98 | 6.09 | 5.98 | 6.03 | 5.69 | qfq | 13,002,003 | 78,451,695 | 0.17% |
| 2024-06-19 | 6.14 | 6.20 | 6.00 | 6.02 | 5.68 | qfq | 17,622,761 | 107,235,232 | -1.95% |
| 2024-06-18 | 6.19 | 6.25 | 6.11 | 6.14 | 5.80 | qfq | 14,861,433 | 91,397,145 | -1.13% |
| 2024-06-17 | 6.45 | 6.46 | 6.17 | 6.21 | 5.86 | qfq | 23,969,346 | 150,086,749 | -3.72% |
| 2024-06-14 | 6.38 | 6.45 | 6.31 | 6.45 | 6.09 | qfq | 19,001,089 | 121,565,513 | 1.26% |
| 2024-06-13 | 6.39 | 6.43 | 6.33 | 6.37 | 6.02 | qfq | 15,748,083 | 100,343,389 | -1.39% |
| 2024-06-12 | 6.29 | 6.51 | 6.28 | 6.46 | 6.10 | qfq | 18,531,250 | 118,505,151 | 1.73% |
| 2024-06-11 | 6.48 | 6.62 | 6.29 | 6.35 | 6.00 | qfq | 21,853,244 | 139,771,118 | -1.70% |
| 2024-06-07 | 6.36 | 6.48 | 6.32 | 6.46 | 6.10 | qfq | 11,970,218 | 76,531,721 | 1.25% |
| 2024-06-06 | 6.44 | 6.49 | 6.33 | 6.38 | 6.02 | qfq | 16,645,110 | 106,832,508 | -0.47% |
| 2024-06-05 | 6.41 | 6.50 | 6.38 | 6.41 | 6.05 | qfq | 12,857,711 | 82,992,004 | -0.62% |
| 2024-06-04 | 6.46 | 6.47 | 6.34 | 6.45 | 6.09 | qfq | 11,656,800 | 74,842,762 | 0.00% |
| 2024-06-03 | 6.57 | 6.59 | 6.39 | 6.45 | 6.09 | qfq | 13,680,080 | 88,386,763 | -1.23% |
| 2024-05-31 | 6.49 | 6.59 | 6.48 | 6.53 | 6.17 | qfq | 10,897,750 | 71,315,298 | 0.46% |
| 2024-05-30 | 6.60 | 6.65 | 6.46 | 6.50 | 6.14 | qfq | 11,523,861 | 75,453,714 | -1.96% |
| 2024-05-29 | 6.53 | 6.71 | 6.53 | 6.63 | 6.26 | qfq | 13,984,802 | 92,907,730 | 0.61% |
| 2024-05-28 | 6.54 | 6.67 | 6.52 | 6.59 | 6.22 | qfq | 15,614,211 | 103,047,207 | 0.30% |
| 2024-05-27 | 6.52 | 6.66 | 6.50 | 6.57 | 6.20 | qfq | 13,669,640 | 89,890,660 | 0.46% |
| 2024-05-24 | 6.38 | 6.61 | 6.38 | 6.54 | 6.18 | qfq | 17,110,541 | 112,025,860 | 1.24% |
| 2024-05-23 | 6.58 | 6.61 | 6.43 | 6.46 | 6.10 | qfq | 18,910,410 | 122,813,281 | -2.27% |
| 2024-05-22 | 6.65 | 6.81 | 6.61 | 6.61 | 6.24 | qfq | 18,730,500 | 125,393,176 | -0.90% |
| 2024-05-21 | 6.75 | 6.81 | 6.61 | 6.67 | 6.30 | qfq | 21,404,350 | 143,539,202 | -1.19% |
| 2024-05-20 | 6.51 | 6.78 | 6.48 | 6.75 | 6.37 | qfq | 29,546,050 | 197,170,779 | 3.69% |
| 2024-05-17 | 6.51 | 6.54 | 6.42 | 6.51 | 6.15 | qfq | 16,030,600 | 103,929,275 | 0.77% |
| 2024-05-16 | 6.41 | 6.50 | 6.38 | 6.46 | 6.10 | qfq | 18,536,384 | 119,821,370 | 1.10% |
| 2024-05-15 | 6.31 | 6.46 | 6.27 | 6.39 | 6.03 | qfq | 21,504,017 | 137,586,060 | 1.27% |
| 2024-05-14 | 6.30 | 6.35 | 6.23 | 6.31 | 5.96 | qfq | 18,195,848 | 114,496,312 | -0.32% |
| 2024-05-13 | 6.25 | 6.39 | 6.17 | 6.33 | 5.98 | qfq | 25,379,119 | 159,703,239 | 1.28% |
| 2024-05-10 | 6.12 | 6.26 | 6.12 | 6.25 | 5.90 | qfq | 21,240,650 | 131,800,971 | 1.79% |
| 2024-05-09 | 6.04 | 6.15 | 6.04 | 6.14 | 5.80 | qfq | 17,073,600 | 104,522,996 | 1.32% |
| 2024-05-08 | 6.05 | 6.14 | 6.04 | 6.06 | 5.72 | qfq | 19,071,775 | 116,132,320 | 0.33% |
| 2024-05-07 | 6.16 | 6.16 | 6.02 | 6.04 | 5.70 | qfq | 18,231,513 | 110,612,130 | -1.47% |
| 2024-05-06 | 5.88 | 6.14 | 5.85 | 6.13 | 5.79 | qfq | 33,699,379 | 203,334,548 | 5.15% |
| 2024-04-30 | 5.82 | 5.90 | 5.81 | 5.83 | 5.51 | qfq | 19,168,327 | 112,236,510 | -0.17% |
| 2024-04-29 | 5.79 | 5.85 | 5.71 | 5.84 | 5.51 | qfq | 26,228,405 | 151,904,175 | 0.69% |
| 2024-04-26 | 5.85 | 5.92 | 5.74 | 5.80 | 5.48 | qfq | 27,070,244 | 156,834,451 | -1.53% |
| 2024-04-25 | 5.71 | 5.93 | 5.69 | 5.89 | 5.56 | qfq | 34,482,377 | 200,702,618 | 2.79% |
| 2024-04-24 | 5.84 | 5.86 | 5.64 | 5.73 | 5.41 | qfq | 39,186,723 | 223,877,319 | -2.05% |
| 2024-04-23 | 6.17 | 6.20 | 5.82 | 5.85 | 5.52 | qfq | 59,366,700 | 354,290,580 | -8.74% |
| 2024-04-22 | 6.58 | 6.65 | 6.40 | 6.41 | 6.05 | qfq | 23,928,000 | 155,350,419 | -3.03% |
| 2024-04-19 | 6.57 | 6.69 | 6.56 | 6.61 | 6.24 | qfq | 21,785,600 | 144,579,551 | 0.15% |
| 2024-04-18 | 6.66 | 6.75 | 6.56 | 6.60 | 6.23 | qfq | 24,800,622 | 164,304,876 | -0.90% |
| 2024-04-17 | 6.56 | 6.68 | 6.52 | 6.66 | 6.29 | qfq | 25,009,599 | 165,374,969 | 1.68% |
| 2024-04-16 | 6.67 | 6.77 | 6.54 | 6.55 | 6.19 | qfq | 29,405,970 | 195,255,292 | -1.65% |
| 2024-04-15 | 6.63 | 6.71 | 6.52 | 6.66 | 6.29 | qfq | 27,954,918 | 185,693,096 | 0.60% |
| 2024-04-12 | 6.59 | 6.71 | 6.51 | 6.62 | 6.25 | qfq | 23,777,308 | 157,203,319 | 0.46% |
| 2024-04-11 | 6.44 | 6.71 | 6.43 | 6.59 | 6.22 | qfq | 31,322,919 | 206,492,373 | 2.01% |
| 2024-04-10 | 6.50 | 6.61 | 6.40 | 6.46 | 6.10 | qfq | 30,509,535 | 198,722,528 | -1.22% |
| 2024-04-09 | 6.39 | 6.55 | 6.37 | 6.54 | 6.18 | qfq | 29,311,698 | 190,246,459 | 2.03% |
| 2024-04-08 | 6.27 | 6.51 | 6.22 | 6.41 | 6.05 | qfq | 37,412,330 | 239,982,583 | 1.91% |
| 2024-04-03 | 6.13 | 6.30 | 6.12 | 6.29 | 5.94 | qfq | 28,875,461 | 179,952,350 | 2.61% |
| 2024-04-02 | 6.09 | 6.17 | 6.09 | 6.13 | 5.79 | qfq | 14,698,469 | 90,212,303 | 0.49% |
| 2024-04-01 | 6.13 | 6.13 | 6.05 | 6.10 | 5.76 | qfq | 13,552,689 | 82,466,149 | 0.00% |
| 2024-03-29 | 5.98 | 6.11 | 5.96 | 6.10 | 5.76 | qfq | 13,947,129 | 84,383,156 | 2.01% |
| 2024-03-28 | 5.94 | 6.04 | 5.91 | 5.98 | 5.65 | qfq | 12,805,300 | 76,523,666 | 0.34% |
| 2024-03-27 | 5.95 | 6.03 | 5.95 | 5.96 | 5.63 | qfq | 13,589,132 | 81,490,493 | 0.00% |
| 2024-03-26 | 6.03 | 6.05 | 5.91 | 5.96 | 5.63 | qfq | 19,906,596 | 118,790,841 | -1.32% |
| 2024-03-25 | 6.07 | 6.15 | 6.03 | 6.04 | 5.70 | qfq | 19,915,121 | 121,178,532 | -0.82% |
| 2024-03-22 | 6.09 | 6.16 | 6.06 | 6.09 | 5.75 | qfq | 18,658,612 | 113,765,122 | 0.00% |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.09 | 5.75 | qfq | 19,082,133 | 116,313,193 | -0.49% |
| 2024-03-20 | 6.13 | 6.18 | 6.08 | 6.12 | 5.78 | qfq | 21,518,272 | 131,730,495 | -0.16% |
| 2024-03-19 | 6.15 | 6.18 | 6.11 | 6.13 | 5.79 | qfq | 25,660,517 | 157,794,257 | -0.33% |
| 2024-03-18 | 6.24 | 6.25 | 6.09 | 6.15 | 5.81 | qfq | 35,347,090 | 216,954,896 | -1.44% |
| 2024-03-15 | 6.24 | 6.24 | 6.11 | 6.24 | 5.89 | qfq | 20,853,748 | 128,631,912 | -0.16% |
| 2024-03-14 | 6.25 | 6.32 | 6.23 | 6.25 | 5.90 | qfq | 20,029,055 | 125,516,441 | -0.16% |
| 2024-03-13 | 6.21 | 6.27 | 6.18 | 6.26 | 5.91 | qfq | 22,745,800 | 141,640,714 | 0.48% |
| 2024-03-12 | 6.42 | 6.42 | 6.20 | 6.23 | 5.88 | qfq | 37,234,162 | 233,420,835 | -2.96% |
| 2024-03-11 | 6.69 | 6.69 | 6.35 | 6.42 | 6.06 | qfq | 43,086,322 | 277,919,289 | -3.75% |
| 2024-03-08 | 6.57 | 6.70 | 6.48 | 6.67 | 6.30 | qfq | 40,645,700 | 267,907,568 | 0.76% |
| 2024-03-07 | 6.52 | 6.80 | 6.48 | 6.62 | 6.25 | qfq | 70,047,913 | 465,258,176 | 1.69% |
| 2024-03-06 | 6.20 | 6.81 | 6.18 | 6.51 | 6.15 | qfq | 94,232,147 | 625,030,481 | 5.17% |
| 2024-03-05 | 6.23 | 6.28 | 6.16 | 6.19 | 5.85 | qfq | 14,700,390 | 91,347,856 | -0.64% |
| 2024-03-04 | 6.19 | 6.26 | 6.15 | 6.23 | 5.88 | qfq | 16,207,945 | 100,520,631 | 0.32% |
| 2024-03-01 | 6.09 | 6.25 | 6.08 | 6.21 | 5.86 | qfq | 21,353,942 | 132,254,186 | 1.64% |
| 2024-02-29 | 6.03 | 6.12 | 6.03 | 6.11 | 5.77 | qfq | 14,972,026 | 91,091,671 | 0.83% |
| 2024-02-28 | 6.20 | 6.23 | 6.06 | 6.06 | 5.72 | qfq | 24,665,583 | 151,903,443 | -2.10% |
| 2024-02-27 | 6.19 | 6.21 | 6.12 | 6.19 | 5.85 | qfq | 20,898,941 | 128,907,716 | 0.16% |
| 2024-02-26 | 6.37 | 6.40 | 6.15 | 6.18 | 5.84 | qfq | 26,264,765 | 164,173,620 | -3.13% |
| 2024-02-23 | 6.48 | 6.55 | 6.36 | 6.38 | 6.02 | qfq | 25,487,950 | 163,843,602 | -0.93% |
| 2024-02-22 | 6.19 | 6.48 | 6.17 | 6.44 | 6.08 | qfq | 34,792,334 | 221,463,130 | 3.87% |
| 2024-02-21 | 6.18 | 6.31 | 6.17 | 6.20 | 5.85 | qfq | 25,979,894 | 162,144,321 | -0.48% |
| 2024-02-20 | 6.26 | 6.31 | 6.19 | 6.23 | 5.88 | qfq | 19,779,720 | 123,740,228 | -0.95% |
| 2024-02-19 | 6.23 | 6.35 | 6.16 | 6.29 | 5.94 | qfq | 29,963,111 | 187,619,727 | 0.80% |
| 2024-02-08 | 5.92 | 6.30 | 5.89 | 6.24 | 5.89 | qfq | 34,480,316 | 213,227,355 | 5.41% |
| 2024-02-07 | 5.67 | 5.94 | 5.59 | 5.92 | 5.59 | qfq | 26,173,718 | 153,117,317 | 4.59% |
| 2024-02-06 | 5.40 | 5.81 | 5.31 | 5.66 | 5.34 | qfq | 27,007,413 | 150,002,188 | 4.04% |
| 2024-02-05 | 5.68 | 5.73 | 5.38 | 5.44 | 5.14 | qfq | 29,817,549 | 164,796,515 | -4.56% |
| 2024-02-02 | 5.82 | 5.90 | 5.58 | 5.70 | 5.38 | qfq | 21,684,300 | 125,258,960 | -1.89% |
| 2024-02-01 | 6.00 | 6.01 | 5.79 | 5.81 | 5.49 | qfq | 16,688,935 | 98,139,143 | -2.84% |
| 2024-01-31 | 6.07 | 6.17 | 5.94 | 5.98 | 5.65 | qfq | 16,064,528 | 97,048,437 | -1.32% |
| 2024-01-30 | 6.10 | 6.22 | 6.06 | 6.06 | 5.72 | qfq | 16,963,400 | 104,199,511 | -2.42% |
| 2024-01-29 | 6.29 | 6.30 | 6.15 | 6.21 | 5.86 | qfq | 16,511,700 | 102,535,263 | -1.27% |
| 2024-01-26 | 6.20 | 6.38 | 6.16 | 6.29 | 5.94 | qfq | 20,844,100 | 131,014,487 | 1.78% |
| 2024-01-25 | 5.90 | 6.20 | 5.86 | 6.18 | 5.84 | qfq | 26,652,877 | 163,203,282 | 4.57% |
| 2024-01-24 | 5.78 | 5.91 | 5.70 | 5.91 | 5.58 | qfq | 11,825,370 | 68,768,518 | 2.60% |
| 2024-01-23 | 5.63 | 5.79 | 5.58 | 5.76 | 5.44 | qfq | 12,551,465 | 71,535,951 | 2.13% |
| 2024-01-22 | 5.97 | 5.98 | 5.61 | 5.64 | 5.33 | qfq | 16,390,620 | 94,813,208 | -5.37% |
| 2024-01-19 | 5.98 | 6.03 | 5.91 | 5.96 | 5.63 | qfq | 11,456,400 | 68,428,697 | -0.67% |
| 2024-01-18 | 6.15 | 6.17 | 5.82 | 6.00 | 5.67 | qfq | 25,059,412 | 149,630,307 | -2.44% |
| 2024-01-17 | 6.29 | 6.35 | 6.14 | 6.15 | 5.81 | qfq | 10,002,997 | 62,424,469 | -2.38% |
| 2024-01-16 | 6.30 | 6.33 | 6.22 | 6.30 | 5.95 | qfq | 16,832,118 | 105,417,024 | -0.63% |
| 2024-01-15 | 6.31 | 6.35 | 6.27 | 6.34 | 5.99 | qfq | 9,601,987 | 60,685,206 | 0.32% |
| 2024-01-12 | 6.34 | 6.41 | 6.32 | 6.32 | 5.97 | qfq | 10,372,201 | 65,873,958 | -0.16% |
| 2024-01-11 | 6.40 | 6.43 | 6.32 | 6.33 | 5.98 | qfq | 13,588,700 | 86,350,365 | -1.56% |
| 2024-01-10 | 6.44 | 6.52 | 6.41 | 6.43 | 6.07 | qfq | 12,025,697 | 77,526,396 | -1.08% |
| 2024-01-09 | 6.44 | 6.54 | 6.40 | 6.50 | 6.14 | qfq | 13,419,852 | 86,785,143 | 0.62% |
| 2024-01-08 | 6.52 | 6.54 | 6.41 | 6.46 | 6.10 | qfq | 19,341,501 | 125,267,007 | -0.77% |
| 2024-01-05 | 6.48 | 6.63 | 6.45 | 6.51 | 6.15 | qfq | 27,509,800 | 180,433,290 | 0.31% |
| 2024-01-04 | 6.45 | 6.54 | 6.41 | 6.49 | 6.13 | qfq | 22,293,577 | 144,397,509 | 0.93% |
| 2024-01-03 | 6.32 | 6.45 | 6.31 | 6.43 | 6.07 | qfq | 19,806,910 | 126,860,539 | 1.42% |
| 2024-01-02 | 6.19 | 6.38 | 6.16 | 6.34 | 5.99 | qfq | 27,990,411 | 176,716,205 | 2.76% |
| 2023-12-29 | 6.20 | 6.21 | 6.14 | 6.17 | 5.83 | qfq | 14,735,846 | 90,986,106 | -0.80% |
| 2023-12-28 | 6.27 | 6.28 | 6.18 | 6.22 | 5.87 | qfq | 19,029,754 | 118,266,825 | -0.64% |
| 2023-12-27 | 6.22 | 6.31 | 6.20 | 6.26 | 5.91 | qfq | 9,668,300 | 60,357,771 | 0.48% |
| 2023-12-26 | 6.33 | 6.45 | 6.23 | 6.23 | 5.88 | qfq | 13,899,800 | 88,206,359 | -1.42% |
| 2023-12-25 | 6.28 | 6.33 | 6.19 | 6.32 | 5.97 | qfq | 9,669,127 | 60,478,516 | 0.16% |
| 2023-12-22 | 6.32 | 6.42 | 6.28 | 6.31 | 5.96 | qfq | 14,428,905 | 91,649,052 | 0.00% |
| 2023-12-21 | 6.33 | 6.35 | 6.26 | 6.31 | 5.96 | qfq | 10,559,582 | 66,539,573 | -0.47% |
| 2023-12-20 | 6.38 | 6.45 | 6.33 | 6.34 | 5.99 | qfq | 10,950,944 | 70,014,734 | -0.31% |
| 2023-12-19 | 6.36 | 6.40 | 6.30 | 6.36 | 6.01 | qfq | 9,140,950 | 57,943,729 | -0.16% |
| 2023-12-18 | 6.37 | 6.45 | 6.36 | 6.37 | 6.02 | qfq | 9,176,838 | 58,727,331 | -0.62% |
| 2023-12-15 | 6.48 | 6.50 | 6.40 | 6.41 | 6.05 | qfq | 10,253,949 | 66,137,517 | -0.77% |
| 2023-12-14 | 6.46 | 6.50 | 6.39 | 6.46 | 6.10 | qfq | 9,582,100 | 61,787,580 | 0.47% |
| 2023-12-13 | 6.46 | 6.53 | 6.42 | 6.43 | 6.07 | qfq | 12,070,200 | 78,102,345 | -1.23% |
| 2023-12-12 | 6.58 | 6.59 | 6.47 | 6.51 | 6.15 | qfq | 21,223,097 | 138,172,993 | -1.36% |
| 2023-12-11 | 6.59 | 6.63 | 6.40 | 6.60 | 6.23 | qfq | 48,953,000 | 318,456,003 | -0.60% |
| 2023-12-08 | 6.42 | 6.66 | 6.35 | 6.64 | 6.27 | qfq | 53,766,577 | 354,174,891 | 3.11% |
| 2023-12-07 | 6.36 | 6.47 | 6.31 | 6.44 | 6.08 | qfq | 27,673,370 | 177,085,210 | 0.94% |
| 2023-12-06 | 6.40 | 6.42 | 6.34 | 6.38 | 6.02 | qfq | 14,265,168 | 90,986,506 | -0.31% |
| 2023-12-05 | 6.52 | 6.56 | 6.39 | 6.40 | 6.04 | qfq | 16,728,612 | 108,464,400 | -2.29% |
| 2023-12-04 | 6.44 | 6.57 | 6.42 | 6.55 | 6.19 | qfq | 20,563,760 | 134,069,275 | 1.55% |
| 2023-12-01 | 6.29 | 6.47 | 6.29 | 6.45 | 6.09 | qfq | 19,534,113 | 124,836,034 | 2.54% |
| 2023-11-30 | 6.33 | 6.36 | 6.25 | 6.29 | 5.94 | qfq | 10,476,750 | 65,818,031 | -0.63% |
| 2023-11-29 | 6.22 | 6.38 | 6.22 | 6.33 | 5.98 | qfq | 19,465,371 | 122,966,945 | 1.44% |
| 2023-11-28 | 6.17 | 6.26 | 6.12 | 6.24 | 5.89 | qfq | 16,590,562 | 102,935,809 | 1.13% |
| 2023-11-27 | 6.14 | 6.20 | 6.14 | 6.17 | 5.83 | qfq | 10,889,851 | 67,138,322 | 0.65% |
| 2023-11-24 | 6.11 | 6.18 | 6.11 | 6.13 | 5.79 | qfq | 11,527,500 | 70,843,699 | 0.00% |
| 2023-11-23 | 6.09 | 6.13 | 6.08 | 6.13 | 5.79 | qfq | 8,466,200 | 51,730,779 | 0.66% |
| 2023-11-22 | 6.12 | 6.15 | 6.09 | 6.09 | 5.75 | qfq | 7,457,900 | 45,618,446 | -0.49% |
| 2023-11-21 | 6.14 | 6.18 | 6.12 | 6.12 | 5.78 | qfq | 10,534,400 | 64,829,412 | -0.33% |
| 2023-11-20 | 6.11 | 6.15 | 6.09 | 6.14 | 5.80 | qfq | 8,356,300 | 51,189,526 | 0.16% |
| 2023-11-17 | 6.13 | 6.16 | 6.10 | 6.13 | 5.79 | qfq | 7,422,261 | 45,437,586 | -0.49% |
| 2023-11-16 | 6.18 | 6.20 | 6.13 | 6.16 | 5.82 | qfq | 10,541,277 | 64,935,970 | -0.65% |
| 2023-11-15 | 6.18 | 6.22 | 6.15 | 6.20 | 5.85 | qfq | 11,562,141 | 71,489,562 | 0.98% |
| 2023-11-14 | 6.18 | 6.21 | 6.13 | 6.14 | 5.80 | qfq | 9,921,100 | 61,012,240 | -0.97% |
| 2023-11-13 | 6.16 | 6.25 | 6.14 | 6.20 | 5.85 | qfq | 12,774,175 | 79,037,315 | 0.65% |
| 2023-11-10 | 6.12 | 6.19 | 6.08 | 6.16 | 5.82 | qfq | 19,139,288 | 117,466,830 | 0.00% |
| 2023-11-09 | 6.05 | 6.18 | 6.03 | 6.16 | 5.82 | qfq | 23,581,115 | 144,480,772 | 1.99% |
| 2023-11-08 | 6.07 | 6.07 | 6.03 | 6.04 | 5.70 | qfq | 9,462,400 | 57,193,569 | -0.66% |
| 2023-11-07 | 6.08 | 6.10 | 6.05 | 6.08 | 5.74 | qfq | 10,023,100 | 60,917,110 | -0.16% |
| 2023-11-06 | 6.07 | 6.10 | 6.03 | 6.09 | 5.75 | qfq | 12,065,500 | 73,214,357 | 0.50% |
| 2023-11-03 | 6.03 | 6.08 | 6.02 | 6.06 | 5.72 | qfq | 7,968,949 | 48,258,341 | 0.83% |
| 2023-11-02 | 6.02 | 6.06 | 6.01 | 6.01 | 5.68 | qfq | 7,511,600 | 45,264,106 | -0.33% |
| 2023-11-01 | 6.07 | 6.09 | 6.02 | 6.03 | 5.69 | qfq | 10,512,800 | 63,487,643 | -0.99% |
| 2023-10-31 | 6.07 | 6.11 | 6.06 | 6.09 | 5.75 | qfq | 9,566,202 | 58,133,044 | 0.33% |
| 2023-10-30 | 6.08 | 6.12 | 6.06 | 6.07 | 5.73 | qfq | 13,154,715 | 79,912,642 | -0.49% |
| 2023-10-27 | 6.11 | 6.14 | 6.07 | 6.10 | 5.76 | qfq | 12,178,550 | 74,374,318 | -0.33% |
| 2023-10-26 | 6.18 | 6.19 | 6.06 | 6.12 | 5.78 | qfq | 11,474,262 | 70,141,703 | -1.45% |
| 2023-10-25 | 6.13 | 6.25 | 6.12 | 6.21 | 5.86 | qfq | 11,589,897 | 71,894,464 | 2.14% |
| 2023-10-24 | 6.05 | 6.11 | 6.02 | 6.08 | 5.74 | qfq | 7,704,530 | 46,739,787 | 1.00% |
| 2023-10-23 | 6.14 | 6.14 | 6.01 | 6.02 | 5.68 | qfq | 10,085,150 | 61,167,661 | -1.95% |
| 2023-10-20 | 6.16 | 6.20 | 6.13 | 6.14 | 5.80 | qfq | 7,252,000 | 44,650,532 | -0.32% |
| 2023-10-19 | 6.18 | 6.24 | 6.13 | 6.16 | 5.82 | qfq | 10,984,733 | 67,868,119 | -0.96% |
| 2023-10-18 | 6.30 | 6.34 | 6.22 | 6.22 | 5.87 | qfq | 12,315,200 | 77,151,936 | -1.43% |
| 2023-10-17 | 6.24 | 6.31 | 6.22 | 6.31 | 5.96 | qfq | 9,016,799 | 56,565,562 | 0.96% |
| 2023-10-16 | 6.24 | 6.27 | 6.20 | 6.25 | 5.90 | qfq | 9,970,599 | 62,256,913 | 0.32% |
| 2023-10-13 | 6.17 | 6.25 | 6.15 | 6.23 | 5.88 | qfq | 11,177,250 | 69,398,999 | 0.97% |
| 2023-10-12 | 6.13 | 6.19 | 6.13 | 6.17 | 5.83 | qfq | 9,532,500 | 58,830,461 | 0.65% |
| 2023-10-11 | 6.16 | 6.19 | 6.12 | 6.13 | 5.79 | qfq | 10,870,400 | 66,784,806 | -0.49% |
| 2023-10-10 | 6.22 | 6.27 | 6.16 | 6.16 | 5.82 | qfq | 13,076,015 | 81,190,151 | -1.44% |
| 2023-10-09 | 6.13 | 6.28 | 6.11 | 6.25 | 5.90 | qfq | 17,219,677 | 106,842,687 | 1.30% |
| 2023-09-28 | 6.15 | 6.19 | 6.09 | 6.17 | 5.83 | qfq | 16,566,509 | 102,042,064 | 1.48% |
| 2023-09-27 | 6.23 | 6.24 | 6.08 | 6.08 | 5.74 | qfq | 25,191,164 | 154,591,888 | -2.41% |
| 2023-09-26 | 6.35 | 6.36 | 6.23 | 6.23 | 5.88 | qfq | 17,099,449 | 107,245,188 | -2.20% |
| 2023-09-25 | 6.25 | 6.51 | 6.22 | 6.37 | 6.02 | qfq | 32,624,709 | 208,840,603 | -3.78% |
| 2023-09-22 | 6.69 | 6.70 | 6.59 | 6.62 | 6.25 | qfq | 11,708,246 | 77,546,900 | -1.19% |
| 2023-09-21 | 6.72 | 6.76 | 6.66 | 6.70 | 6.33 | qfq | 11,957,975 | 80,177,259 | -0.74% |
| 2023-09-20 | 6.76 | 6.77 | 6.68 | 6.75 | 6.37 | qfq | 12,225,800 | 82,482,449 | -0.15% |
| 2023-09-19 | 6.78 | 6.81 | 6.72 | 6.76 | 6.38 | qfq | 15,996,500 | 108,170,092 | 0.15% |
| 2023-09-18 | 6.71 | 6.76 | 6.68 | 6.75 | 6.37 | qfq | 11,601,497 | 78,037,491 | 0.45% |
| 2023-09-15 | 6.75 | 6.79 | 6.68 | 6.72 | 6.35 | qfq | 11,362,201 | 76,421,953 | -0.44% |
| 2023-09-14 | 6.67 | 6.79 | 6.64 | 6.75 | 6.37 | qfq | 16,907,116 | 113,925,194 | 1.20% |
| 2023-09-13 | 6.61 | 6.72 | 6.59 | 6.67 | 6.30 | qfq | 9,513,071 | 63,432,517 | 0.76% |
| 2023-09-12 | 6.64 | 6.68 | 6.61 | 6.62 | 6.25 | qfq | 6,607,980 | 43,922,523 | 0.00% |
| 2023-09-11 | 6.65 | 6.72 | 6.60 | 6.62 | 6.25 | qfq | 11,945,369 | 79,544,650 | 0.15% |
| 2023-09-08 | 6.68 | 6.68 | 6.58 | 6.61 | 6.24 | qfq | 11,446,843 | 75,775,427 | -1.20% |
| 2023-09-07 | 6.73 | 6.79 | 6.66 | 6.69 | 6.32 | qfq | 14,598,864 | 98,226,330 | -0.59% |
| 2023-09-06 | 6.68 | 6.75 | 6.64 | 6.73 | 6.36 | qfq | 13,227,934 | 88,661,916 | 0.15% |
| 2023-09-05 | 6.68 | 6.74 | 6.61 | 6.72 | 6.35 | qfq | 21,348,747 | 142,787,912 | 0.60% |
| 2023-09-04 | 6.49 | 6.69 | 6.48 | 6.68 | 6.31 | qfq | 25,662,798 | 169,609,415 | 3.89% |
| 2023-09-01 | 6.32 | 6.50 | 6.32 | 6.43 | 6.07 | qfq | 14,318,733 | 92,128,808 | 1.58% |
| 2023-08-31 | 6.29 | 6.36 | 6.28 | 6.33 | 5.98 | qfq | 5,635,600 | 35,609,654 | 0.64% |
| 2023-08-30 | 6.35 | 6.37 | 6.29 | 6.29 | 5.94 | qfq | 7,003,001 | 44,344,597 | -0.63% |
| 2023-08-29 | 6.25 | 6.39 | 6.23 | 6.33 | 5.98 | qfq | 9,195,400 | 58,260,327 | 0.80% |
| 2023-08-28 | 6.38 | 6.46 | 6.28 | 6.28 | 5.93 | qfq | 16,932,140 | 107,827,435 | 1.45% |
| 2023-08-25 | 6.23 | 6.26 | 6.11 | 6.19 | 5.85 | qfq | 10,636,750 | 65,789,489 | -0.64% |
| 2023-08-24 | 6.31 | 6.39 | 6.22 | 6.23 | 5.88 | qfq | 11,061,307 | 69,277,243 | -1.58% |
| 2023-08-23 | 6.31 | 6.40 | 6.26 | 6.33 | 5.98 | qfq | 11,120,265 | 70,521,891 | 0.80% |
| 2023-08-22 | 6.23 | 6.32 | 6.23 | 6.28 | 5.93 | qfq | 8,416,734 | 52,729,654 | 0.80% |
| 2023-08-21 | 6.30 | 6.35 | 6.22 | 6.23 | 5.88 | qfq | 8,639,250 | 54,136,366 | -0.80% |
| 2023-08-18 | 6.32 | 6.38 | 6.27 | 6.28 | 5.93 | qfq | 8,397,870 | 53,188,048 | -0.63% |
| 2023-08-17 | 6.33 | 6.37 | 6.25 | 6.32 | 5.97 | qfq | 9,728,520 | 61,174,973 | -0.63% |
| 2023-08-16 | 6.39 | 6.40 | 6.35 | 6.36 | 6.01 | qfq | 5,994,500 | 38,140,953 | -0.78% |
| 2023-08-15 | 6.38 | 6.44 | 6.36 | 6.41 | 6.05 | qfq | 7,694,968 | 49,248,037 | 0.16% |
| 2023-08-14 | 6.40 | 6.42 | 6.30 | 6.40 | 6.04 | qfq | 8,912,793 | 56,742,254 | -0.31% |
| 2023-08-11 | 6.50 | 6.52 | 6.42 | 6.42 | 6.06 | qfq | 11,069,933 | 71,377,659 | -1.23% |
| 2023-08-10 | 6.58 | 6.58 | 6.45 | 6.50 | 6.14 | qfq | 15,061,418 | 97,834,645 | -5.93% |
| 2023-08-09 | 6.92 | 6.93 | 6.86 | 6.91 | 6.14 | qfq | 11,089,599 | 76,446,123 | -0.29% |
| 2023-08-08 | 7.07 | 7.07 | 6.92 | 6.93 | 6.16 | qfq | 14,976,198 | 104,299,393 | -1.84% |
| 2023-08-07 | 7.08 | 7.09 | 7.05 | 7.06 | 6.27 | qfq | 7,047,975 | 49,780,410 | -0.42% |
| 2023-08-04 | 7.15 | 7.15 | 7.08 | 7.09 | 6.30 | qfq | 10,544,675 | 75,045,421 | -0.70% |
| 2023-08-03 | 7.07 | 7.14 | 7.03 | 7.14 | 6.34 | qfq | 11,573,275 | 82,223,450 | 0.85% |
| 2023-08-02 | 7.16 | 7.17 | 7.06 | 7.08 | 6.29 | qfq | 11,846,900 | 84,116,472 | -0.98% |
| 2023-08-01 | 7.13 | 7.17 | 7.12 | 7.15 | 6.35 | qfq | 9,295,038 | 66,426,688 | 0.28% |
| 2023-07-31 | 7.12 | 7.17 | 7.10 | 7.13 | 6.33 | qfq | 10,678,946 | 76,180,110 | 0.14% |
| 2023-07-28 | 7.07 | 7.12 | 7.03 | 7.12 | 6.32 | qfq | 9,235,340 | 65,462,294 | 0.99% |
| 2023-07-27 | 7.14 | 7.14 | 7.04 | 7.05 | 6.26 | qfq | 9,102,890 | 64,548,587 | -0.98% |
| 2023-07-26 | 7.08 | 7.13 | 7.08 | 7.12 | 6.32 | qfq | 8,471,547 | 60,198,128 | 0.71% |
| 2023-07-25 | 7.05 | 7.11 | 7.05 | 7.07 | 6.28 | qfq | 8,034,600 | 56,891,048 | 0.86% |
| 2023-07-24 | 7.05 | 7.09 | 6.99 | 7.01 | 6.23 | qfq | 5,619,550 | 39,560,796 | -0.57% |
| 2023-07-21 | 7.06 | 7.08 | 7.03 | 7.05 | 6.26 | qfq | 4,899,430 | 34,542,978 | -0.28% |
| 2023-07-20 | 7.10 | 7.17 | 7.06 | 7.07 | 6.28 | qfq | 7,258,400 | 51,586,944 | -0.14% |
| 2023-07-19 | 7.08 | 7.13 | 7.06 | 7.08 | 6.29 | qfq | 4,812,700 | 34,120,255 | 0.00% |
| 2023-07-18 | 7.07 | 7.12 | 7.04 | 7.08 | 6.29 | qfq | 7,552,839 | 53,469,565 | 0.28% |
| 2023-07-17 | 7.12 | 7.15 | 7.02 | 7.06 | 6.27 | qfq | 12,678,370 | 89,516,338 | -2.22% |