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
三友化工600409.SH
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）42,522,809
成交额（元）241,214,882
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.073 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-24 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.59 | 5.79 | 5.56 | 5.61 | 5.61 | qfq | 42,522,809 | 241,214,882 | -0.18% |
| 2026-07-16 | 5.78 | 5.87 | 5.52 | 5.62 | 5.62 | qfq | 43,561,253 | 248,152,229 | -3.60% |
| 2026-07-15 | 5.68 | 5.88 | 5.62 | 5.83 | 5.83 | qfq | 38,600,118 | 222,558,921 | 1.57% |
| 2026-07-14 | 5.57 | 5.82 | 5.53 | 5.74 | 5.74 | qfq | 46,593,814 | 264,743,693 | 2.50% |
| 2026-07-13 | 5.78 | 5.95 | 5.45 | 5.60 | 5.60 | qfq | 67,057,633 | 376,553,709 | 1.63% |
| 2026-07-10 | 5.60 | 5.64 | 5.44 | 5.51 | 5.51 | qfq | 35,476,528 | 196,060,846 | -1.78% |
| 2026-07-09 | 5.72 | 5.76 | 5.55 | 5.61 | 5.61 | qfq | 29,675,767 | 167,055,538 | -1.75% |
| 2026-07-08 | 5.92 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 28,156,888 | 161,630,744 | -3.22% |
| 2026-07-07 | 6.26 | 6.28 | 5.73 | 5.90 | 5.90 | qfq | 57,645,620 | 341,376,986 | -5.60% |
| 2026-07-06 | 6.30 | 6.57 | 6.21 | 6.25 | 6.25 | qfq | 41,673,152 | 264,725,206 | -0.79% |
| 2026-07-03 | 6.48 | 6.52 | 6.12 | 6.30 | 6.30 | qfq | 51,845,997 | 326,829,053 | -2.17% |
| 2026-07-02 | 6.18 | 6.65 | 6.12 | 6.44 | 6.44 | qfq | 49,611,583 | 320,531,596 | 3.04% |
| 2026-07-01 | 6.06 | 6.36 | 5.98 | 6.25 | 6.25 | qfq | 47,172,000 | 293,424,307 | 2.29% |
| 2026-06-30 | 6.60 | 6.60 | 6.04 | 6.11 | 6.11 | qfq | 56,890,592 | 353,617,817 | -8.12% |
| 2026-06-29 | 6.69 | 6.80 | 6.48 | 6.65 | 6.65 | qfq | 37,584,702 | 248,571,878 | 0.76% |
| 2026-06-26 | 6.84 | 7.02 | 6.57 | 6.60 | 6.60 | qfq | 39,620,176 | 267,299,783 | -3.65% |
| 2026-06-25 | 6.72 | 7.20 | 6.70 | 6.85 | 6.82 | qfq | 57,671,537 | 400,287,993 | 1.03% |
| 2026-06-24 | 6.80 | 7.03 | 6.70 | 6.78 | 6.75 | qfq | 42,332,834 | 289,701,751 | -0.59% |
| 2026-06-23 | 6.58 | 7.09 | 6.58 | 6.82 | 6.79 | qfq | 87,554,571 | 601,500,942 | 5.74% |
| 2026-06-22 | 6.06 | 6.46 | 5.90 | 6.45 | 6.42 | qfq | 52,890,239 | 327,902,867 | 5.39% |
| 2026-06-18 | 6.29 | 6.31 | 5.94 | 6.12 | 6.09 | qfq | 37,485,167 | 228,449,322 | -3.01% |
| 2026-06-17 | 6.52 | 6.66 | 6.27 | 6.31 | 6.28 | qfq | 31,749,169 | 204,701,468 | -3.66% |
| 2026-06-16 | 6.50 | 6.78 | 6.41 | 6.55 | 6.52 | qfq | 47,300,000 | 312,238,093 | 0.31% |
| 2026-06-15 | 6.18 | 6.66 | 6.18 | 6.53 | 6.50 | qfq | 60,369,744 | 394,026,758 | 5.83% |
| 2026-06-12 | 5.91 | 6.42 | 5.88 | 6.17 | 6.14 | qfq | 49,492,880 | 305,259,152 | 3.35% |
| 2026-06-11 | 6.03 | 6.17 | 5.86 | 5.97 | 5.94 | qfq | 27,180,565 | 162,167,000 | -0.33% |
| 2026-06-10 | 6.00 | 6.14 | 5.95 | 5.99 | 5.96 | qfq | 26,734,276 | 160,950,458 | -0.99% |
| 2026-06-09 | 6.33 | 6.33 | 5.90 | 6.05 | 6.02 | qfq | 51,649,950 | 311,712,090 | -2.89% |
| 2026-06-08 | 6.29 | 6.57 | 6.17 | 6.23 | 6.20 | qfq | 33,261,600 | 211,660,557 | -2.35% |
| 2026-06-05 | 6.14 | 6.72 | 6.10 | 6.38 | 6.35 | qfq | 55,299,418 | 356,096,598 | 3.40% |
| 2026-06-04 | 6.32 | 6.32 | 6.08 | 6.17 | 6.14 | qfq | 26,694,650 | 164,461,392 | -2.68% |
| 2026-06-03 | 6.30 | 6.39 | 6.21 | 6.34 | 6.31 | qfq | 28,635,640 | 180,018,283 | 0.63% |
| 2026-06-02 | 6.52 | 6.54 | 6.26 | 6.30 | 6.27 | qfq | 36,346,300 | 229,907,829 | -3.08% |
| 2026-06-01 | 6.22 | 6.56 | 6.22 | 6.50 | 6.47 | qfq | 41,970,718 | 270,246,910 | 4.50% |
| 2026-05-29 | 6.39 | 6.40 | 6.19 | 6.22 | 6.19 | qfq | 25,004,462 | 157,179,058 | -2.66% |
| 2026-05-28 | 6.59 | 6.64 | 6.22 | 6.39 | 6.36 | qfq | 36,799,183 | 234,197,373 | -3.03% |
| 2026-05-27 | 6.57 | 6.71 | 6.48 | 6.59 | 6.56 | qfq | 32,668,682 | 216,219,029 | 0.15% |
| 2026-05-26 | 6.42 | 6.61 | 6.23 | 6.58 | 6.55 | qfq | 37,242,173 | 239,181,067 | 2.17% |
| 2026-05-25 | 6.66 | 6.68 | 6.39 | 6.44 | 6.41 | qfq | 35,215,496 | 229,619,053 | -3.16% |
| 2026-05-22 | 6.85 | 6.88 | 6.43 | 6.65 | 6.62 | qfq | 66,006,610 | 436,596,746 | -2.78% |
| 2026-05-21 | 7.31 | 7.43 | 6.81 | 6.84 | 6.81 | qfq | 57,759,494 | 407,841,431 | -7.07% |
| 2026-05-20 | 7.30 | 7.58 | 7.24 | 7.36 | 7.33 | qfq | 31,080,055 | 229,155,692 | 0.82% |
| 2026-05-19 | 7.18 | 7.53 | 7.05 | 7.30 | 7.27 | qfq | 44,896,291 | 327,135,939 | 1.11% |
| 2026-05-18 | 7.65 | 7.66 | 7.16 | 7.22 | 7.19 | qfq | 47,226,223 | 344,324,771 | -5.74% |
| 2026-05-15 | 7.73 | 7.91 | 7.58 | 7.66 | 7.63 | qfq | 54,007,681 | 417,299,095 | 0.00% |
| 2026-05-14 | 7.42 | 8.03 | 7.41 | 7.66 | 7.63 | qfq | 81,629,738 | 638,602,025 | 2.82% |
| 2026-05-13 | 7.33 | 7.54 | 7.31 | 7.45 | 7.42 | qfq | 46,687,531 | 346,782,862 | 0.95% |
| 2026-05-12 | 7.30 | 7.68 | 7.28 | 7.38 | 7.35 | qfq | 48,677,795 | 364,288,324 | 0.54% |
| 2026-05-11 | 7.21 | 7.44 | 7.14 | 7.34 | 7.31 | qfq | 40,729,518 | 297,332,179 | 2.09% |
| 2026-05-08 | 7.34 | 7.54 | 7.18 | 7.19 | 7.16 | qfq | 41,515,944 | 303,734,717 | -1.24% |
| 2026-05-07 | 7.77 | 7.77 | 7.22 | 7.28 | 7.25 | qfq | 53,327,052 | 391,484,339 | -5.45% |
| 2026-05-06 | 7.86 | 7.86 | 7.56 | 7.70 | 7.67 | qfq | 39,072,576 | 299,576,431 | -0.77% |
| 2026-04-30 | 7.90 | 7.99 | 7.72 | 7.76 | 7.73 | qfq | 33,152,756 | 259,192,454 | -1.77% |
| 2026-04-29 | 7.72 | 7.95 | 7.55 | 7.90 | 7.87 | qfq | 52,239,007 | 409,321,293 | 1.94% |
| 2026-04-28 | 7.59 | 7.84 | 7.47 | 7.75 | 7.72 | qfq | 50,353,892 | 388,740,558 | 1.84% |
| 2026-04-27 | 7.31 | 7.65 | 7.13 | 7.61 | 7.58 | qfq | 69,833,627 | 521,220,313 | -1.04% |
| 2026-04-24 | 7.30 | 7.75 | 7.30 | 7.69 | 7.66 | qfq | 71,571,172 | 547,873,044 | 4.63% |
| 2026-04-23 | 7.19 | 7.38 | 7.12 | 7.35 | 7.32 | qfq | 55,821,975 | 406,400,187 | 1.94% |
| 2026-04-22 | 7.22 | 7.32 | 7.18 | 7.21 | 7.18 | qfq | 35,423,880 | 256,595,731 | 0.42% |
| 2026-04-21 | 7.08 | 7.33 | 6.85 | 7.18 | 7.15 | qfq | 58,253,991 | 415,243,283 | 1.84% |
| 2026-04-20 | 6.96 | 7.20 | 6.85 | 7.05 | 7.02 | qfq | 30,635,800 | 216,334,121 | 1.15% |
| 2026-04-17 | 6.88 | 7.06 | 6.86 | 6.97 | 6.94 | qfq | 47,199,142 | 328,710,698 | 1.31% |
| 2026-04-16 | 6.84 | 6.91 | 6.80 | 6.88 | 6.85 | qfq | 24,226,090 | 166,030,587 | 0.58% |
| 2026-04-15 | 7.05 | 7.07 | 6.75 | 6.84 | 6.81 | qfq | 53,196,557 | 364,776,947 | -3.12% |
| 2026-04-14 | 7.31 | 7.35 | 6.95 | 7.06 | 7.03 | qfq | 55,278,500 | 392,993,323 | -4.08% |
| 2026-04-13 | 7.27 | 7.41 | 7.08 | 7.36 | 7.33 | qfq | 34,730,930 | 251,458,920 | 1.66% |
| 2026-04-10 | 7.30 | 7.37 | 7.20 | 7.24 | 7.21 | qfq | 32,883,471 | 239,791,792 | -0.55% |
| 2026-04-09 | 7.40 | 7.44 | 7.17 | 7.28 | 7.25 | qfq | 34,218,563 | 249,200,895 | -2.02% |
| 2026-04-08 | 7.21 | 7.47 | 7.15 | 7.43 | 7.40 | qfq | 41,851,775 | 308,169,003 | 1.92% |
| 2026-04-07 | 6.85 | 7.33 | 6.85 | 7.29 | 7.26 | qfq | 51,906,965 | 373,361,464 | 7.05% |
| 2026-04-03 | 7.05 | 7.08 | 6.71 | 6.81 | 6.78 | qfq | 30,746,996 | 209,885,184 | -3.95% |
| 2026-04-02 | 7.18 | 7.20 | 6.99 | 7.09 | 7.06 | qfq | 26,086,539 | 184,397,187 | -1.66% |
| 2026-04-01 | 7.06 | 7.37 | 7.02 | 7.21 | 7.18 | qfq | 42,387,569 | 305,047,578 | 3.89% |
| 2026-03-31 | 7.22 | 7.26 | 6.91 | 6.94 | 6.91 | qfq | 31,038,011 | 218,699,995 | -3.88% |
| 2026-03-30 | 7.20 | 7.33 | 7.14 | 7.22 | 7.19 | qfq | 32,957,484 | 238,579,516 | -0.69% |
| 2026-03-27 | 6.90 | 7.35 | 6.87 | 7.27 | 7.24 | qfq | 66,825,722 | 482,796,410 | 4.15% |
| 2026-03-26 | 7.05 | 7.31 | 6.93 | 6.98 | 6.95 | qfq | 45,459,318 | 322,815,056 | -1.41% |
| 2026-03-25 | 6.99 | 7.20 | 6.93 | 7.08 | 7.05 | qfq | 46,423,798 | 329,215,558 | 1.14% |
| 2026-03-24 | 6.96 | 7.02 | 6.62 | 7.00 | 6.97 | qfq | 48,481,971 | 331,584,404 | 2.34% |
| 2026-03-23 | 6.92 | 7.18 | 6.76 | 6.84 | 6.81 | qfq | 60,581,517 | 421,946,937 | -2.56% |
| 2026-03-20 | 7.15 | 7.27 | 7.00 | 7.02 | 6.99 | qfq | 45,924,679 | 325,379,271 | -1.96% |
| 2026-03-19 | 7.79 | 7.80 | 7.10 | 7.16 | 7.13 | qfq | 61,353,539 | 449,988,755 | -6.41% |
| 2026-03-18 | 7.72 | 7.74 | 7.40 | 7.65 | 7.62 | qfq | 58,854,812 | 446,147,577 | -0.78% |
| 2026-03-17 | 8.46 | 8.73 | 7.70 | 7.71 | 7.68 | qfq | 108,840,765 | 871,579,849 | -8.54% |
| 2026-03-16 | 8.89 | 9.16 | 8.33 | 8.43 | 8.39 | qfq | 85,723,461 | 747,529,829 | -2.77% |
| 2026-03-13 | 8.94 | 9.10 | 8.63 | 8.67 | 8.63 | qfq | 58,312,809 | 517,089,507 | -3.45% |
| 2026-03-12 | 9.20 | 9.50 | 8.91 | 8.98 | 8.94 | qfq | 118,670,315 | 1,092,118,432 | -2.07% |
| 2026-03-11 | 8.34 | 9.17 | 8.25 | 9.17 | 9.13 | qfq | 80,608,474 | 705,698,696 | 9.95% |
| 2026-03-10 | 8.22 | 8.54 | 8.22 | 8.34 | 8.30 | qfq | 41,138,738 | 342,819,697 | -0.95% |
| 2026-03-09 | 8.82 | 8.95 | 8.14 | 8.42 | 8.38 | qfq | 62,458,034 | 528,052,659 | -3.11% |
| 2026-03-06 | 8.38 | 8.78 | 8.20 | 8.69 | 8.65 | qfq | 67,802,234 | 578,638,123 | 3.70% |
| 2026-03-05 | 8.60 | 8.66 | 8.33 | 8.38 | 8.34 | qfq | 50,039,996 | 422,965,407 | -1.18% |
| 2026-03-04 | 8.50 | 8.80 | 8.38 | 8.48 | 8.44 | qfq | 61,891,441 | 528,239,717 | -3.64% |
| 2026-03-03 | 8.74 | 9.10 | 8.36 | 8.80 | 8.76 | qfq | 84,980,682 | 745,066,109 | 0.80% |
| 2026-03-02 | 8.77 | 8.91 | 8.42 | 8.73 | 8.69 | qfq | 62,587,459 | 542,460,239 | 0.69% |
| 2026-02-27 | 8.65 | 8.95 | 8.56 | 8.67 | 8.63 | qfq | 53,347,133 | 464,996,875 | -0.34% |
| 2026-02-26 | 8.80 | 8.88 | 8.58 | 8.70 | 8.66 | qfq | 63,677,310 | 555,062,086 | -1.14% |
| 2026-02-25 | 8.50 | 8.97 | 8.47 | 8.80 | 8.76 | qfq | 110,643,913 | 967,140,142 | 5.90% |
| 2026-02-24 | 7.66 | 8.31 | 7.65 | 8.31 | 8.27 | qfq | 83,215,515 | 673,889,937 | 10.07% |
| 2026-02-13 | 7.98 | 7.99 | 7.55 | 7.55 | 7.52 | qfq | 40,195,230 | 309,237,571 | -5.27% |
| 2026-02-12 | 8.01 | 8.06 | 7.82 | 7.97 | 7.94 | qfq | 39,120,914 | 310,839,017 | -0.87% |
| 2026-02-11 | 7.99 | 8.24 | 7.84 | 8.04 | 8.00 | qfq | 41,361,443 | 334,576,016 | 0.75% |
| 2026-02-10 | 7.70 | 8.10 | 7.57 | 7.98 | 7.95 | qfq | 62,838,300 | 492,598,583 | 3.64% |
| 2026-02-09 | 7.67 | 7.88 | 7.58 | 7.70 | 7.67 | qfq | 42,279,918 | 325,121,466 | 1.85% |
| 2026-02-06 | 7.22 | 7.69 | 7.11 | 7.56 | 7.53 | qfq | 56,966,115 | 428,735,757 | 2.72% |
| 2026-02-05 | 7.56 | 7.67 | 7.34 | 7.36 | 7.33 | qfq | 40,596,662 | 302,717,821 | -3.79% |
| 2026-02-04 | 7.50 | 7.89 | 7.27 | 7.65 | 7.62 | qfq | 64,875,596 | 493,534,646 | 0.79% |
| 2026-02-03 | 7.52 | 7.64 | 7.39 | 7.59 | 7.56 | qfq | 60,545,207 | 456,688,512 | 2.71% |
| 2026-02-02 | 8.10 | 8.11 | 7.38 | 7.39 | 7.36 | qfq | 125,034,974 | 950,578,116 | -9.88% |
| 2026-01-30 | 7.72 | 8.30 | 7.72 | 8.20 | 8.16 | qfq | 129,365,074 | 1,048,475,708 | 6.91% |
| 2026-01-29 | 7.52 | 7.90 | 7.46 | 7.67 | 7.64 | qfq | 74,699,337 | 573,802,390 | 2.27% |
| 2026-01-28 | 7.16 | 7.65 | 7.12 | 7.50 | 7.47 | qfq | 71,235,214 | 531,897,837 | 4.02% |
| 2026-01-27 | 7.27 | 7.37 | 7.03 | 7.21 | 7.18 | qfq | 62,308,723 | 446,863,056 | -1.23% |
| 2026-01-26 | 7.35 | 7.67 | 7.28 | 7.30 | 7.27 | qfq | 60,577,156 | 449,443,677 | -1.08% |
| 2026-01-23 | 7.30 | 7.42 | 7.16 | 7.38 | 7.35 | qfq | 60,569,659 | 442,209,579 | 1.65% |
| 2026-01-22 | 7.05 | 7.30 | 7.02 | 7.26 | 7.23 | qfq | 63,122,388 | 452,924,194 | 2.83% |
| 2026-01-21 | 7.19 | 7.20 | 7.01 | 7.06 | 7.03 | qfq | 58,844,907 | 417,275,823 | -1.40% |
| 2026-01-20 | 7.01 | 7.18 | 6.84 | 7.16 | 7.13 | qfq | 84,384,889 | 594,357,544 | 2.14% |
| 2026-01-19 | 6.58 | 7.03 | 6.47 | 7.01 | 6.98 | qfq | 93,465,935 | 640,216,395 | 3.24% |
| 2026-01-16 | 6.68 | 6.89 | 6.57 | 6.79 | 6.76 | qfq | 65,815,465 | 443,767,132 | 1.34% |
| 2026-01-15 | 6.65 | 6.89 | 6.62 | 6.70 | 6.67 | qfq | 47,186,740 | 319,395,873 | 0.15% |
| 2026-01-14 | 6.74 | 6.86 | 6.57 | 6.69 | 6.66 | qfq | 63,977,096 | 430,160,581 | -0.89% |
| 2026-01-13 | 6.55 | 6.97 | 6.48 | 6.75 | 6.72 | qfq | 93,828,394 | 633,013,476 | 2.27% |
| 2026-01-12 | 6.55 | 6.80 | 6.52 | 6.60 | 6.57 | qfq | 70,965,718 | 471,961,359 | 0.61% |
| 2026-01-09 | 6.55 | 6.65 | 6.41 | 6.56 | 6.53 | qfq | 64,714,453 | 423,339,216 | 0.31% |
| 2026-01-08 | 6.60 | 6.66 | 6.41 | 6.54 | 6.51 | qfq | 62,068,601 | 405,285,977 | -1.65% |
| 2026-01-07 | 6.55 | 6.69 | 6.48 | 6.65 | 6.62 | qfq | 65,450,840 | 431,897,562 | 1.53% |
| 2026-01-06 | 6.16 | 6.71 | 6.15 | 6.55 | 6.52 | qfq | 104,305,538 | 675,707,207 | 6.50% |
| 2026-01-05 | 6.17 | 6.23 | 6.07 | 6.15 | 6.12 | qfq | 41,657,197 | 255,322,469 | -0.65% |
| 2025-12-31 | 6.33 | 6.35 | 6.14 | 6.19 | 6.16 | qfq | 49,372,545 | 306,224,150 | -2.98% |
| 2025-12-30 | 6.15 | 6.48 | 6.12 | 6.38 | 6.35 | qfq | 68,459,231 | 432,908,158 | 3.57% |
| 2025-12-29 | 6.19 | 6.28 | 6.13 | 6.16 | 6.13 | qfq | 39,734,512 | 246,262,021 | -1.12% |
| 2025-12-26 | 6.05 | 6.25 | 6.00 | 6.23 | 6.20 | qfq | 54,425,486 | 334,745,607 | 3.32% |
| 2025-12-25 | 6.04 | 6.12 | 6.00 | 6.03 | 6.00 | qfq | 28,105,330 | 170,457,742 | -0.33% |
| 2025-12-24 | 5.98 | 6.11 | 5.88 | 6.05 | 6.02 | qfq | 43,269,854 | 259,118,791 | 0.83% |
| 2025-12-23 | 6.09 | 6.13 | 5.95 | 6.00 | 5.97 | qfq | 33,012,271 | 199,198,989 | -1.48% |
| 2025-12-22 | 6.11 | 6.21 | 6.04 | 6.09 | 6.06 | qfq | 34,105,565 | 208,952,002 | -0.33% |
| 2025-12-19 | 5.97 | 6.14 | 5.97 | 6.11 | 6.08 | qfq | 25,547,460 | 154,743,077 | 2.00% |
| 2025-12-18 | 5.92 | 6.17 | 5.89 | 5.99 | 5.96 | qfq | 35,420,700 | 214,799,738 | 1.01% |
| 2025-12-17 | 5.80 | 5.95 | 5.80 | 5.93 | 5.90 | qfq | 21,971,221 | 129,047,529 | 2.42% |
| 2025-12-16 | 5.92 | 5.95 | 5.74 | 5.79 | 5.76 | qfq | 33,743,823 | 196,030,357 | -3.02% |
| 2025-12-15 | 5.77 | 6.04 | 5.74 | 5.97 | 5.94 | qfq | 32,631,226 | 193,896,699 | 3.47% |
| 2025-12-12 | 5.82 | 5.85 | 5.75 | 5.77 | 5.74 | qfq | 22,197,012 | 128,706,895 | -0.52% |
| 2025-12-11 | 6.00 | 6.04 | 5.78 | 5.80 | 5.77 | qfq | 32,782,300 | 192,798,496 | -3.01% |
| 2025-12-10 | 5.99 | 6.01 | 5.91 | 5.98 | 5.95 | qfq | 20,859,400 | 124,176,017 | -0.33% |
| 2025-12-09 | 6.23 | 6.24 | 5.97 | 6.00 | 5.97 | qfq | 44,570,509 | 269,268,624 | -4.00% |
| 2025-12-08 | 6.18 | 6.30 | 6.15 | 6.25 | 6.22 | qfq | 35,804,516 | 223,057,890 | 0.97% |
| 2025-12-05 | 6.09 | 6.21 | 6.08 | 6.19 | 6.16 | qfq | 26,012,776 | 160,355,955 | 1.14% |
| 2025-12-04 | 6.27 | 6.29 | 6.09 | 6.12 | 6.09 | qfq | 31,064,959 | 191,082,439 | -2.70% |
| 2025-12-03 | 6.24 | 6.38 | 6.18 | 6.29 | 6.26 | qfq | 43,695,305 | 275,174,059 | 0.80% |
| 2025-12-02 | 6.18 | 6.34 | 6.11 | 6.24 | 6.21 | qfq | 31,713,749 | 197,948,035 | 0.65% |
| 2025-12-01 | 6.22 | 6.33 | 6.17 | 6.20 | 6.17 | qfq | 35,979,085 | 223,798,446 | -0.80% |
| 2025-11-28 | 6.15 | 6.30 | 6.10 | 6.25 | 6.22 | qfq | 44,639,160 | 277,765,138 | 0.64% |
| 2025-11-27 | 5.94 | 6.39 | 5.94 | 6.21 | 6.18 | qfq | 71,787,900 | 441,887,416 | 4.55% |
| 2025-11-26 | 5.90 | 6.13 | 5.88 | 5.94 | 5.91 | qfq | 47,227,936 | 283,427,613 | 0.68% |
| 2025-11-25 | 5.81 | 5.95 | 5.81 | 5.90 | 5.87 | qfq | 37,947,971 | 223,580,036 | 2.08% |
| 2025-11-24 | 5.92 | 5.94 | 5.71 | 5.78 | 5.75 | qfq | 42,960,076 | 249,532,662 | -1.87% |
| 2025-11-21 | 6.11 | 6.17 | 5.83 | 5.89 | 5.86 | qfq | 71,856,850 | 427,874,828 | -5.00% |
| 2025-11-20 | 6.50 | 6.53 | 6.17 | 6.20 | 6.17 | qfq | 79,734,070 | 503,688,493 | -5.20% |
| 2025-11-19 | 6.38 | 6.90 | 6.34 | 6.54 | 6.51 | qfq | 99,780,592 | 651,020,079 | 1.55% |
| 2025-11-18 | 6.79 | 6.79 | 6.38 | 6.44 | 6.41 | qfq | 94,667,129 | 617,213,812 | -5.01% |
| 2025-11-17 | 6.60 | 6.98 | 6.51 | 6.78 | 6.75 | qfq | 135,826,734 | 917,417,561 | 1.95% |
| 2025-11-14 | 6.62 | 6.99 | 6.57 | 6.65 | 6.62 | qfq | 167,383,549 | 1,135,467,452 | 0.61% |
| 2025-11-13 | 5.95 | 6.61 | 5.95 | 6.61 | 6.58 | qfq | 116,816,185 | 748,855,166 | 9.98% |
| 2025-11-12 | 6.15 | 6.15 | 5.95 | 6.01 | 5.98 | qfq | 43,283,008 | 260,646,234 | -2.59% |
| 2025-11-11 | 6.06 | 6.19 | 6.02 | 6.17 | 6.14 | qfq | 38,792,237 | 238,089,194 | 1.48% |
| 2025-11-10 | 6.02 | 6.24 | 5.98 | 6.08 | 6.05 | qfq | 71,706,753 | 438,539,619 | 1.00% |
| 2025-11-07 | 5.70 | 6.06 | 5.67 | 6.02 | 5.99 | qfq | 74,694,703 | 443,859,647 | 5.61% |
| 2025-11-06 | 5.61 | 5.73 | 5.60 | 5.70 | 5.68 | qfq | 24,043,389 | 136,918,178 | 1.79% |
| 2025-11-05 | 5.52 | 5.65 | 5.51 | 5.60 | 5.58 | qfq | 17,056,927 | 95,370,592 | 0.72% |
| 2025-11-04 | 5.64 | 5.68 | 5.52 | 5.56 | 5.54 | qfq | 19,025,352 | 106,529,071 | -1.59% |
| 2025-11-03 | 5.72 | 5.72 | 5.61 | 5.65 | 5.63 | qfq | 26,122,473 | 147,774,244 | -0.88% |
| 2025-10-31 | 5.58 | 5.76 | 5.57 | 5.70 | 5.68 | qfq | 36,674,639 | 208,954,251 | 2.15% |
| 2025-10-30 | 5.64 | 5.65 | 5.55 | 5.58 | 5.56 | qfq | 20,141,169 | 112,710,417 | -1.06% |
| 2025-10-29 | 5.35 | 5.69 | 5.35 | 5.64 | 5.62 | qfq | 45,304,675 | 251,108,454 | 4.83% |
| 2025-10-28 | 5.48 | 5.48 | 5.38 | 5.38 | 5.36 | qfq | 28,039,910 | 151,987,202 | -1.65% |
| 2025-10-27 | 5.49 | 5.53 | 5.46 | 5.47 | 5.45 | qfq | 19,664,450 | 108,019,475 | -0.55% |
| 2025-10-24 | 5.63 | 5.69 | 5.48 | 5.50 | 5.48 | qfq | 29,959,359 | 166,157,805 | -2.48% |
| 2025-10-23 | 5.50 | 5.65 | 5.45 | 5.64 | 5.62 | qfq | 28,184,653 | 156,961,681 | 2.73% |
| 2025-10-22 | 5.50 | 5.56 | 5.46 | 5.49 | 5.47 | qfq | 12,439,460 | 68,571,092 | -0.54% |
| 2025-10-21 | 5.50 | 5.54 | 5.47 | 5.52 | 5.50 | qfq | 13,216,653 | 72,994,253 | 0.73% |
| 2025-10-20 | 5.52 | 5.55 | 5.44 | 5.48 | 5.46 | qfq | 13,399,820 | 73,457,976 | 0.18% |
| 2025-10-17 | 5.57 | 5.66 | 5.47 | 5.47 | 5.45 | qfq | 18,830,784 | 104,691,005 | -1.80% |
| 2025-10-16 | 5.61 | 5.64 | 5.53 | 5.57 | 5.55 | qfq | 15,769,600 | 87,779,426 | -0.89% |
| 2025-10-15 | 5.56 | 5.65 | 5.55 | 5.62 | 5.60 | qfq | 16,724,940 | 93,924,673 | 1.08% |
| 2025-10-14 | 5.65 | 5.73 | 5.55 | 5.56 | 5.54 | qfq | 25,187,104 | 141,690,161 | -1.77% |
| 2025-10-13 | 5.59 | 5.68 | 5.53 | 5.66 | 5.64 | qfq | 23,825,928 | 133,348,600 | -1.22% |
| 2025-10-10 | 5.67 | 5.80 | 5.63 | 5.73 | 5.70 | qfq | 29,143,900 | 167,365,969 | 0.53% |
| 2025-10-09 | 5.65 | 5.76 | 5.57 | 5.70 | 5.68 | qfq | 36,442,000 | 205,325,653 | 1.24% |
| 2025-09-30 | 5.61 | 5.66 | 5.55 | 5.63 | 5.61 | qfq | 19,676,030 | 110,400,823 | 0.90% |
| 2025-09-29 | 5.54 | 5.60 | 5.45 | 5.58 | 5.56 | qfq | 16,606,344 | 92,039,331 | 0.72% |
| 2025-09-26 | 5.47 | 5.60 | 5.47 | 5.54 | 5.52 | qfq | 18,447,151 | 102,418,241 | 0.73% |
| 2025-09-25 | 5.54 | 5.60 | 5.49 | 5.50 | 5.48 | qfq | 13,803,515 | 76,376,924 | -1.08% |
| 2025-09-24 | 5.51 | 5.56 | 5.47 | 5.56 | 5.54 | qfq | 11,610,860 | 64,078,037 | 0.91% |
| 2025-09-23 | 5.63 | 5.65 | 5.43 | 5.51 | 5.49 | qfq | 22,773,940 | 125,212,599 | -1.96% |
| 2025-09-22 | 5.79 | 5.79 | 5.58 | 5.62 | 5.60 | qfq | 26,228,067 | 147,889,677 | -2.94% |
| 2025-09-19 | 5.65 | 5.82 | 5.63 | 5.79 | 5.76 | qfq | 33,027,100 | 190,432,845 | 2.84% |
| 2025-09-18 | 5.73 | 5.79 | 5.55 | 5.63 | 5.61 | qfq | 32,474,371 | 184,709,096 | -1.92% |
| 2025-09-17 | 5.81 | 5.81 | 5.71 | 5.74 | 5.71 | qfq | 16,808,754 | 96,577,861 | -1.03% |
| 2025-09-16 | 5.81 | 5.97 | 5.70 | 5.80 | 5.77 | qfq | 29,773,857 | 173,124,153 | 0.35% |
| 2025-09-15 | 5.95 | 6.03 | 5.74 | 5.78 | 5.75 | qfq | 36,891,057 | 215,645,378 | -3.02% |
| 2025-09-12 | 6.12 | 6.14 | 5.90 | 5.96 | 5.93 | qfq | 40,602,778 | 242,276,225 | -2.61% |
| 2025-09-11 | 6.17 | 6.17 | 6.05 | 6.12 | 6.09 | qfq | 26,868,101 | 163,698,885 | -0.81% |
| 2025-09-10 | 6.30 | 6.31 | 6.14 | 6.17 | 6.14 | qfq | 22,435,622 | 139,043,490 | -2.06% |
| 2025-09-09 | 6.21 | 6.40 | 6.21 | 6.30 | 6.27 | qfq | 27,218,080 | 172,175,224 | 0.48% |
| 2025-09-08 | 6.10 | 6.30 | 6.04 | 6.27 | 6.24 | qfq | 29,850,939 | 184,400,463 | 3.29% |
| 2025-09-05 | 6.01 | 6.09 | 5.99 | 6.07 | 6.04 | qfq | 18,116,132 | 109,562,338 | 1.34% |
| 2025-09-04 | 6.09 | 6.11 | 5.91 | 5.99 | 5.96 | qfq | 24,047,652 | 144,598,370 | -1.48% |
| 2025-09-03 | 6.17 | 6.22 | 6.04 | 6.08 | 6.05 | qfq | 25,734,342 | 157,537,707 | -0.49% |
| 2025-09-02 | 6.25 | 6.27 | 6.05 | 6.11 | 6.08 | qfq | 27,861,600 | 170,310,433 | -2.71% |
| 2025-09-01 | 6.25 | 6.35 | 6.19 | 6.28 | 6.25 | qfq | 45,253,300 | 283,536,482 | 0.80% |
| 2025-08-29 | 6.13 | 6.50 | 6.08 | 6.23 | 6.20 | qfq | 68,646,112 | 434,044,635 | 1.63% |
| 2025-08-28 | 6.11 | 6.17 | 6.01 | 6.13 | 6.10 | qfq | 34,509,100 | 210,133,154 | 0.00% |
| 2025-08-27 | 6.14 | 6.27 | 6.08 | 6.13 | 6.10 | qfq | 47,779,773 | 295,042,863 | -0.81% |
| 2025-08-26 | 6.01 | 6.22 | 5.91 | 6.18 | 6.15 | qfq | 56,597,390 | 344,919,748 | 3.00% |
| 2025-08-25 | 5.86 | 6.02 | 5.83 | 6.00 | 5.97 | qfq | 43,506,351 | 258,653,563 | 2.39% |
| 2025-08-22 | 5.92 | 5.92 | 5.74 | 5.86 | 5.83 | qfq | 31,934,293 | 185,648,795 | -1.01% |
| 2025-08-21 | 5.87 | 5.98 | 5.83 | 5.92 | 5.89 | qfq | 37,305,329 | 220,893,380 | 1.37% |
| 2025-08-20 | 5.67 | 5.84 | 5.65 | 5.84 | 5.81 | qfq | 38,062,449 | 220,066,828 | 2.64% |
| 2025-08-19 | 5.73 | 5.73 | 5.64 | 5.69 | 5.67 | qfq | 18,247,566 | 103,620,742 | -0.35% |
| 2025-08-18 | 5.80 | 5.80 | 5.69 | 5.71 | 5.68 | qfq | 26,660,902 | 152,526,863 | -1.38% |
| 2025-08-15 | 5.64 | 5.84 | 5.64 | 5.79 | 5.76 | qfq | 29,864,845 | 172,533,596 | 2.66% |
| 2025-08-14 | 5.74 | 5.80 | 5.64 | 5.64 | 5.62 | qfq | 20,817,444 | 118,795,769 | -1.74% |
| 2025-08-13 | 5.77 | 5.79 | 5.69 | 5.74 | 5.71 | qfq | 21,358,900 | 122,601,837 | -0.52% |
| 2025-08-12 | 5.72 | 5.82 | 5.65 | 5.77 | 5.74 | qfq | 28,218,960 | 162,627,663 | 0.87% |
| 2025-08-11 | 5.65 | 5.75 | 5.60 | 5.72 | 5.69 | qfq | 29,320,500 | 166,678,466 | 1.78% |
| 2025-08-08 | 5.58 | 5.74 | 5.56 | 5.62 | 5.60 | qfq | 24,299,643 | 137,338,274 | 0.54% |
| 2025-08-07 | 5.61 | 5.68 | 5.58 | 5.59 | 5.57 | qfq | 25,744,000 | 144,972,922 | -1.06% |
| 2025-08-06 | 5.47 | 5.65 | 5.41 | 5.65 | 5.63 | qfq | 32,390,580 | 179,349,633 | 3.29% |
| 2025-08-05 | 5.44 | 5.53 | 5.41 | 5.47 | 5.45 | qfq | 23,953,400 | 131,321,987 | 0.37% |
| 2025-08-04 | 5.49 | 5.51 | 5.41 | 5.45 | 5.43 | qfq | 17,723,003 | 96,487,368 | -1.27% |
| 2025-08-01 | 5.45 | 5.61 | 5.45 | 5.52 | 5.50 | qfq | 28,853,506 | 159,875,984 | 0.73% |
| 2025-07-31 | 5.67 | 5.68 | 5.41 | 5.48 | 5.46 | qfq | 54,096,612 | 296,946,564 | -4.36% |
| 2025-07-30 | 5.69 | 5.89 | 5.67 | 5.73 | 5.70 | qfq | 52,419,071 | 303,175,577 | 1.06% |
| 2025-07-29 | 5.56 | 5.71 | 5.45 | 5.67 | 5.65 | qfq | 44,100,002 | 245,742,147 | 1.80% |
| 2025-07-28 | 5.53 | 5.63 | 5.47 | 5.57 | 5.55 | qfq | 42,293,034 | 235,057,558 | -1.24% |
| 2025-07-25 | 5.71 | 5.83 | 5.63 | 5.64 | 5.62 | qfq | 75,956,067 | 435,933,353 | 0.53% |
| 2025-07-24 | 5.46 | 5.64 | 5.43 | 5.61 | 5.59 | qfq | 47,337,655 | 260,783,166 | 2.37% |
| 2025-07-23 | 5.60 | 5.69 | 5.48 | 5.48 | 5.46 | qfq | 81,872,687 | 456,685,100 | -1.26% |
| 2025-07-22 | 5.36 | 5.56 | 5.28 | 5.55 | 5.53 | qfq | 72,586,354 | 393,979,078 | 4.32% |
| 2025-07-21 | 5.26 | 5.45 | 5.23 | 5.32 | 5.30 | qfq | 83,025,269 | 444,869,186 | 5.35% |
| 2025-07-18 | 4.99 | 5.06 | 4.98 | 5.05 | 5.03 | qfq | 21,260,209 | 107,100,167 | 1.41% |
| 2025-07-17 | 4.96 | 4.99 | 4.94 | 4.98 | 4.96 | qfq | 13,467,400 | 66,884,249 | 0.20% |
| 2025-07-16 | 4.99 | 5.00 | 4.95 | 4.97 | 4.95 | qfq | 12,766,229 | 63,418,023 | -0.20% |
| 2025-07-15 | 5.05 | 5.07 | 4.96 | 4.98 | 4.96 | qfq | 21,665,227 | 108,402,191 | -1.39% |
| 2025-07-14 | 5.06 | 5.12 | 5.03 | 5.05 | 5.03 | qfq | 23,563,552 | 119,514,119 | -0.59% |
| 2025-07-11 | 5.10 | 5.25 | 5.07 | 5.08 | 5.06 | qfq | 39,994,434 | 205,170,683 | 0.59% |
| 2025-07-10 | 4.96 | 5.05 | 4.96 | 5.05 | 5.03 | qfq | 24,590,952 | 123,684,909 | 1.61% |
| 2025-07-09 | 4.98 | 5.00 | 4.95 | 4.97 | 4.95 | qfq | 15,773,152 | 78,415,821 | -0.40% |
| 2025-07-08 | 4.93 | 5.00 | 4.91 | 4.99 | 4.97 | qfq | 21,080,016 | 104,621,069 | 1.22% |
| 2025-07-07 | 4.92 | 4.93 | 4.89 | 4.93 | 4.91 | qfq | 10,889,714 | 53,533,509 | 0.20% |
| 2025-07-04 | 4.95 | 4.97 | 4.91 | 4.92 | 4.90 | qfq | 13,827,950 | 68,290,405 | -0.61% |
| 2025-07-03 | 4.97 | 4.98 | 4.91 | 4.95 | 4.93 | qfq | 15,718,050 | 77,624,947 | -0.40% |
| 2025-07-02 | 4.88 | 4.97 | 4.86 | 4.97 | 4.95 | qfq | 28,719,966 | 141,286,818 | 1.84% |
| 2025-07-01 | 4.86 | 4.89 | 4.84 | 4.88 | 4.86 | qfq | 12,883,777 | 62,626,005 | 0.41% |
| 2025-06-30 | 4.90 | 4.90 | 4.85 | 4.86 | 4.84 | qfq | 14,031,024 | 68,308,454 | -0.61% |
| 2025-06-27 | 4.85 | 4.89 | 4.85 | 4.89 | 4.87 | qfq | 17,754,320 | 86,604,529 | 0.82% |
| 2025-06-26 | 4.84 | 4.88 | 4.83 | 4.85 | 4.83 | qfq | 16,186,147 | 78,650,913 | 0.21% |
| 2025-06-25 | 4.82 | 4.84 | 4.79 | 4.84 | 4.82 | qfq | 14,819,400 | 71,388,839 | -0.41% |
| 2025-06-24 | 4.82 | 4.88 | 4.81 | 4.86 | 4.77 | qfq | 14,410,044 | 69,961,591 | 0.83% |
| 2025-06-23 | 4.81 | 4.85 | 4.78 | 4.82 | 4.73 | qfq | 15,639,002 | 75,377,775 | 0.21% |
| 2025-06-20 | 4.83 | 4.85 | 4.81 | 4.81 | 4.72 | qfq | 7,925,202 | 38,285,221 | -0.21% |
| 2025-06-19 | 4.86 | 4.87 | 4.81 | 4.82 | 4.73 | qfq | 11,459,796 | 55,404,032 | -1.03% |
| 2025-06-18 | 4.87 | 4.90 | 4.85 | 4.87 | 4.78 | qfq | 12,905,800 | 62,823,970 | -0.20% |
| 2025-06-17 | 4.86 | 4.89 | 4.85 | 4.88 | 4.79 | qfq | 8,386,985 | 40,830,816 | 0.21% |
| 2025-06-16 | 4.85 | 4.87 | 4.83 | 4.87 | 4.78 | qfq | 10,893,848 | 52,782,127 | 0.41% |
| 2025-06-13 | 4.87 | 4.91 | 4.84 | 4.85 | 4.76 | qfq | 18,690,472 | 91,040,247 | -0.61% |
| 2025-06-12 | 4.91 | 4.91 | 4.86 | 4.88 | 4.79 | qfq | 15,113,442 | 73,806,193 | -0.61% |
| 2025-06-11 | 4.90 | 4.93 | 4.89 | 4.91 | 4.82 | qfq | 12,023,697 | 59,097,415 | 0.20% |
| 2025-06-10 | 4.93 | 4.94 | 4.86 | 4.90 | 4.81 | qfq | 16,224,507 | 79,508,640 | -0.61% |
| 2025-06-09 | 4.89 | 4.94 | 4.89 | 4.93 | 4.83 | qfq | 15,500,752 | 76,194,693 | 0.61% |
| 2025-06-06 | 4.88 | 4.91 | 4.87 | 4.90 | 4.81 | qfq | 14,669,931 | 71,769,113 | 0.41% |
| 2025-06-05 | 4.88 | 4.90 | 4.86 | 4.88 | 4.79 | qfq | 13,093,250 | 63,869,079 | 0.00% |
| 2025-06-04 | 4.89 | 4.90 | 4.86 | 4.88 | 4.79 | qfq | 15,761,234 | 76,816,255 | 0.21% |
| 2025-06-03 | 4.87 | 4.88 | 4.85 | 4.87 | 4.78 | qfq | 11,463,876 | 55,789,430 | -0.20% |
| 2025-05-30 | 4.91 | 4.91 | 4.87 | 4.88 | 4.79 | qfq | 15,205,002 | 74,258,810 | -0.61% |
| 2025-05-29 | 4.88 | 4.91 | 4.87 | 4.91 | 4.82 | qfq | 10,803,411 | 52,935,270 | 0.82% |
| 2025-05-28 | 4.91 | 4.94 | 4.87 | 4.87 | 4.78 | qfq | 12,806,300 | 62,756,502 | -0.81% |
| 2025-05-27 | 4.88 | 4.92 | 4.84 | 4.91 | 4.82 | qfq | 15,781,400 | 76,973,102 | 0.41% |
| 2025-05-26 | 4.91 | 4.91 | 4.86 | 4.89 | 4.80 | qfq | 13,352,097 | 65,206,577 | -0.20% |
| 2025-05-23 | 4.92 | 4.96 | 4.90 | 4.90 | 4.81 | qfq | 14,040,395 | 69,091,808 | -0.41% |
| 2025-05-22 | 4.96 | 4.97 | 4.91 | 4.92 | 4.82 | qfq | 13,887,619 | 68,456,102 | -0.81% |
| 2025-05-21 | 4.97 | 4.99 | 4.95 | 4.96 | 4.86 | qfq | 10,024,700 | 49,811,321 | -0.20% |
| 2025-05-20 | 5.00 | 5.02 | 4.95 | 4.97 | 4.87 | qfq | 16,157,300 | 80,353,317 | -0.80% |
| 2025-05-19 | 4.95 | 5.03 | 4.91 | 5.01 | 4.91 | qfq | 20,153,330 | 100,113,520 | 1.01% |
| 2025-05-16 | 4.97 | 4.98 | 4.95 | 4.96 | 4.86 | qfq | 14,660,434 | 72,750,153 | -0.20% |
| 2025-05-15 | 4.99 | 5.07 | 4.97 | 4.97 | 4.87 | qfq | 27,050,995 | 135,769,119 | -0.60% |
| 2025-05-14 | 4.94 | 5.00 | 4.94 | 5.00 | 4.90 | qfq | 24,301,390 | 120,941,180 | 0.60% |
| 2025-05-13 | 4.98 | 5.00 | 4.93 | 4.97 | 4.87 | qfq | 26,694,275 | 132,624,476 | 0.61% |
| 2025-05-12 | 4.94 | 4.96 | 4.90 | 4.94 | 4.84 | qfq | 19,643,700 | 96,686,806 | 0.41% |
| 2025-05-09 | 4.96 | 4.97 | 4.91 | 4.92 | 4.82 | qfq | 15,068,316 | 74,287,689 | -0.81% |
| 2025-05-08 | 4.99 | 4.99 | 4.93 | 4.96 | 4.86 | qfq | 16,492,200 | 81,850,083 | -0.60% |
| 2025-05-07 | 4.95 | 5.01 | 4.94 | 4.99 | 4.89 | qfq | 23,488,109 | 116,888,009 | 1.22% |
| 2025-05-06 | 4.89 | 4.94 | 4.86 | 4.93 | 4.83 | qfq | 23,302,680 | 114,203,166 | 1.44% |
| 2025-04-30 | 5.05 | 5.05 | 4.85 | 4.86 | 4.77 | qfq | 48,081,286 | 236,643,967 | -4.52% |
| 2025-04-29 | 5.07 | 5.12 | 5.05 | 5.09 | 4.99 | qfq | 10,737,218 | 54,721,503 | 0.59% |
| 2025-04-28 | 5.17 | 5.17 | 5.05 | 5.06 | 4.96 | qfq | 19,003,402 | 96,629,914 | -1.94% |
| 2025-04-25 | 5.19 | 5.21 | 5.15 | 5.16 | 5.06 | qfq | 16,310,268 | 84,510,232 | -0.19% |
| 2025-04-24 | 5.19 | 5.21 | 5.14 | 5.17 | 5.07 | qfq | 12,418,450 | 64,268,630 | -0.39% |
| 2025-04-23 | 5.18 | 5.21 | 5.15 | 5.19 | 5.09 | qfq | 12,900,300 | 66,788,065 | 0.58% |
| 2025-04-22 | 5.13 | 5.17 | 5.11 | 5.16 | 5.06 | qfq | 10,653,001 | 54,778,730 | 0.58% |
| 2025-04-21 | 5.12 | 5.17 | 5.09 | 5.13 | 5.03 | qfq | 11,464,900 | 58,844,136 | 0.20% |
| 2025-04-18 | 5.14 | 5.15 | 5.09 | 5.12 | 5.02 | qfq | 10,034,256 | 51,382,019 | -0.19% |
| 2025-04-17 | 5.10 | 5.18 | 5.09 | 5.13 | 5.03 | qfq | 12,106,700 | 62,327,574 | 0.20% |
| 2025-04-16 | 5.15 | 5.17 | 5.04 | 5.12 | 5.02 | qfq | 13,418,100 | 68,400,423 | -0.97% |
| 2025-04-15 | 5.18 | 5.18 | 5.13 | 5.17 | 5.07 | qfq | 10,547,950 | 54,402,659 | 0.00% |
| 2025-04-14 | 5.12 | 5.18 | 5.11 | 5.17 | 5.07 | qfq | 15,945,880 | 82,034,754 | 1.57% |
| 2025-04-11 | 5.01 | 5.13 | 5.01 | 5.09 | 4.99 | qfq | 17,976,627 | 91,550,372 | 0.39% |
| 2025-04-10 | 5.07 | 5.15 | 5.05 | 5.07 | 4.97 | qfq | 23,962,020 | 122,032,423 | 0.80% |
| 2025-04-09 | 4.98 | 5.05 | 4.81 | 5.03 | 4.93 | qfq | 27,457,422 | 135,718,056 | 0.20% |
| 2025-04-08 | 4.93 | 5.08 | 4.93 | 5.02 | 4.92 | qfq | 31,347,198 | 157,416,691 | 2.24% |
| 2025-04-07 | 4.98 | 5.25 | 4.91 | 4.91 | 4.82 | qfq | 43,658,633 | 219,488,964 | -9.91% |
| 2025-04-03 | 5.43 | 5.50 | 5.40 | 5.45 | 5.34 | qfq | 18,807,599 | 102,524,179 | -0.55% |
| 2025-04-02 | 5.52 | 5.55 | 5.46 | 5.48 | 5.37 | qfq | 15,532,981 | 85,395,880 | -0.72% |
| 2025-04-01 | 5.49 | 5.55 | 5.47 | 5.52 | 5.41 | qfq | 16,113,800 | 88,866,212 | 0.55% |
| 2025-03-31 | 5.54 | 5.57 | 5.40 | 5.49 | 5.38 | qfq | 32,994,733 | 180,699,441 | -1.79% |
| 2025-03-28 | 5.84 | 5.87 | 5.56 | 5.59 | 5.48 | qfq | 49,064,024 | 277,677,507 | -4.61% |
| 2025-03-27 | 5.80 | 5.93 | 5.80 | 5.86 | 5.75 | qfq | 39,252,501 | 230,235,364 | 0.51% |
| 2025-03-26 | 5.82 | 5.98 | 5.78 | 5.83 | 5.72 | qfq | 54,146,589 | 318,188,093 | 0.00% |
| 2025-03-25 | 5.56 | 5.88 | 5.56 | 5.83 | 5.72 | qfq | 56,763,707 | 326,429,257 | 4.48% |
| 2025-03-24 | 5.57 | 5.61 | 5.50 | 5.58 | 5.47 | qfq | 17,594,403 | 97,741,198 | 0.36% |
| 2025-03-21 | 5.60 | 5.68 | 5.56 | 5.56 | 5.45 | qfq | 19,652,680 | 110,274,166 | -1.07% |
| 2025-03-20 | 5.62 | 5.66 | 5.61 | 5.62 | 5.51 | qfq | 12,391,811 | 69,817,149 | 0.18% |
| 2025-03-19 | 5.67 | 5.67 | 5.60 | 5.61 | 5.50 | qfq | 13,332,275 | 75,023,871 | -1.06% |
| 2025-03-18 | 5.65 | 5.70 | 5.62 | 5.67 | 5.56 | qfq | 14,645,945 | 82,932,518 | 0.35% |
| 2025-03-17 | 5.66 | 5.69 | 5.62 | 5.65 | 5.54 | qfq | 17,589,451 | 99,461,178 | 0.00% |
| 2025-03-14 | 5.57 | 5.65 | 5.55 | 5.65 | 5.54 | qfq | 19,042,179 | 106,844,711 | 1.44% |
| 2025-03-13 | 5.55 | 5.57 | 5.51 | 5.57 | 5.46 | qfq | 13,562,036 | 75,139,884 | 0.36% |
| 2025-03-12 | 5.60 | 5.61 | 5.53 | 5.55 | 5.44 | qfq | 15,395,596 | 85,479,877 | -0.89% |
| 2025-03-11 | 5.50 | 5.60 | 5.47 | 5.60 | 5.49 | qfq | 18,942,900 | 105,101,977 | 0.90% |
| 2025-03-10 | 5.57 | 5.60 | 5.50 | 5.55 | 5.44 | qfq | 19,000,650 | 105,237,516 | -0.72% |
| 2025-03-07 | 5.57 | 5.69 | 5.53 | 5.59 | 5.48 | qfq | 24,110,648 | 135,018,517 | 0.36% |
| 2025-03-06 | 5.64 | 5.66 | 5.55 | 5.57 | 5.46 | qfq | 24,267,158 | 135,107,983 | -0.71% |
| 2025-03-05 | 5.74 | 5.74 | 5.58 | 5.61 | 5.50 | qfq | 19,489,494 | 109,616,647 | -2.09% |
| 2025-03-04 | 5.72 | 5.75 | 5.67 | 5.73 | 5.62 | qfq | 16,745,826 | 95,595,780 | -0.17% |
| 2025-03-03 | 5.60 | 5.78 | 5.60 | 5.74 | 5.63 | qfq | 38,054,978 | 218,442,657 | 2.32% |
| 2025-02-28 | 5.65 | 5.75 | 5.60 | 5.61 | 5.50 | qfq | 21,666,393 | 122,715,663 | -1.23% |
| 2025-02-27 | 5.66 | 5.68 | 5.58 | 5.68 | 5.57 | qfq | 19,668,988 | 110,914,986 | 0.53% |
| 2025-02-26 | 5.48 | 5.66 | 5.48 | 5.65 | 5.54 | qfq | 33,069,454 | 184,893,867 | 3.29% |
| 2025-02-25 | 5.55 | 5.57 | 5.45 | 5.47 | 5.36 | qfq | 17,527,638 | 96,487,092 | -2.15% |
| 2025-02-24 | 5.58 | 5.63 | 5.56 | 5.59 | 5.48 | qfq | 16,743,711 | 93,688,241 | 0.54% |
| 2025-02-21 | 5.63 | 5.63 | 5.54 | 5.56 | 5.45 | qfq | 16,773,368 | 93,380,957 | -0.89% |
| 2025-02-20 | 5.50 | 5.64 | 5.47 | 5.61 | 5.50 | qfq | 26,836,129 | 149,368,209 | 1.63% |
| 2025-02-19 | 5.57 | 5.58 | 5.49 | 5.52 | 5.41 | qfq | 16,842,641 | 93,036,494 | -0.72% |
| 2025-02-18 | 5.53 | 5.65 | 5.52 | 5.56 | 5.45 | qfq | 28,818,951 | 160,880,116 | 0.18% |
| 2025-02-17 | 5.59 | 5.60 | 5.45 | 5.55 | 5.44 | qfq | 28,232,429 | 155,599,014 | -0.54% |
| 2025-02-14 | 5.56 | 5.67 | 5.55 | 5.58 | 5.47 | qfq | 28,361,412 | 158,930,053 | 0.18% |
| 2025-02-13 | 5.60 | 5.67 | 5.55 | 5.57 | 5.46 | qfq | 26,882,500 | 150,169,448 | -1.76% |
| 2025-02-12 | 5.45 | 5.68 | 5.43 | 5.67 | 5.56 | qfq | 55,183,663 | 309,443,949 | 3.66% |
| 2025-02-11 | 5.39 | 5.54 | 5.34 | 5.47 | 5.36 | qfq | 32,514,850 | 177,001,339 | 1.11% |
| 2025-02-10 | 5.36 | 5.43 | 5.35 | 5.41 | 5.31 | qfq | 22,729,850 | 122,441,278 | 0.74% |
| 2025-02-07 | 5.29 | 5.39 | 5.27 | 5.37 | 5.27 | qfq | 22,508,678 | 120,330,716 | 1.13% |
| 2025-02-06 | 5.28 | 5.32 | 5.24 | 5.31 | 5.21 | qfq | 15,996,261 | 84,593,988 | 0.19% |
| 2025-02-05 | 5.40 | 5.41 | 5.23 | 5.30 | 5.20 | qfq | 23,576,536 | 125,274,040 | -1.30% |
| 2025-01-27 | 5.29 | 5.43 | 5.29 | 5.37 | 5.27 | qfq | 26,025,800 | 140,190,683 | 1.70% |
| 2025-01-24 | 5.23 | 5.30 | 5.23 | 5.28 | 5.18 | qfq | 15,189,785 | 79,933,509 | 0.76% |
| 2025-01-23 | 5.26 | 5.35 | 5.24 | 5.24 | 5.14 | qfq | 14,636,250 | 77,618,009 | -0.19% |
| 2025-01-22 | 5.28 | 5.28 | 5.21 | 5.25 | 5.15 | qfq | 9,867,600 | 51,679,845 | -0.38% |
| 2025-01-21 | 5.33 | 5.36 | 5.26 | 5.27 | 5.17 | qfq | 11,743,100 | 62,015,253 | -1.13% |
| 2025-01-20 | 5.36 | 5.40 | 5.29 | 5.33 | 5.23 | qfq | 18,822,400 | 100,356,455 | -0.19% |
| 2025-01-17 | 5.22 | 5.39 | 5.21 | 5.34 | 5.24 | qfq | 25,839,050 | 137,482,660 | 1.52% |
| 2025-01-16 | 5.22 | 5.31 | 5.20 | 5.26 | 5.16 | qfq | 20,126,200 | 105,968,776 | 1.35% |
| 2025-01-15 | 5.19 | 5.20 | 5.13 | 5.19 | 5.09 | qfq | 15,363,120 | 79,372,112 | 0.19% |
| 2025-01-14 | 5.07 | 5.20 | 5.07 | 5.18 | 5.08 | qfq | 21,239,978 | 109,414,031 | 1.97% |
| 2025-01-13 | 5.01 | 5.10 | 4.97 | 5.08 | 4.98 | qfq | 15,513,000 | 78,429,902 | 0.59% |
| 2025-01-10 | 5.10 | 5.11 | 5.04 | 5.05 | 4.95 | qfq | 16,545,353 | 83,689,241 | -0.39% |
| 2025-01-09 | 5.10 | 5.11 | 5.06 | 5.07 | 4.97 | qfq | 14,743,200 | 74,957,518 | -0.98% |
| 2025-01-08 | 5.25 | 5.25 | 5.04 | 5.12 | 5.02 | qfq | 29,471,002 | 150,910,162 | -2.85% |
| 2025-01-07 | 5.27 | 5.31 | 5.21 | 5.27 | 5.17 | qfq | 15,795,102 | 83,068,904 | -0.19% |
| 2025-01-06 | 5.26 | 5.33 | 5.20 | 5.28 | 5.18 | qfq | 16,469,904 | 86,703,468 | 0.38% |
| 2025-01-03 | 5.30 | 5.41 | 5.23 | 5.26 | 5.16 | qfq | 22,763,855 | 121,072,954 | -0.75% |
| 2025-01-02 | 5.40 | 5.47 | 5.24 | 5.30 | 5.20 | qfq | 23,908,104 | 128,355,145 | -1.85% |
| 2024-12-31 | 5.55 | 5.57 | 5.40 | 5.40 | 5.30 | qfq | 22,534,074 | 123,392,924 | -2.88% |
| 2024-12-30 | 5.58 | 5.60 | 5.53 | 5.56 | 5.45 | qfq | 16,303,417 | 90,649,968 | -0.71% |
| 2024-12-27 | 5.56 | 5.62 | 5.54 | 5.60 | 5.49 | qfq | 17,418,450 | 97,326,618 | 0.72% |
| 2024-12-26 | 5.59 | 5.62 | 5.55 | 5.56 | 5.45 | qfq | 17,530,822 | 97,769,054 | -0.54% |
| 2024-12-25 | 5.67 | 5.67 | 5.55 | 5.59 | 5.48 | qfq | 19,087,154 | 106,490,830 | -1.06% |
| 2024-12-24 | 5.55 | 5.66 | 5.55 | 5.65 | 5.54 | qfq | 19,820,367 | 111,700,914 | 1.44% |
| 2024-12-23 | 5.64 | 5.66 | 5.56 | 5.57 | 5.46 | qfq | 20,822,745 | 116,750,555 | -1.42% |
| 2024-12-20 | 5.65 | 5.71 | 5.59 | 5.65 | 5.54 | qfq | 21,334,039 | 120,296,159 | 0.00% |
| 2024-12-19 | 5.65 | 5.67 | 5.56 | 5.65 | 5.54 | qfq | 25,808,317 | 144,766,679 | -0.70% |
| 2024-12-18 | 5.74 | 5.81 | 5.67 | 5.69 | 5.58 | qfq | 22,733,207 | 130,447,689 | -0.70% |
| 2024-12-17 | 5.82 | 5.83 | 5.69 | 5.73 | 5.62 | qfq | 28,494,797 | 163,811,682 | -1.55% |
| 2024-12-16 | 5.86 | 5.93 | 5.79 | 5.82 | 5.71 | qfq | 23,644,984 | 138,203,801 | -0.85% |
| 2024-12-13 | 6.05 | 6.09 | 5.85 | 5.87 | 5.76 | qfq | 44,896,304 | 266,630,552 | -2.98% |
| 2024-12-12 | 5.92 | 6.05 | 5.87 | 6.05 | 5.93 | qfq | 45,335,708 | 271,415,650 | 2.20% |
| 2024-12-11 | 5.84 | 5.98 | 5.82 | 5.92 | 5.81 | qfq | 35,873,938 | 212,706,249 | 1.37% |
| 2024-12-10 | 5.99 | 6.02 | 5.82 | 5.84 | 5.73 | qfq | 39,480,991 | 233,031,895 | 0.00% |
| 2024-12-09 | 5.80 | 5.93 | 5.78 | 5.84 | 5.73 | qfq | 40,651,094 | 238,186,445 | 0.69% |
| 2024-12-06 | 5.71 | 5.80 | 5.69 | 5.80 | 5.69 | qfq | 32,765,860 | 188,790,493 | 1.75% |
| 2024-12-05 | 5.68 | 5.74 | 5.67 | 5.70 | 5.59 | qfq | 16,849,160 | 96,073,995 | -0.18% |
| 2024-12-04 | 5.76 | 5.78 | 5.68 | 5.71 | 5.60 | qfq | 19,725,087 | 113,074,182 | -1.04% |
| 2024-12-03 | 5.81 | 5.81 | 5.72 | 5.77 | 5.66 | qfq | 21,146,310 | 121,737,079 | -0.52% |
| 2024-12-02 | 5.67 | 5.81 | 5.65 | 5.80 | 5.69 | qfq | 34,274,637 | 197,171,489 | 2.29% |
| 2024-11-29 | 5.61 | 5.69 | 5.58 | 5.67 | 5.56 | qfq | 22,966,087 | 129,718,032 | 1.07% |
| 2024-11-28 | 5.63 | 5.66 | 5.57 | 5.61 | 5.50 | qfq | 21,449,200 | 120,432,143 | -0.53% |
| 2024-11-27 | 5.61 | 5.64 | 5.47 | 5.64 | 5.53 | qfq | 27,542,055 | 152,877,034 | 0.36% |
| 2024-11-26 | 5.66 | 5.67 | 5.59 | 5.62 | 5.51 | qfq | 20,455,552 | 114,939,858 | -0.71% |
| 2024-11-25 | 5.61 | 5.74 | 5.59 | 5.66 | 5.55 | qfq | 29,066,187 | 164,407,452 | 0.71% |
| 2024-11-22 | 5.82 | 5.88 | 5.61 | 5.62 | 5.51 | qfq | 37,640,641 | 216,137,712 | -3.93% |
| 2024-11-21 | 5.89 | 5.95 | 5.78 | 5.85 | 5.74 | qfq | 38,563,363 | 225,686,091 | -0.17% |
| 2024-11-20 | 5.71 | 5.86 | 5.70 | 5.86 | 5.75 | qfq | 46,896,724 | 273,133,243 | 2.27% |
| 2024-11-19 | 5.70 | 5.74 | 5.59 | 5.73 | 5.62 | qfq | 34,456,038 | 195,569,297 | 0.53% |
| 2024-11-18 | 5.60 | 5.85 | 5.60 | 5.70 | 5.59 | qfq | 54,162,442 | 310,649,091 | 2.89% |
| 2024-11-15 | 5.57 | 5.64 | 5.53 | 5.54 | 5.43 | qfq | 20,460,082 | 114,400,547 | -0.89% |
| 2024-11-14 | 5.71 | 5.76 | 5.58 | 5.59 | 5.48 | qfq | 30,424,484 | 172,246,497 | -2.61% |
| 2024-11-13 | 5.69 | 5.79 | 5.66 | 5.74 | 5.63 | qfq | 24,811,101 | 141,911,537 | 0.17% |
| 2024-11-12 | 5.75 | 5.86 | 5.68 | 5.73 | 5.62 | qfq | 42,021,439 | 243,056,312 | -0.35% |
| 2024-11-11 | 5.77 | 5.77 | 5.65 | 5.75 | 5.64 | qfq | 35,395,518 | 202,044,092 | -0.86% |
| 2024-11-08 | 5.91 | 5.95 | 5.74 | 5.80 | 5.69 | qfq | 43,759,919 | 254,609,984 | -1.02% |
| 2024-11-07 | 5.69 | 5.86 | 5.66 | 5.86 | 5.75 | qfq | 40,684,667 | 236,200,918 | 2.63% |
| 2024-11-06 | 5.72 | 5.78 | 5.68 | 5.71 | 5.60 | qfq | 39,461,046 | 226,059,784 | -0.35% |
| 2024-11-05 | 5.61 | 5.80 | 5.61 | 5.73 | 5.62 | qfq | 46,017,302 | 262,966,590 | 1.42% |
| 2024-11-04 | 5.54 | 5.67 | 5.48 | 5.65 | 5.54 | qfq | 38,314,548 | 213,882,976 | 2.17% |
| 2024-11-01 | 5.50 | 5.65 | 5.47 | 5.53 | 5.42 | qfq | 41,090,377 | 228,863,351 | 0.36% |
| 2024-10-31 | 5.45 | 5.53 | 5.45 | 5.51 | 5.40 | qfq | 28,511,154 | 156,666,193 | 0.36% |
| 2024-10-30 | 5.50 | 5.56 | 5.42 | 5.49 | 5.38 | qfq | 29,185,370 | 160,018,053 | -0.54% |
| 2024-10-29 | 5.72 | 5.74 | 5.50 | 5.52 | 5.41 | qfq | 52,803,792 | 295,645,968 | -3.66% |
| 2024-10-28 | 5.78 | 5.78 | 5.60 | 5.73 | 5.62 | qfq | 54,789,265 | 310,355,951 | -1.21% |
| 2024-10-25 | 5.69 | 5.80 | 5.66 | 5.80 | 5.69 | qfq | 32,681,480 | 188,202,781 | 1.93% |
| 2024-10-24 | 5.71 | 5.75 | 5.63 | 5.69 | 5.58 | qfq | 18,657,151 | 105,896,764 | -0.70% |
| 2024-10-23 | 5.71 | 5.77 | 5.66 | 5.73 | 5.62 | qfq | 31,257,258 | 178,694,897 | 0.70% |
| 2024-10-22 | 5.58 | 5.69 | 5.54 | 5.69 | 5.58 | qfq | 34,191,958 | 192,604,834 | 2.71% |
| 2024-10-21 | 5.57 | 5.62 | 5.51 | 5.54 | 5.43 | qfq | 38,269,618 | 212,712,786 | -0.36% |
| 2024-10-18 | 5.53 | 5.68 | 5.42 | 5.56 | 5.45 | qfq | 40,274,680 | 222,887,196 | 1.28% |
| 2024-10-17 | 5.65 | 5.70 | 5.48 | 5.49 | 5.38 | qfq | 25,193,410 | 140,718,698 | -2.83% |
| 2024-10-16 | 5.57 | 5.71 | 5.53 | 5.65 | 5.54 | qfq | 21,785,750 | 122,950,710 | 0.00% |
| 2024-10-15 | 5.77 | 5.80 | 5.64 | 5.65 | 5.54 | qfq | 30,941,835 | 176,838,834 | -2.25% |
| 2024-10-14 | 5.80 | 5.81 | 5.65 | 5.78 | 5.67 | qfq | 34,087,096 | 195,800,426 | 1.05% |
| 2024-10-11 | 5.97 | 5.97 | 5.67 | 5.72 | 5.61 | qfq | 34,743,693 | 200,981,160 | -3.21% |
| 2024-10-10 | 5.94 | 6.07 | 5.82 | 5.91 | 5.80 | qfq | 46,648,437 | 277,664,744 | 0.85% |
| 2024-10-09 | 6.23 | 6.23 | 5.72 | 5.86 | 5.75 | qfq | 71,857,210 | 427,178,353 | -5.02% |
| 2024-10-08 | 6.49 | 6.49 | 5.91 | 6.17 | 6.05 | qfq | 87,120,935 | 539,614,187 | 4.58% |
| 2024-09-30 | 5.71 | 5.94 | 5.57 | 5.90 | 5.79 | qfq | 71,829,723 | 415,513,943 | 9.26% |
| 2024-09-27 | 5.29 | 5.42 | 5.25 | 5.40 | 5.30 | qfq | 28,960,919 | 154,532,790 | 4.25% |
| 2024-09-26 | 4.98 | 5.19 | 4.95 | 5.18 | 5.08 | qfq | 26,584,866 | 134,904,472 | 4.02% |
| 2024-09-25 | 5.02 | 5.14 | 4.97 | 4.98 | 4.88 | qfq | 32,112,510 | 162,308,711 | 1.63% |
| 2024-09-24 | 4.68 | 4.90 | 4.68 | 4.90 | 4.81 | qfq | 32,712,650 | 157,423,545 | 4.93% |
| 2024-09-23 | 4.65 | 4.69 | 4.63 | 4.67 | 4.58 | qfq | 13,420,961 | 62,522,154 | 0.21% |
| 2024-09-20 | 4.68 | 4.70 | 4.62 | 4.66 | 4.57 | qfq | 14,750,042 | 68,602,834 | -0.64% |
| 2024-09-19 | 4.56 | 4.71 | 4.53 | 4.69 | 4.60 | qfq | 19,876,511 | 92,357,855 | 3.08% |
| 2024-09-18 | 4.53 | 4.57 | 4.46 | 4.55 | 4.46 | qfq | 15,520,700 | 69,974,674 | 0.44% |
| 2024-09-13 | 4.55 | 4.57 | 4.51 | 4.53 | 4.44 | qfq | 12,097,536 | 54,952,112 | -0.44% |
| 2024-09-12 | 4.58 | 4.65 | 4.52 | 4.55 | 4.46 | qfq | 19,243,799 | 87,866,367 | -0.66% |
| 2024-09-11 | 4.64 | 4.65 | 4.54 | 4.58 | 4.49 | qfq | 21,108,800 | 96,922,669 | -1.93% |
| 2024-09-10 | 4.74 | 4.76 | 4.58 | 4.67 | 4.58 | qfq | 24,616,754 | 114,383,621 | -1.48% |
| 2024-09-09 | 4.81 | 4.83 | 4.71 | 4.74 | 4.65 | qfq | 17,625,764 | 83,939,552 | -1.46% |
| 2024-09-06 | 4.88 | 4.88 | 4.81 | 4.81 | 4.72 | qfq | 13,477,554 | 65,219,689 | -1.23% |
| 2024-09-05 | 4.91 | 4.95 | 4.84 | 4.87 | 4.78 | qfq | 19,510,413 | 95,139,621 | -0.81% |
| 2024-09-04 | 4.97 | 5.01 | 4.91 | 4.91 | 4.82 | qfq | 15,999,605 | 79,284,234 | -1.01% |
| 2024-09-03 | 5.01 | 5.04 | 4.94 | 4.96 | 4.86 | qfq | 20,126,848 | 100,458,879 | -1.00% |
| 2024-09-02 | 5.05 | 5.08 | 5.00 | 5.01 | 4.91 | qfq | 26,689,486 | 134,541,460 | -0.79% |
| 2024-08-30 | 5.06 | 5.14 | 4.87 | 5.05 | 4.95 | qfq | 39,800,504 | 199,811,379 | -0.20% |
| 2024-08-29 | 5.02 | 5.08 | 5.00 | 5.06 | 4.96 | qfq | 14,093,860 | 71,073,580 | 0.60% |
| 2024-08-28 | 5.06 | 5.11 | 5.02 | 5.03 | 4.93 | qfq | 15,274,907 | 77,416,610 | -0.40% |
| 2024-08-27 | 5.06 | 5.09 | 5.01 | 5.05 | 4.95 | qfq | 13,482,021 | 68,055,396 | 0.00% |
| 2024-08-26 | 5.06 | 5.09 | 5.00 | 5.05 | 4.95 | qfq | 13,080,430 | 66,078,138 | 0.20% |
| 2024-08-23 | 5.08 | 5.11 | 5.01 | 5.04 | 4.94 | qfq | 12,107,183 | 61,067,965 | -0.98% |
| 2024-08-22 | 5.14 | 5.18 | 5.06 | 5.09 | 4.99 | qfq | 10,873,926 | 55,467,933 | -0.97% |
| 2024-08-21 | 5.18 | 5.21 | 5.11 | 5.14 | 5.04 | qfq | 10,984,600 | 56,530,992 | -0.77% |
| 2024-08-20 | 5.24 | 5.25 | 5.15 | 5.18 | 5.08 | qfq | 12,784,864 | 66,359,709 | -1.15% |
| 2024-08-19 | 5.27 | 5.35 | 5.23 | 5.24 | 5.14 | qfq | 14,037,928 | 74,081,025 | -0.57% |
| 2024-08-16 | 5.44 | 5.45 | 5.26 | 5.27 | 5.17 | qfq | 18,579,256 | 98,730,887 | -2.95% |
| 2024-08-15 | 5.35 | 5.51 | 5.34 | 5.43 | 5.33 | qfq | 15,255,944 | 82,946,652 | 0.93% |
| 2024-08-14 | 5.58 | 5.58 | 5.36 | 5.38 | 5.28 | qfq | 20,126,693 | 109,362,230 | -3.58% |
| 2024-08-13 | 5.53 | 5.58 | 5.51 | 5.58 | 5.47 | qfq | 10,842,850 | 60,174,989 | 0.90% |
| 2024-08-12 | 5.56 | 5.58 | 5.51 | 5.53 | 5.42 | qfq | 10,346,019 | 57,214,654 | -0.90% |
| 2024-08-09 | 5.62 | 5.68 | 5.57 | 5.58 | 5.47 | qfq | 12,769,500 | 71,749,274 | -0.53% |
| 2024-08-08 | 5.49 | 5.63 | 5.47 | 5.61 | 5.50 | qfq | 15,789,884 | 88,004,956 | 2.37% |
| 2024-08-07 | 5.53 | 5.54 | 5.43 | 5.48 | 5.37 | qfq | 11,316,800 | 62,012,436 | -0.90% |
| 2024-08-06 | 5.55 | 5.60 | 5.47 | 5.53 | 5.42 | qfq | 13,597,500 | 75,199,195 | 0.18% |
| 2024-08-05 | 5.60 | 5.66 | 5.51 | 5.52 | 5.41 | qfq | 20,742,101 | 115,941,006 | -1.78% |
| 2024-08-02 | 5.58 | 5.70 | 5.56 | 5.62 | 5.51 | qfq | 16,452,649 | 93,050,877 | 0.18% |
| 2024-08-01 | 5.63 | 5.68 | 5.54 | 5.61 | 5.50 | qfq | 18,941,189 | 106,248,768 | -0.18% |
| 2024-07-31 | 5.40 | 5.62 | 5.40 | 5.62 | 5.51 | qfq | 18,319,447 | 101,487,350 | 3.88% |
| 2024-07-30 | 5.38 | 5.44 | 5.35 | 5.41 | 5.31 | qfq | 10,020,177 | 54,155,373 | 0.56% |
| 2024-07-29 | 5.39 | 5.43 | 5.35 | 5.38 | 5.28 | qfq | 11,673,801 | 62,931,191 | -0.37% |
| 2024-07-26 | 5.38 | 5.47 | 5.36 | 5.40 | 5.30 | qfq | 13,659,589 | 73,818,900 | 0.93% |
| 2024-07-25 | 5.35 | 5.41 | 5.32 | 5.35 | 5.25 | qfq | 14,401,896 | 77,174,059 | 0.00% |
| 2024-07-24 | 5.42 | 5.44 | 5.32 | 5.35 | 5.25 | qfq | 15,640,712 | 84,056,445 | -1.29% |
| 2024-07-23 | 5.53 | 5.62 | 5.42 | 5.42 | 5.32 | qfq | 18,858,768 | 104,222,373 | -1.81% |
| 2024-07-22 | 5.51 | 5.57 | 5.49 | 5.52 | 5.41 | qfq | 18,598,794 | 102,695,807 | 0.36% |
| 2024-07-19 | 5.60 | 5.63 | 5.47 | 5.50 | 5.39 | qfq | 20,220,016 | 111,687,888 | -2.65% |
| 2024-07-18 | 5.60 | 5.66 | 5.54 | 5.65 | 5.54 | qfq | 16,156,300 | 90,585,691 | 0.18% |
| 2024-07-17 | 5.66 | 5.68 | 5.60 | 5.64 | 5.53 | qfq | 17,994,757 | 101,448,812 | -0.88% |
| 2024-07-16 | 5.73 | 5.75 | 5.61 | 5.69 | 5.58 | qfq | 24,899,106 | 141,093,065 | -1.22% |
| 2024-07-15 | 5.74 | 5.81 | 5.68 | 5.76 | 5.65 | qfq | 23,530,708 | 135,444,852 | 0.00% |
| 2024-07-12 | 5.70 | 5.78 | 5.67 | 5.76 | 5.65 | qfq | 23,858,063 | 136,804,039 | 1.05% |
| 2024-07-11 | 5.58 | 5.73 | 5.53 | 5.70 | 5.59 | qfq | 31,073,792 | 175,969,370 | 3.45% |
| 2024-07-10 | 5.54 | 5.57 | 5.38 | 5.51 | 5.40 | qfq | 38,909,689 | 213,268,931 | 0.73% |
| 2024-07-09 | 5.32 | 5.50 | 5.30 | 5.47 | 5.36 | qfq | 26,235,160 | 141,935,020 | 2.43% |
| 2024-07-08 | 5.40 | 5.44 | 5.33 | 5.34 | 5.24 | qfq | 19,988,126 | 107,112,781 | -1.29% |
| 2024-07-05 | 5.25 | 5.43 | 5.23 | 5.41 | 5.31 | qfq | 34,186,118 | 183,622,273 | 2.66% |
| 2024-07-04 | 5.30 | 5.33 | 5.22 | 5.27 | 5.17 | qfq | 21,481,550 | 113,170,968 | -0.94% |
| 2024-07-03 | 5.30 | 5.47 | 5.24 | 5.32 | 5.22 | qfq | 27,202,725 | 144,303,294 | 1.33% |
| 2024-07-02 | 5.29 | 5.34 | 5.18 | 5.25 | 5.15 | qfq | 22,846,946 | 119,631,440 | -0.76% |
| 2024-07-01 | 5.00 | 5.36 | 5.00 | 5.29 | 5.19 | qfq | 32,835,463 | 170,169,510 | 5.38% |
| 2024-06-28 | 4.99 | 5.09 | 4.97 | 5.02 | 4.92 | qfq | 16,001,700 | 80,757,832 | 0.40% |
| 2024-06-27 | 5.14 | 5.14 | 4.98 | 5.00 | 4.90 | qfq | 17,918,700 | 90,264,833 | -2.91% |
| 2024-06-26 | 5.10 | 5.16 | 5.03 | 5.15 | 5.05 | qfq | 14,627,552 | 74,497,088 | 0.98% |
| 2024-06-25 | 4.98 | 5.16 | 4.96 | 5.10 | 5.00 | qfq | 19,945,937 | 101,163,235 | 2.41% |
| 2024-06-24 | 5.05 | 5.07 | 4.93 | 4.98 | 4.88 | qfq | 14,655,600 | 73,264,706 | -2.92% |
| 2024-06-21 | 5.07 | 5.20 | 5.06 | 5.13 | 4.95 | qfq | 13,984,612 | 72,071,905 | 0.79% |
| 2024-06-20 | 5.18 | 5.24 | 5.04 | 5.09 | 4.91 | qfq | 16,059,531 | 82,315,260 | -1.93% |
| 2024-06-19 | 5.27 | 5.31 | 5.18 | 5.19 | 5.01 | qfq | 12,675,746 | 66,192,217 | -1.52% |
| 2024-06-18 | 5.12 | 5.31 | 5.10 | 5.27 | 5.08 | qfq | 19,568,600 | 102,424,796 | 2.93% |
| 2024-06-17 | 5.15 | 5.19 | 5.11 | 5.12 | 4.94 | qfq | 14,051,442 | 72,169,487 | -0.97% |
| 2024-06-14 | 5.12 | 5.19 | 5.03 | 5.17 | 4.99 | qfq | 25,454,700 | 129,974,889 | 0.98% |
| 2024-06-13 | 5.25 | 5.26 | 5.09 | 5.12 | 4.94 | qfq | 23,466,157 | 120,580,222 | -2.48% |
| 2024-06-12 | 5.30 | 5.32 | 5.22 | 5.25 | 5.07 | qfq | 17,238,409 | 90,661,041 | -0.94% |
| 2024-06-11 | 5.37 | 5.41 | 5.26 | 5.30 | 5.11 | qfq | 15,969,488 | 84,808,289 | -2.21% |
| 2024-06-07 | 5.34 | 5.44 | 5.33 | 5.42 | 5.23 | qfq | 15,530,040 | 83,739,741 | 2.65% |
| 2024-06-06 | 5.40 | 5.46 | 5.26 | 5.28 | 5.09 | qfq | 15,954,941 | 85,212,479 | -2.22% |
| 2024-06-05 | 5.41 | 5.49 | 5.38 | 5.40 | 5.21 | qfq | 14,139,000 | 76,918,554 | -1.46% |
| 2024-06-04 | 5.42 | 5.49 | 5.35 | 5.48 | 5.29 | qfq | 15,066,480 | 81,879,335 | 0.92% |
| 2024-06-03 | 5.54 | 5.55 | 5.38 | 5.43 | 5.24 | qfq | 23,147,980 | 125,969,060 | -2.16% |
| 2024-05-31 | 5.64 | 5.69 | 5.54 | 5.55 | 5.35 | qfq | 22,943,600 | 128,270,769 | -1.94% |
| 2024-05-30 | 5.67 | 5.83 | 5.65 | 5.66 | 5.46 | qfq | 22,048,502 | 126,387,746 | -0.70% |
| 2024-05-29 | 5.63 | 5.72 | 5.62 | 5.70 | 5.50 | qfq | 15,434,363 | 87,696,734 | 0.53% |
| 2024-05-28 | 5.73 | 5.77 | 5.65 | 5.67 | 5.47 | qfq | 17,482,900 | 99,703,840 | -1.56% |
| 2024-05-27 | 5.75 | 5.81 | 5.66 | 5.76 | 5.56 | qfq | 15,699,102 | 89,760,272 | 0.17% |
| 2024-05-24 | 5.63 | 5.82 | 5.63 | 5.75 | 5.55 | qfq | 22,164,103 | 127,323,894 | 1.41% |
| 2024-05-23 | 5.83 | 5.83 | 5.65 | 5.67 | 5.47 | qfq | 24,472,002 | 139,490,823 | -3.08% |
| 2024-05-22 | 5.90 | 5.96 | 5.83 | 5.85 | 5.64 | qfq | 20,205,502 | 118,967,533 | -0.51% |
| 2024-05-21 | 5.92 | 6.00 | 5.83 | 5.88 | 5.67 | qfq | 32,180,602 | 190,142,679 | -1.34% |
| 2024-05-20 | 5.90 | 6.13 | 5.87 | 5.96 | 5.75 | qfq | 48,857,383 | 292,412,966 | 1.88% |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.85 | 5.64 | qfq | 33,435,321 | 192,660,582 | 3.17% |
| 2024-05-16 | 5.63 | 5.74 | 5.60 | 5.67 | 5.47 | qfq | 22,124,350 | 125,992,718 | 0.89% |
| 2024-05-15 | 5.63 | 5.72 | 5.53 | 5.62 | 5.42 | qfq | 20,997,500 | 117,997,571 | -0.35% |
| 2024-05-14 | 5.65 | 5.73 | 5.63 | 5.64 | 5.44 | qfq | 17,549,400 | 99,648,013 | 0.00% |
| 2024-05-13 | 5.68 | 5.71 | 5.61 | 5.64 | 5.44 | qfq | 19,877,584 | 112,215,709 | -0.88% |
| 2024-05-10 | 5.71 | 5.75 | 5.66 | 5.69 | 5.49 | qfq | 20,084,774 | 114,355,158 | -0.18% |
| 2024-05-09 | 5.67 | 5.79 | 5.66 | 5.70 | 5.50 | qfq | 25,514,824 | 146,255,678 | 0.35% |
| 2024-05-08 | 5.75 | 5.81 | 5.67 | 5.68 | 5.48 | qfq | 30,455,728 | 174,377,250 | -1.90% |
| 2024-05-07 | 5.75 | 5.82 | 5.72 | 5.79 | 5.59 | qfq | 34,585,399 | 199,319,638 | 0.70% |
| 2024-05-06 | 5.60 | 5.77 | 5.55 | 5.75 | 5.55 | qfq | 43,084,664 | 244,837,116 | 3.98% |
| 2024-04-30 | 5.55 | 5.64 | 5.50 | 5.53 | 5.34 | qfq | 28,871,275 | 160,534,729 | -1.25% |
| 2024-04-29 | 5.49 | 5.60 | 5.42 | 5.60 | 5.40 | qfq | 36,354,350 | 200,644,083 | 1.82% |
| 2024-04-26 | 5.44 | 5.53 | 5.39 | 5.50 | 5.31 | qfq | 28,233,702 | 154,122,400 | 0.36% |
| 2024-04-25 | 5.36 | 5.53 | 5.35 | 5.48 | 5.29 | qfq | 23,225,846 | 127,013,197 | 2.62% |
| 2024-04-24 | 5.36 | 5.37 | 5.27 | 5.34 | 5.15 | qfq | 13,910,447 | 73,956,727 | 0.56% |
| 2024-04-23 | 5.44 | 5.47 | 5.30 | 5.31 | 5.12 | qfq | 18,601,000 | 99,769,720 | -2.39% |
| 2024-04-22 | 5.50 | 5.54 | 5.43 | 5.44 | 5.25 | qfq | 19,555,481 | 107,144,373 | -1.09% |
| 2024-04-19 | 5.38 | 5.59 | 5.37 | 5.50 | 5.31 | qfq | 32,100,875 | 176,956,952 | 1.29% |
| 2024-04-18 | 5.48 | 5.55 | 5.38 | 5.43 | 5.24 | qfq | 28,481,773 | 155,483,428 | 1.50% |
| 2024-04-17 | 5.27 | 5.37 | 5.26 | 5.35 | 5.16 | qfq | 20,171,998 | 107,334,487 | 2.10% |
| 2024-04-16 | 5.34 | 5.44 | 5.23 | 5.24 | 5.06 | qfq | 25,794,496 | 137,074,923 | -2.42% |
| 2024-04-15 | 5.39 | 5.43 | 5.25 | 5.37 | 5.18 | qfq | 21,492,001 | 115,154,336 | -0.37% |
| 2024-04-12 | 5.40 | 5.46 | 5.32 | 5.39 | 5.20 | qfq | 18,046,650 | 97,084,639 | -1.28% |
| 2024-04-11 | 5.34 | 5.52 | 5.29 | 5.46 | 5.27 | qfq | 24,829,200 | 134,951,394 | 1.68% |
| 2024-04-10 | 5.32 | 5.42 | 5.32 | 5.37 | 5.18 | qfq | 24,533,091 | 131,813,194 | 0.75% |
| 2024-04-09 | 5.30 | 5.35 | 5.24 | 5.33 | 5.14 | qfq | 21,335,535 | 113,136,622 | 1.14% |
| 2024-04-08 | 5.31 | 5.43 | 5.24 | 5.27 | 5.08 | qfq | 34,983,104 | 187,101,639 | -1.50% |
| 2024-04-03 | 5.22 | 5.35 | 5.21 | 5.35 | 5.16 | qfq | 34,708,642 | 183,729,903 | 2.69% |
| 2024-04-02 | 5.07 | 5.21 | 5.05 | 5.21 | 5.03 | qfq | 33,937,960 | 175,559,995 | 2.96% |
| 2024-04-01 | 4.91 | 5.07 | 4.91 | 5.06 | 4.88 | qfq | 25,158,170 | 126,629,254 | 3.27% |
| 2024-03-29 | 4.82 | 4.90 | 4.82 | 4.90 | 4.73 | qfq | 13,100,839 | 63,828,485 | 1.24% |
| 2024-03-28 | 4.78 | 4.87 | 4.78 | 4.84 | 4.67 | qfq | 14,351,138 | 69,375,776 | 0.83% |
| 2024-03-27 | 4.84 | 4.91 | 4.79 | 4.80 | 4.63 | qfq | 15,690,058 | 76,182,173 | -1.44% |
| 2024-03-26 | 4.88 | 4.93 | 4.80 | 4.87 | 4.70 | qfq | 16,577,269 | 80,451,240 | -0.61% |
| 2024-03-25 | 4.92 | 4.99 | 4.89 | 4.90 | 4.73 | qfq | 16,741,297 | 82,655,599 | -0.81% |
| 2024-03-22 | 5.03 | 5.04 | 4.94 | 4.94 | 4.77 | qfq | 17,986,470 | 89,586,369 | -1.98% |
| 2024-03-21 | 5.06 | 5.09 | 5.02 | 5.04 | 4.86 | qfq | 14,580,706 | 73,541,221 | -0.59% |
| 2024-03-20 | 5.06 | 5.09 | 5.04 | 5.07 | 4.89 | qfq | 13,862,466 | 70,222,257 | 0.20% |
| 2024-03-19 | 5.06 | 5.11 | 5.05 | 5.06 | 4.88 | qfq | 12,625,348 | 64,118,592 | -0.59% |
| 2024-03-18 | 5.09 | 5.10 | 5.03 | 5.09 | 4.91 | qfq | 18,634,948 | 94,377,136 | 0.20% |
| 2024-03-15 | 5.01 | 5.09 | 4.94 | 5.08 | 4.90 | qfq | 24,561,961 | 123,266,600 | 1.20% |
| 2024-03-14 | 5.03 | 5.11 | 4.99 | 5.02 | 4.84 | qfq | 22,417,000 | 113,246,079 | -0.40% |
| 2024-03-13 | 5.08 | 5.09 | 5.02 | 5.04 | 4.86 | qfq | 15,278,800 | 77,040,101 | -0.98% |
| 2024-03-12 | 5.10 | 5.12 | 5.05 | 5.09 | 4.91 | qfq | 20,131,600 | 102,156,674 | -0.20% |
| 2024-03-11 | 5.12 | 5.14 | 5.02 | 5.10 | 4.92 | qfq | 17,228,010 | 87,322,510 | -0.20% |
| 2024-03-08 | 5.10 | 5.15 | 5.07 | 5.11 | 4.93 | qfq | 11,380,300 | 58,091,859 | -0.58% |
| 2024-03-07 | 5.07 | 5.24 | 5.07 | 5.14 | 4.96 | qfq | 19,916,400 | 102,727,481 | 1.38% |
| 2024-03-06 | 5.01 | 5.12 | 5.00 | 5.07 | 4.89 | qfq | 13,784,811 | 69,820,279 | 0.80% |
| 2024-03-05 | 5.11 | 5.12 | 5.01 | 5.03 | 4.85 | qfq | 16,554,200 | 83,661,707 | -1.95% |
| 2024-03-04 | 5.20 | 5.20 | 5.08 | 5.13 | 4.95 | qfq | 22,511,858 | 115,118,204 | -1.54% |
| 2024-03-01 | 5.21 | 5.27 | 5.17 | 5.21 | 5.03 | qfq | 19,830,207 | 103,085,832 | -0.19% |
| 2024-02-29 | 5.12 | 5.22 | 5.10 | 5.22 | 5.04 | qfq | 21,415,170 | 110,673,309 | 1.75% |
| 2024-02-28 | 5.19 | 5.32 | 5.13 | 5.13 | 4.95 | qfq | 28,602,900 | 149,229,209 | -1.35% |
| 2024-02-27 | 5.16 | 5.21 | 5.13 | 5.20 | 5.02 | qfq | 17,835,720 | 92,208,392 | 0.58% |
| 2024-02-26 | 5.21 | 5.25 | 5.14 | 5.17 | 4.99 | qfq | 18,168,800 | 94,299,713 | -0.77% |
| 2024-02-23 | 5.23 | 5.26 | 5.15 | 5.21 | 5.03 | qfq | 14,474,700 | 75,152,976 | -0.38% |
| 2024-02-22 | 5.24 | 5.28 | 5.17 | 5.23 | 5.05 | qfq | 14,232,073 | 74,329,922 | 0.19% |
| 2024-02-21 | 5.19 | 5.40 | 5.11 | 5.22 | 5.04 | qfq | 24,774,550 | 130,493,837 | 0.38% |
| 2024-02-20 | 5.24 | 5.24 | 5.12 | 5.20 | 5.02 | qfq | 17,123,561 | 88,548,062 | -0.57% |
| 2024-02-19 | 5.28 | 5.36 | 5.20 | 5.23 | 5.05 | qfq | 25,394,048 | 134,130,100 | -0.57% |
| 2024-02-08 | 5.18 | 5.37 | 5.15 | 5.26 | 5.07 | qfq | 33,631,858 | 178,137,318 | 2.53% |
| 2024-02-07 | 4.82 | 5.16 | 4.76 | 5.13 | 4.95 | qfq | 33,540,253 | 169,749,450 | 6.43% |
| 2024-02-06 | 4.49 | 4.90 | 4.42 | 4.82 | 4.65 | qfq | 29,249,156 | 135,847,326 | 5.01% |
| 2024-02-05 | 4.77 | 4.82 | 4.36 | 4.59 | 4.43 | qfq | 33,292,200 | 151,974,323 | -3.97% |
| 2024-02-02 | 5.08 | 5.08 | 4.64 | 4.78 | 4.61 | qfq | 24,130,036 | 117,271,368 | -4.02% |
| 2024-02-01 | 5.00 | 5.09 | 4.93 | 4.98 | 4.80 | qfq | 20,545,015 | 102,847,983 | -0.99% |
| 2024-01-31 | 5.15 | 5.23 | 5.01 | 5.03 | 4.85 | qfq | 17,853,886 | 91,151,344 | -1.95% |
| 2024-01-30 | 5.20 | 5.32 | 5.11 | 5.13 | 4.95 | qfq | 13,149,599 | 68,751,081 | -1.72% |
| 2024-01-29 | 5.29 | 5.31 | 5.20 | 5.22 | 5.04 | qfq | 12,129,459 | 63,670,596 | -1.14% |
| 2024-01-26 | 5.26 | 5.33 | 5.23 | 5.28 | 5.09 | qfq | 10,312,672 | 54,520,996 | 0.57% |
| 2024-01-25 | 5.05 | 5.25 | 5.02 | 5.25 | 5.07 | qfq | 17,095,727 | 88,604,329 | 4.17% |
| 2024-01-24 | 5.00 | 5.06 | 4.85 | 5.04 | 4.86 | qfq | 16,841,107 | 83,846,813 | 0.80% |
| 2024-01-23 | 4.97 | 5.02 | 4.79 | 5.00 | 4.82 | qfq | 19,799,772 | 97,474,698 | 1.21% |
| 2024-01-22 | 5.22 | 5.24 | 4.92 | 4.94 | 4.77 | qfq | 16,971,559 | 86,355,035 | -5.36% |
| 2024-01-19 | 5.23 | 5.31 | 5.19 | 5.22 | 5.04 | qfq | 11,024,600 | 57,811,255 | -0.76% |
| 2024-01-18 | 5.32 | 5.34 | 5.10 | 5.26 | 5.07 | qfq | 20,378,696 | 106,359,401 | -1.68% |
| 2024-01-17 | 5.47 | 5.52 | 5.35 | 5.35 | 5.16 | qfq | 9,330,600 | 50,702,693 | -2.55% |
| 2024-01-16 | 5.50 | 5.54 | 5.39 | 5.49 | 5.30 | qfq | 14,573,810 | 79,642,326 | -0.36% |
| 2024-01-15 | 5.50 | 5.53 | 5.45 | 5.51 | 5.32 | qfq | 10,385,210 | 57,138,163 | 0.18% |
| 2024-01-12 | 5.44 | 5.54 | 5.43 | 5.50 | 5.31 | qfq | 9,561,556 | 52,681,161 | 0.92% |
| 2024-01-11 | 5.47 | 5.51 | 5.42 | 5.45 | 5.26 | qfq | 10,839,702 | 59,192,258 | 0.00% |
| 2024-01-10 | 5.43 | 5.52 | 5.40 | 5.45 | 5.26 | qfq | 9,946,276 | 54,283,524 | 0.18% |
| 2024-01-09 | 5.45 | 5.51 | 5.41 | 5.44 | 5.25 | qfq | 11,968,230 | 65,301,093 | -0.37% |
| 2024-01-08 | 5.51 | 5.56 | 5.46 | 5.46 | 5.27 | qfq | 16,691,001 | 91,892,651 | -1.44% |
| 2024-01-05 | 5.57 | 5.65 | 5.51 | 5.54 | 5.34 | qfq | 16,395,700 | 91,757,358 | -0.72% |
| 2024-01-04 | 5.56 | 5.65 | 5.53 | 5.58 | 5.38 | qfq | 13,969,550 | 77,941,747 | -0.18% |
| 2024-01-03 | 5.50 | 5.65 | 5.47 | 5.59 | 5.39 | qfq | 21,938,808 | 122,342,533 | 1.82% |
| 2024-01-02 | 5.50 | 5.52 | 5.45 | 5.49 | 5.30 | qfq | 12,434,944 | 68,374,109 | 0.00% |
| 2023-12-29 | 5.50 | 5.54 | 5.45 | 5.49 | 5.30 | qfq | 12,471,900 | 68,540,185 | 0.55% |
| 2023-12-28 | 5.37 | 5.49 | 5.35 | 5.46 | 5.27 | qfq | 14,919,752 | 81,294,337 | 1.68% |
| 2023-12-27 | 5.39 | 5.40 | 5.31 | 5.37 | 5.18 | qfq | 8,678,701 | 46,461,381 | 0.00% |
| 2023-12-26 | 5.36 | 5.46 | 5.33 | 5.37 | 5.18 | qfq | 15,634,439 | 84,617,217 | 0.00% |
| 2023-12-25 | 5.33 | 5.39 | 5.30 | 5.37 | 5.18 | qfq | 11,760,620 | 62,954,956 | 0.56% |
| 2023-12-22 | 5.30 | 5.39 | 5.23 | 5.34 | 5.15 | qfq | 13,690,350 | 72,870,939 | 0.75% |
| 2023-12-21 | 5.30 | 5.32 | 5.21 | 5.30 | 5.11 | qfq | 12,074,157 | 63,657,740 | 0.19% |
| 2023-12-20 | 5.33 | 5.40 | 5.29 | 5.29 | 5.10 | qfq | 13,174,236 | 70,342,585 | -0.38% |
| 2023-12-19 | 5.32 | 5.35 | 5.27 | 5.31 | 5.12 | qfq | 10,328,270 | 54,860,666 | 0.00% |
| 2023-12-18 | 5.41 | 5.42 | 5.30 | 5.31 | 5.12 | qfq | 16,015,144 | 85,503,266 | -2.21% |
| 2023-12-15 | 5.43 | 5.49 | 5.41 | 5.43 | 5.24 | qfq | 10,164,217 | 55,395,674 | 0.00% |
| 2023-12-14 | 5.44 | 5.48 | 5.42 | 5.43 | 5.24 | qfq | 10,571,150 | 57,681,942 | 0.37% |
| 2023-12-13 | 5.49 | 5.50 | 5.40 | 5.41 | 5.22 | qfq | 15,937,500 | 86,922,506 | -1.64% |
| 2023-12-12 | 5.49 | 5.52 | 5.41 | 5.50 | 5.31 | qfq | 21,472,321 | 117,468,198 | 0.18% |
| 2023-12-11 | 5.52 | 5.52 | 5.28 | 5.49 | 5.30 | qfq | 42,502,185 | 229,649,031 | -1.26% |
| 2023-12-08 | 5.57 | 5.60 | 5.52 | 5.56 | 5.36 | qfq | 31,204,130 | 173,483,704 | -0.18% |
| 2023-12-07 | 5.59 | 5.60 | 5.46 | 5.57 | 5.37 | qfq | 17,991,300 | 99,546,479 | 0.36% |
| 2023-12-06 | 5.55 | 5.59 | 5.50 | 5.55 | 5.35 | qfq | 13,331,300 | 74,072,548 | 0.00% |
| 2023-12-05 | 5.64 | 5.72 | 5.55 | 5.55 | 5.35 | qfq | 16,036,582 | 90,129,795 | -1.42% |
| 2023-12-04 | 5.60 | 5.75 | 5.57 | 5.63 | 5.43 | qfq | 19,943,377 | 112,904,166 | 1.08% |
| 2023-12-01 | 5.57 | 5.59 | 5.52 | 5.57 | 5.37 | qfq | 9,907,000 | 55,042,320 | 0.54% |
| 2023-11-30 | 5.59 | 5.61 | 5.50 | 5.54 | 5.34 | qfq | 11,904,184 | 66,118,521 | -0.89% |
| 2023-11-29 | 5.64 | 5.67 | 5.59 | 5.59 | 5.39 | qfq | 13,868,400 | 77,964,011 | -1.24% |
| 2023-11-28 | 5.66 | 5.68 | 5.57 | 5.66 | 5.46 | qfq | 16,438,363 | 92,695,980 | -0.70% |
| 2023-11-27 | 5.68 | 5.75 | 5.65 | 5.70 | 5.50 | qfq | 15,703,578 | 89,489,343 | 1.24% |
| 2023-11-24 | 5.65 | 5.71 | 5.60 | 5.63 | 5.43 | qfq | 10,507,900 | 59,382,058 | -0.88% |
| 2023-11-23 | 5.66 | 5.69 | 5.61 | 5.68 | 5.48 | qfq | 13,040,100 | 73,693,959 | 0.53% |
| 2023-11-22 | 5.67 | 5.71 | 5.65 | 5.65 | 5.45 | qfq | 13,128,400 | 74,469,054 | -0.35% |
| 2023-11-21 | 5.65 | 5.72 | 5.65 | 5.67 | 5.47 | qfq | 18,452,919 | 105,078,489 | 0.35% |
| 2023-11-20 | 5.65 | 5.68 | 5.60 | 5.65 | 5.45 | qfq | 13,585,761 | 76,504,112 | -0.18% |
| 2023-11-17 | 5.63 | 5.68 | 5.60 | 5.66 | 5.46 | qfq | 7,988,094 | 45,098,580 | 0.18% |
| 2023-11-16 | 5.69 | 5.70 | 5.63 | 5.65 | 5.45 | qfq | 10,177,051 | 57,591,494 | -0.88% |
| 2023-11-15 | 5.63 | 5.72 | 5.63 | 5.70 | 5.50 | qfq | 18,617,200 | 105,818,162 | 1.79% |
| 2023-11-14 | 5.60 | 5.64 | 5.57 | 5.60 | 5.40 | qfq | 15,437,950 | 86,573,818 | -0.36% |
| 2023-11-13 | 5.68 | 5.72 | 5.53 | 5.62 | 5.42 | qfq | 27,248,950 | 152,762,088 | -0.71% |
| 2023-11-10 | 5.77 | 5.85 | 5.58 | 5.66 | 5.46 | qfq | 36,342,559 | 206,646,861 | 0.53% |
| 2023-11-09 | 5.59 | 5.67 | 5.59 | 5.63 | 5.43 | qfq | 10,937,789 | 61,604,042 | 0.54% |
| 2023-11-08 | 5.67 | 5.69 | 5.58 | 5.60 | 5.40 | qfq | 15,567,700 | 87,484,961 | -1.06% |
| 2023-11-07 | 5.70 | 5.70 | 5.61 | 5.66 | 5.46 | qfq | 17,047,951 | 96,254,064 | -0.53% |
| 2023-11-06 | 5.80 | 5.84 | 5.67 | 5.69 | 5.49 | qfq | 27,595,824 | 157,920,438 | -1.39% |
| 2023-11-03 | 5.82 | 5.87 | 5.77 | 5.77 | 5.57 | qfq | 10,232,000 | 59,457,857 | -1.03% |
| 2023-11-02 | 5.88 | 5.91 | 5.81 | 5.83 | 5.62 | qfq | 9,702,788 | 56,747,383 | -0.34% |
| 2023-11-01 | 5.80 | 5.88 | 5.74 | 5.85 | 5.64 | qfq | 20,368,113 | 118,859,669 | 1.21% |
| 2023-10-31 | 5.77 | 5.82 | 5.72 | 5.78 | 5.58 | qfq | 15,258,303 | 88,128,114 | 0.52% |
| 2023-10-30 | 5.58 | 5.80 | 5.58 | 5.75 | 5.55 | qfq | 24,338,100 | 140,101,825 | 2.50% |
| 2023-10-27 | 5.51 | 5.64 | 5.45 | 5.61 | 5.41 | qfq | 15,795,295 | 88,056,255 | 1.63% |
| 2023-10-26 | 5.54 | 5.56 | 5.44 | 5.52 | 5.33 | qfq | 11,052,303 | 60,813,220 | -0.90% |
| 2023-10-25 | 5.63 | 5.64 | 5.54 | 5.57 | 5.37 | qfq | 9,036,900 | 50,464,610 | 1.64% |
| 2023-10-24 | 5.39 | 5.49 | 5.38 | 5.48 | 5.29 | qfq | 12,529,502 | 68,173,695 | 2.43% |
| 2023-10-23 | 5.55 | 5.57 | 5.32 | 5.35 | 5.16 | qfq | 18,676,894 | 101,125,747 | -4.29% |
| 2023-10-20 | 5.56 | 5.66 | 5.51 | 5.59 | 5.39 | qfq | 9,506,802 | 53,215,559 | 0.18% |
| 2023-10-19 | 5.60 | 5.71 | 5.57 | 5.58 | 5.38 | qfq | 11,888,950 | 66,872,577 | -0.71% |
| 2023-10-18 | 5.70 | 5.70 | 5.60 | 5.62 | 5.42 | qfq | 5,923,400 | 33,485,833 | -1.23% |
| 2023-10-17 | 5.67 | 5.72 | 5.66 | 5.69 | 5.49 | qfq | 6,623,531 | 37,712,621 | -0.18% |
| 2023-10-16 | 5.70 | 5.74 | 5.66 | 5.70 | 5.50 | qfq | 6,938,330 | 39,470,758 | -0.35% |
| 2023-10-13 | 5.75 | 5.75 | 5.68 | 5.72 | 5.52 | qfq | 6,919,024 | 39,462,195 | -0.69% |
| 2023-10-12 | 5.72 | 5.78 | 5.66 | 5.76 | 5.56 | qfq | 9,439,164 | 54,074,088 | 1.05% |
| 2023-10-11 | 5.67 | 5.75 | 5.64 | 5.70 | 5.50 | qfq | 12,481,115 | 71,245,286 | 0.88% |
| 2023-10-10 | 5.60 | 5.71 | 5.60 | 5.65 | 5.45 | qfq | 17,127,576 | 96,868,959 | 1.25% |
| 2023-10-09 | 5.93 | 5.93 | 5.55 | 5.58 | 5.38 | qfq | 34,052,621 | 192,785,471 | -5.74% |
| 2023-09-28 | 5.92 | 5.95 | 5.85 | 5.92 | 5.71 | qfq | 13,771,600 | 81,290,155 | 0.17% |
| 2023-09-27 | 5.90 | 5.94 | 5.81 | 5.91 | 5.70 | qfq | 18,871,749 | 110,913,318 | 0.51% |
| 2023-09-26 | 6.09 | 6.11 | 5.87 | 5.88 | 5.67 | qfq | 24,738,785 | 146,869,586 | -3.61% |
| 2023-09-25 | 6.12 | 6.18 | 6.08 | 6.10 | 5.89 | qfq | 11,635,050 | 71,285,414 | -0.16% |
| 2023-09-22 | 6.14 | 6.17 | 6.08 | 6.11 | 5.89 | qfq | 16,523,017 | 100,808,435 | -0.49% |
| 2023-09-21 | 6.08 | 6.23 | 6.08 | 6.14 | 5.92 | qfq | 14,511,195 | 89,205,125 | 0.00% |
| 2023-09-20 | 6.20 | 6.25 | 6.13 | 6.14 | 5.92 | qfq | 12,374,402 | 76,460,855 | -1.60% |
| 2023-09-19 | 6.11 | 6.25 | 6.11 | 6.24 | 6.02 | qfq | 21,606,330 | 134,170,040 | 1.96% |
| 2023-09-18 | 6.15 | 6.15 | 6.02 | 6.12 | 5.90 | qfq | 14,149,227 | 86,088,221 | -0.49% |
| 2023-09-15 | 6.26 | 6.28 | 6.11 | 6.15 | 5.93 | qfq | 19,756,000 | 122,043,405 | -1.60% |
| 2023-09-14 | 6.12 | 6.26 | 6.09 | 6.25 | 6.03 | qfq | 21,804,787 | 135,391,914 | 1.96% |
| 2023-09-13 | 6.13 | 6.24 | 6.11 | 6.13 | 5.91 | qfq | 9,036,117 | 55,615,829 | -0.65% |
| 2023-09-12 | 6.17 | 6.19 | 6.13 | 6.17 | 5.95 | qfq | 10,818,786 | 66,625,316 | 0.00% |
| 2023-09-11 | 6.18 | 6.29 | 6.16 | 6.17 | 5.95 | qfq | 19,312,642 | 120,064,321 | -0.16% |
| 2023-09-08 | 6.10 | 6.22 | 6.10 | 6.18 | 5.96 | qfq | 17,596,050 | 108,657,604 | 0.82% |
| 2023-09-07 | 6.14 | 6.18 | 6.10 | 6.13 | 5.91 | qfq | 16,570,200 | 101,846,954 | -0.33% |
| 2023-09-06 | 6.16 | 6.18 | 6.06 | 6.15 | 5.93 | qfq | 14,683,057 | 89,885,350 | 0.33% |
| 2023-09-05 | 6.28 | 6.28 | 6.12 | 6.13 | 5.91 | qfq | 24,121,874 | 148,730,072 | -3.01% |
| 2023-09-04 | 6.08 | 6.35 | 6.08 | 6.32 | 6.10 | qfq | 54,403,818 | 341,432,829 | 4.29% |
| 2023-09-01 | 5.85 | 6.08 | 5.84 | 6.06 | 5.85 | qfq | 38,155,704 | 229,597,118 | 4.30% |
| 2023-08-31 | 5.88 | 5.89 | 5.80 | 5.81 | 5.61 | qfq | 12,453,631 | 72,664,768 | -1.02% |
| 2023-08-30 | 5.94 | 6.02 | 5.82 | 5.87 | 5.66 | qfq | 18,933,233 | 111,579,842 | -0.68% |
| 2023-08-29 | 5.97 | 5.98 | 5.84 | 5.91 | 5.70 | qfq | 28,912,300 | 170,803,308 | -0.67% |
| 2023-08-28 | 6.10 | 6.18 | 5.92 | 5.95 | 5.74 | qfq | 30,187,530 | 183,358,293 | 1.36% |
| 2023-08-25 | 5.91 | 6.00 | 5.85 | 5.87 | 5.66 | qfq | 13,532,994 | 80,234,163 | -1.18% |
| 2023-08-24 | 5.84 | 6.02 | 5.80 | 5.94 | 5.73 | qfq | 16,939,215 | 100,176,317 | 1.71% |
| 2023-08-23 | 5.99 | 6.00 | 5.84 | 5.84 | 5.63 | qfq | 15,981,081 | 94,349,059 | -2.50% |
| 2023-08-22 | 5.92 | 6.08 | 5.90 | 5.99 | 5.78 | qfq | 20,346,212 | 121,486,498 | 1.01% |
| 2023-08-21 | 6.06 | 6.08 | 5.91 | 5.93 | 5.72 | qfq | 21,324,306 | 127,420,394 | -1.82% |
| 2023-08-18 | 6.11 | 6.19 | 6.02 | 6.04 | 5.83 | qfq | 25,268,000 | 154,201,543 | -0.66% |
| 2023-08-17 | 5.79 | 6.11 | 5.75 | 6.08 | 5.87 | qfq | 41,111,717 | 246,330,250 | 4.83% |
| 2023-08-16 | 5.86 | 5.87 | 5.80 | 5.80 | 5.60 | qfq | 9,435,372 | 54,958,108 | -1.19% |
| 2023-08-15 | 5.88 | 5.93 | 5.80 | 5.87 | 5.66 | qfq | 11,521,577 | 67,492,716 | -0.68% |
| 2023-08-14 | 5.89 | 5.93 | 5.78 | 5.91 | 5.70 | qfq | 17,060,658 | 99,695,834 | 0.00% |
| 2023-08-11 | 6.04 | 6.05 | 5.89 | 5.91 | 5.70 | qfq | 18,970,655 | 113,064,460 | -2.31% |
| 2023-08-10 | 6.00 | 6.07 | 5.98 | 6.05 | 5.84 | qfq | 13,745,259 | 82,915,606 | 0.83% |
| 2023-08-09 | 5.93 | 6.18 | 5.90 | 6.00 | 5.79 | qfq | 27,099,834 | 163,845,451 | 1.18% |
| 2023-08-08 | 5.97 | 5.97 | 5.83 | 5.93 | 5.72 | qfq | 17,623,510 | 103,890,425 | -0.17% |
| 2023-08-07 | 6.12 | 6.12 | 5.89 | 5.94 | 5.73 | qfq | 37,717,033 | 224,405,043 | -3.10% |
| 2023-08-04 | 6.10 | 6.18 | 6.10 | 6.13 | 5.91 | qfq | 17,883,501 | 109,916,481 | 0.49% |
| 2023-08-03 | 6.09 | 6.13 | 6.03 | 6.10 | 5.89 | qfq | 15,637,215 | 95,046,173 | -0.33% |
| 2023-08-02 | 6.12 | 6.16 | 6.09 | 6.12 | 5.90 | qfq | 10,918,152 | 66,878,614 | -0.16% |
| 2023-08-01 | 6.10 | 6.21 | 6.07 | 6.13 | 5.91 | qfq | 20,307,409 | 124,480,112 | 0.49% |
| 2023-07-31 | 6.10 | 6.20 | 6.07 | 6.10 | 5.89 | qfq | 18,552,427 | 113,739,323 | 0.00% |
| 2023-07-28 | 5.95 | 6.13 | 5.88 | 6.10 | 5.89 | qfq | 30,562,882 | 184,275,596 | 2.35% |
| 2023-07-27 | 6.00 | 6.08 | 5.95 | 5.96 | 5.75 | qfq | 29,852,447 | 179,811,127 | -0.67% |
| 2023-07-26 | 6.00 | 6.10 | 5.98 | 6.00 | 5.79 | qfq | 49,090,542 | 296,648,409 | 1.87% |
| 2023-07-25 | 5.83 | 5.90 | 5.81 | 5.89 | 5.68 | qfq | 18,460,820 | 108,265,317 | 1.38% |
| 2023-07-24 | 5.84 | 5.87 | 5.77 | 5.81 | 5.61 | qfq | 19,707,710 | 114,691,778 | -1.02% |
| 2023-07-21 | 5.79 | 5.96 | 5.77 | 5.87 | 5.66 | qfq | 27,670,424 | 163,313,283 | 1.38% |
| 2023-07-20 | 5.87 | 5.89 | 5.78 | 5.79 | 5.59 | qfq | 20,143,180 | 117,489,061 | 0.00% |
| 2023-07-19 | 5.70 | 5.83 | 5.70 | 5.79 | 5.59 | qfq | 21,044,077 | 121,625,590 | 1.58% |
| 2023-07-18 | 5.64 | 5.73 | 5.61 | 5.70 | 5.50 | qfq | 14,689,350 | 83,526,948 | 0.71% |
| 2023-07-17 | 5.77 | 5.79 | 5.62 | 5.66 | 5.46 | qfq | 18,882,739 | 106,947,692 | -2.25% |