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
六国化工600470.SH
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）30,742,097
成交额（元）165,404,355
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 5.25 | 5.65 | 5.20 | 5.27 | 5.27 | qfq | 30,742,097 | 165,404,355 | -0.94% |
| 2026-07-16 | 5.63 | 5.72 | 5.30 | 5.32 | 5.32 | qfq | 38,250,541 | 208,833,409 | -6.99% |
| 2026-07-15 | 5.51 | 5.99 | 5.50 | 5.72 | 5.72 | qfq | 42,500,136 | 246,295,493 | 1.60% |
| 2026-07-14 | 6.07 | 6.15 | 5.63 | 5.63 | 5.63 | qfq | 44,814,193 | 255,716,174 | -10.06% |
| 2026-07-13 | 6.59 | 6.77 | 6.26 | 6.26 | 6.26 | qfq | 54,905,434 | 350,897,228 | -10.06% |
| 2026-07-10 | 6.60 | 7.26 | 6.47 | 6.96 | 6.96 | qfq | 79,399,500 | 540,011,469 | 2.81% |
| 2026-07-09 | 6.58 | 6.77 | 6.46 | 6.77 | 6.77 | qfq | 63,179,347 | 419,110,451 | 1.35% |
| 2026-07-08 | 6.70 | 6.91 | 6.30 | 6.68 | 6.68 | qfq | 67,504,514 | 446,424,177 | -3.19% |
| 2026-07-07 | 6.66 | 7.17 | 6.47 | 6.90 | 6.90 | qfq | 108,038,617 | 731,349,559 | 3.14% |
| 2026-07-06 | 6.13 | 6.69 | 6.04 | 6.69 | 6.69 | qfq | 63,796,465 | 416,813,635 | 10.03% |
| 2026-07-03 | 6.40 | 6.46 | 6.03 | 6.08 | 6.08 | qfq | 51,803,984 | 318,668,694 | -5.00% |
| 2026-07-02 | 6.38 | 6.86 | 6.25 | 6.40 | 6.40 | qfq | 86,488,720 | 560,770,400 | 0.31% |
| 2026-07-01 | 5.80 | 6.38 | 5.78 | 6.38 | 6.38 | qfq | 54,869,917 | 339,941,175 | 10.00% |
| 2026-06-30 | 5.88 | 5.96 | 5.63 | 5.80 | 5.80 | qfq | 35,163,891 | 202,425,221 | -2.36% |
| 2026-06-29 | 6.12 | 6.23 | 5.78 | 5.94 | 5.94 | qfq | 36,545,585 | 217,922,465 | -2.14% |
| 2026-06-26 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | qfq | 49,504,421 | 304,504,516 | -6.33% |
| 2026-06-25 | 6.32 | 6.58 | 6.20 | 6.48 | 6.48 | qfq | 80,129,763 | 511,959,802 | 1.09% |
| 2026-06-24 | 6.45 | 6.60 | 6.18 | 6.41 | 6.41 | qfq | 94,456,884 | 599,471,252 | -1.38% |
| 2026-06-23 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | qfq | 99,082,471 | 634,301,276 | 9.98% |
| 2026-06-22 | 5.37 | 5.91 | 5.37 | 5.91 | 5.91 | qfq | 38,122,214 | 217,533,969 | 10.06% |
| 2026-06-18 | 5.51 | 5.64 | 5.30 | 5.37 | 5.37 | qfq | 23,118,774 | 125,876,261 | -3.24% |
| 2026-06-17 | 5.80 | 5.82 | 5.51 | 5.55 | 5.55 | qfq | 32,020,158 | 180,065,597 | -5.77% |
| 2026-06-16 | 5.83 | 6.02 | 5.67 | 5.89 | 5.89 | qfq | 41,895,415 | 246,469,012 | 0.86% |
| 2026-06-15 | 5.78 | 5.96 | 5.71 | 5.84 | 5.84 | qfq | 51,016,286 | 297,015,379 | -2.50% |
| 2026-06-12 | 5.70 | 6.21 | 5.31 | 5.99 | 5.99 | qfq | 80,621,626 | 460,146,241 | 5.64% |
| 2026-06-11 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | qfq | 15,047,881 | 85,129,711 | 10.10% |
| 2026-06-10 | 5.19 | 5.29 | 5.09 | 5.15 | 5.15 | qfq | 15,230,900 | 78,800,249 | -1.53% |
| 2026-06-09 | 5.31 | 5.35 | 5.13 | 5.23 | 5.23 | qfq | 16,142,500 | 84,149,757 | -0.95% |
| 2026-06-08 | 5.41 | 5.58 | 5.21 | 5.28 | 5.28 | qfq | 19,509,652 | 105,055,550 | -3.83% |
| 2026-06-05 | 5.46 | 5.53 | 5.25 | 5.49 | 5.49 | qfq | 20,812,834 | 113,077,612 | 0.18% |
| 2026-06-04 | 5.49 | 5.53 | 5.40 | 5.48 | 5.48 | qfq | 15,868,240 | 86,823,817 | 0.00% |
| 2026-06-03 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | qfq | 11,898,006 | 65,176,881 | -0.18% |
| 2026-06-02 | 5.67 | 5.68 | 5.39 | 5.49 | 5.49 | qfq | 16,356,903 | 89,417,664 | -3.00% |
| 2026-06-01 | 5.40 | 5.68 | 5.36 | 5.66 | 5.66 | qfq | 21,571,702 | 120,795,685 | 5.60% |
| 2026-05-29 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | qfq | 13,397,957 | 73,001,677 | -3.07% |
| 2026-05-28 | 5.48 | 5.57 | 5.41 | 5.53 | 5.53 | qfq | 10,604,146 | 58,351,191 | 0.91% |
| 2026-05-27 | 5.69 | 5.73 | 5.40 | 5.48 | 5.48 | qfq | 18,541,895 | 102,345,323 | -4.20% |
| 2026-05-26 | 5.72 | 5.77 | 5.54 | 5.72 | 5.72 | qfq | 19,334,420 | 109,048,965 | 0.00% |
| 2026-05-25 | 5.85 | 5.86 | 5.62 | 5.72 | 5.72 | qfq | 17,549,801 | 100,063,109 | -2.22% |
| 2026-05-22 | 5.71 | 5.91 | 5.66 | 5.85 | 5.85 | qfq | 17,088,300 | 99,161,143 | 2.81% |
| 2026-05-21 | 5.94 | 6.03 | 5.67 | 5.69 | 5.69 | qfq | 20,167,076 | 117,813,132 | -4.69% |
| 2026-05-20 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | qfq | 16,135,401 | 96,206,726 | -1.81% |
| 2026-05-19 | 6.20 | 6.21 | 6.00 | 6.08 | 6.08 | qfq | 20,635,178 | 125,116,064 | -2.25% |
| 2026-05-18 | 6.36 | 6.40 | 6.13 | 6.22 | 6.22 | qfq | 23,290,476 | 144,882,061 | -1.58% |
| 2026-05-15 | 6.30 | 6.70 | 6.30 | 6.32 | 6.32 | qfq | 35,364,862 | 228,224,615 | 0.32% |
| 2026-05-14 | 6.45 | 6.52 | 6.30 | 6.30 | 6.30 | qfq | 25,155,042 | 160,525,566 | -2.33% |
| 2026-05-13 | 6.45 | 6.50 | 6.34 | 6.45 | 6.45 | qfq | 18,135,900 | 116,677,887 | 0.78% |
| 2026-05-12 | 6.68 | 6.71 | 6.35 | 6.40 | 6.40 | qfq | 31,646,650 | 205,328,328 | -4.19% |
| 2026-05-11 | 6.74 | 6.89 | 6.67 | 6.68 | 6.68 | qfq | 30,669,713 | 207,404,503 | -0.60% |
| 2026-05-08 | 6.64 | 6.76 | 6.60 | 6.72 | 6.72 | qfq | 24,334,827 | 162,805,906 | 1.05% |
| 2026-05-07 | 6.95 | 6.96 | 6.56 | 6.65 | 6.65 | qfq | 51,769,800 | 346,299,166 | -4.18% |
| 2026-05-06 | 6.96 | 6.98 | 6.79 | 6.94 | 6.94 | qfq | 26,491,697 | 182,806,560 | -0.57% |
| 2026-04-30 | 7.19 | 7.19 | 6.95 | 6.98 | 6.98 | qfq | 30,267,241 | 213,170,492 | -2.38% |
| 2026-04-29 | 6.99 | 7.17 | 6.84 | 7.15 | 7.15 | qfq | 41,249,869 | 292,723,158 | 2.29% |
| 2026-04-28 | 6.78 | 7.18 | 6.78 | 6.99 | 6.99 | qfq | 37,809,771 | 264,273,988 | 1.16% |
| 2026-04-27 | 6.90 | 6.93 | 6.70 | 6.91 | 6.91 | qfq | 37,723,271 | 257,749,721 | -2.26% |
| 2026-04-24 | 6.80 | 7.26 | 6.78 | 7.07 | 7.07 | qfq | 65,016,690 | 458,644,304 | 3.36% |
| 2026-04-23 | 6.87 | 6.95 | 6.66 | 6.84 | 6.84 | qfq | 27,052,694 | 184,275,481 | -0.58% |
| 2026-04-22 | 6.83 | 6.94 | 6.75 | 6.88 | 6.88 | qfq | 24,535,024 | 168,364,979 | 0.29% |
| 2026-04-21 | 6.80 | 6.88 | 6.64 | 6.86 | 6.86 | qfq | 30,099,300 | 203,419,744 | 0.00% |
| 2026-04-20 | 6.77 | 6.90 | 6.71 | 6.86 | 6.86 | qfq | 23,247,600 | 158,807,126 | 1.18% |
| 2026-04-17 | 6.86 | 6.94 | 6.71 | 6.78 | 6.78 | qfq | 22,827,167 | 155,025,692 | -1.17% |
| 2026-04-16 | 6.73 | 6.90 | 6.70 | 6.86 | 6.86 | qfq | 25,423,984 | 173,566,571 | 1.93% |
| 2026-04-15 | 6.96 | 6.98 | 6.71 | 6.73 | 6.73 | qfq | 27,174,795 | 184,287,416 | -3.86% |
| 2026-04-14 | 7.10 | 7.14 | 6.91 | 7.00 | 7.00 | qfq | 30,573,316 | 213,726,066 | -1.82% |
| 2026-04-13 | 7.07 | 7.15 | 6.86 | 7.13 | 7.13 | qfq | 43,779,984 | 307,104,888 | 2.15% |
| 2026-04-10 | 7.09 | 7.10 | 6.88 | 6.98 | 6.98 | qfq | 31,989,871 | 223,124,405 | -0.43% |
| 2026-04-09 | 7.10 | 7.31 | 6.97 | 7.01 | 7.01 | qfq | 48,945,138 | 346,018,477 | -0.28% |
| 2026-04-08 | 6.90 | 7.05 | 6.81 | 7.03 | 7.03 | qfq | 54,574,938 | 380,766,568 | -0.28% |
| 2026-04-07 | 6.42 | 7.05 | 6.36 | 7.05 | 7.05 | qfq | 49,763,877 | 338,607,596 | 9.98% |
| 2026-04-03 | 6.90 | 6.91 | 6.40 | 6.41 | 6.41 | qfq | 37,878,205 | 246,896,055 | -7.24% |
| 2026-04-02 | 7.03 | 7.10 | 6.85 | 6.91 | 6.91 | qfq | 28,867,083 | 200,559,169 | -1.71% |
| 2026-04-01 | 7.16 | 7.25 | 7.00 | 7.03 | 7.03 | qfq | 36,136,901 | 255,838,714 | -0.71% |
| 2026-03-31 | 7.51 | 7.54 | 7.06 | 7.08 | 7.08 | qfq | 54,447,685 | 394,351,063 | -4.97% |
| 2026-03-30 | 7.50 | 7.73 | 7.40 | 7.45 | 7.45 | qfq | 85,855,956 | 646,094,848 | 0.27% |
| 2026-03-27 | 6.68 | 7.43 | 6.67 | 7.43 | 7.43 | qfq | 82,847,446 | 592,321,975 | 10.07% |
| 2026-03-26 | 6.97 | 7.13 | 6.70 | 6.75 | 6.75 | qfq | 52,948,368 | 365,217,914 | -3.16% |
| 2026-03-25 | 6.81 | 6.99 | 6.80 | 6.97 | 6.97 | qfq | 48,262,197 | 333,959,788 | 0.72% |
| 2026-03-24 | 6.87 | 6.94 | 6.61 | 6.92 | 6.92 | qfq | 55,096,283 | 372,916,880 | 0.87% |
| 2026-03-23 | 6.60 | 7.11 | 6.53 | 6.86 | 6.86 | qfq | 69,245,721 | 479,001,816 | 0.88% |
| 2026-03-20 | 7.27 | 7.35 | 6.80 | 6.80 | 6.80 | qfq | 73,938,491 | 519,421,903 | -9.45% |
| 2026-03-19 | 8.15 | 8.28 | 7.50 | 7.51 | 7.51 | qfq | 73,219,958 | 571,747,780 | -6.13% |
| 2026-03-18 | 8.52 | 8.58 | 7.99 | 8.00 | 8.00 | qfq | 99,876,408 | 812,501,189 | -9.91% |
| 2026-03-17 | 8.50 | 9.44 | 8.18 | 8.88 | 8.88 | qfq | 152,529,764 | 1,316,580,036 | -1.99% |
| 2026-03-16 | 8.51 | 9.38 | 8.51 | 9.06 | 9.06 | qfq | 162,512,427 | 1,480,800,418 | 6.21% |
| 2026-03-13 | 8.48 | 9.09 | 8.33 | 8.53 | 8.53 | qfq | 118,701,599 | 1,037,262,298 | 0.71% |
| 2026-03-12 | 8.73 | 9.00 | 8.38 | 8.47 | 8.47 | qfq | 125,001,814 | 1,085,345,744 | -2.19% |
| 2026-03-11 | 8.20 | 8.74 | 8.01 | 8.66 | 8.66 | qfq | 131,573,691 | 1,103,022,754 | 5.10% |
| 2026-03-10 | 7.79 | 8.39 | 7.79 | 8.24 | 8.24 | qfq | 121,200,175 | 991,148,489 | -4.74% |
| 2026-03-09 | 8.75 | 9.21 | 8.51 | 8.65 | 8.65 | qfq | 187,685,951 | 1,668,866,281 | 3.35% |
| 2026-03-06 | 7.45 | 8.37 | 7.36 | 8.37 | 8.37 | qfq | 102,524,984 | 837,651,067 | 9.99% |
| 2026-03-05 | 7.88 | 7.90 | 7.52 | 7.61 | 7.61 | qfq | 66,026,799 | 505,567,943 | -3.91% |
| 2026-03-04 | 7.30 | 8.22 | 7.21 | 7.92 | 7.92 | qfq | 84,679,273 | 664,192,386 | 4.35% |
| 2026-03-03 | 8.00 | 8.16 | 7.59 | 7.59 | 7.59 | qfq | 95,666,447 | 745,757,255 | -9.96% |
| 2026-03-02 | 8.01 | 8.51 | 7.76 | 8.43 | 8.43 | qfq | 137,985,515 | 1,109,539,685 | 6.17% |
| 2026-02-27 | 7.59 | 8.30 | 7.59 | 7.94 | 7.94 | qfq | 147,637,209 | 1,174,490,490 | 3.12% |
| 2026-02-26 | 8.58 | 8.58 | 7.56 | 7.70 | 7.70 | qfq | 179,805,420 | 1,448,986,317 | -1.79% |
| 2026-02-25 | 7.39 | 7.84 | 7.39 | 7.84 | 7.84 | qfq | 19,432,602 | 149,530,790 | 9.96% |
| 2026-02-24 | 6.59 | 7.13 | 6.59 | 7.13 | 7.13 | qfq | 36,156,118 | 250,147,553 | 10.03% |
| 2026-02-13 | 6.59 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 14,889,300 | 97,591,112 | -2.26% |
| 2026-02-12 | 6.70 | 6.77 | 6.56 | 6.63 | 6.63 | qfq | 16,067,309 | 107,134,674 | -1.63% |
| 2026-02-11 | 6.67 | 6.88 | 6.60 | 6.74 | 6.74 | qfq | 18,227,193 | 123,790,734 | 0.90% |
| 2026-02-10 | 6.71 | 6.78 | 6.63 | 6.68 | 6.68 | qfq | 14,088,559 | 94,503,390 | -0.60% |
| 2026-02-09 | 6.71 | 6.79 | 6.57 | 6.72 | 6.72 | qfq | 16,089,238 | 107,155,971 | 1.97% |
| 2026-02-06 | 6.30 | 6.75 | 6.23 | 6.59 | 6.59 | qfq | 22,578,400 | 147,973,378 | 3.62% |
| 2026-02-05 | 6.57 | 6.65 | 6.35 | 6.36 | 6.36 | qfq | 19,239,801 | 124,188,673 | -3.34% |
| 2026-02-04 | 6.52 | 6.64 | 6.42 | 6.58 | 6.58 | qfq | 15,949,800 | 104,602,260 | 1.08% |
| 2026-02-03 | 6.35 | 6.57 | 6.27 | 6.51 | 6.51 | qfq | 24,967,910 | 161,067,895 | 3.83% |
| 2026-02-02 | 6.74 | 6.80 | 6.26 | 6.27 | 6.27 | qfq | 32,334,828 | 209,257,337 | -8.87% |
| 2026-01-30 | 6.71 | 6.90 | 6.55 | 6.88 | 6.88 | qfq | 27,232,731 | 183,160,465 | 1.62% |
| 2026-01-29 | 6.79 | 6.91 | 6.65 | 6.77 | 6.77 | qfq | 26,819,864 | 182,145,384 | -1.17% |
| 2026-01-28 | 6.68 | 6.94 | 6.56 | 6.85 | 6.85 | qfq | 34,209,399 | 233,671,244 | 2.54% |
| 2026-01-27 | 6.49 | 6.77 | 6.41 | 6.68 | 6.68 | qfq | 32,970,663 | 216,932,686 | -1.62% |
| 2026-01-26 | 6.72 | 6.93 | 6.68 | 6.79 | 6.79 | qfq | 28,545,117 | 194,377,366 | 1.04% |
| 2026-01-23 | 6.65 | 6.76 | 6.57 | 6.72 | 6.72 | qfq | 24,646,007 | 164,371,957 | 1.36% |
| 2026-01-22 | 6.41 | 6.65 | 6.35 | 6.63 | 6.63 | qfq | 30,584,289 | 200,998,334 | 3.11% |
| 2026-01-21 | 6.48 | 6.52 | 6.29 | 6.43 | 6.43 | qfq | 25,646,297 | 163,949,833 | -1.23% |
| 2026-01-20 | 6.25 | 6.64 | 6.23 | 6.51 | 6.51 | qfq | 41,092,251 | 263,428,763 | 4.16% |
| 2026-01-19 | 5.98 | 6.26 | 5.96 | 6.25 | 6.25 | qfq | 31,371,043 | 193,166,832 | 4.34% |
| 2026-01-16 | 6.16 | 6.16 | 5.94 | 5.99 | 5.99 | qfq | 21,353,129 | 128,448,095 | -2.12% |
| 2026-01-15 | 6.06 | 6.22 | 6.03 | 6.12 | 6.12 | qfq | 19,433,895 | 119,398,578 | 0.82% |
| 2026-01-14 | 6.11 | 6.17 | 5.99 | 6.07 | 6.07 | qfq | 22,220,676 | 135,395,802 | -0.33% |
| 2026-01-13 | 6.15 | 6.20 | 6.07 | 6.09 | 6.09 | qfq | 21,948,747 | 134,757,105 | -0.81% |
| 2026-01-12 | 6.18 | 6.20 | 6.11 | 6.14 | 6.14 | qfq | 17,715,822 | 108,893,309 | -0.65% |
| 2026-01-09 | 6.19 | 6.21 | 6.09 | 6.18 | 6.18 | qfq | 16,704,323 | 102,754,059 | -0.16% |
| 2026-01-08 | 6.16 | 6.26 | 6.14 | 6.19 | 6.19 | qfq | 13,081,124 | 80,991,057 | 0.16% |
| 2026-01-07 | 6.23 | 6.32 | 6.12 | 6.18 | 6.18 | qfq | 17,619,957 | 109,116,913 | -1.59% |
| 2026-01-06 | 6.02 | 6.30 | 6.00 | 6.28 | 6.28 | qfq | 25,291,756 | 156,858,858 | 4.49% |
| 2026-01-05 | 6.02 | 6.08 | 6.00 | 6.01 | 6.01 | qfq | 13,102,815 | 79,073,036 | 0.50% |
| 2025-12-31 | 6.10 | 6.10 | 5.92 | 5.98 | 5.98 | qfq | 14,303,383 | 85,520,219 | -1.64% |
| 2025-12-30 | 6.10 | 6.19 | 5.96 | 6.08 | 6.08 | qfq | 15,018,901 | 91,436,054 | -1.14% |
| 2025-12-29 | 6.28 | 6.28 | 6.12 | 6.15 | 6.15 | qfq | 12,342,326 | 76,159,750 | -1.91% |
| 2025-12-26 | 6.13 | 6.32 | 6.13 | 6.27 | 6.27 | qfq | 20,514,304 | 127,972,848 | 2.28% |
| 2025-12-25 | 6.03 | 6.15 | 5.99 | 6.13 | 6.13 | qfq | 11,779,101 | 71,774,967 | 1.32% |
| 2025-12-24 | 6.02 | 6.08 | 5.99 | 6.05 | 6.05 | qfq | 11,320,792 | 68,429,396 | -0.17% |
| 2025-12-23 | 6.01 | 6.08 | 5.94 | 6.06 | 6.06 | qfq | 12,629,545 | 75,909,071 | 0.83% |
| 2025-12-22 | 6.02 | 6.06 | 5.97 | 6.01 | 6.01 | qfq | 11,185,404 | 67,359,315 | -0.33% |
| 2025-12-19 | 5.88 | 6.06 | 5.87 | 6.03 | 6.03 | qfq | 19,851,000 | 118,733,081 | 2.38% |
| 2025-12-18 | 5.75 | 6.05 | 5.69 | 5.89 | 5.89 | qfq | 29,961,701 | 177,886,619 | 1.03% |
| 2025-12-17 | 5.74 | 6.10 | 5.61 | 5.83 | 5.83 | qfq | 33,383,970 | 194,238,649 | 1.57% |
| 2025-12-16 | 5.90 | 5.93 | 5.70 | 5.74 | 5.74 | qfq | 14,062,680 | 81,216,987 | -2.88% |
| 2025-12-15 | 5.80 | 5.96 | 5.73 | 5.91 | 5.91 | qfq | 13,887,602 | 81,647,712 | 1.90% |
| 2025-12-12 | 5.84 | 5.95 | 5.78 | 5.80 | 5.80 | qfq | 16,537,100 | 96,734,638 | -1.02% |
| 2025-12-11 | 5.99 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 14,098,301 | 83,272,003 | -1.84% |
| 2025-12-10 | 6.05 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 13,732,400 | 82,361,355 | -1.65% |
| 2025-12-09 | 6.20 | 6.22 | 6.04 | 6.07 | 6.07 | qfq | 14,486,800 | 88,181,596 | -2.10% |
| 2025-12-08 | 6.35 | 6.35 | 6.13 | 6.20 | 6.20 | qfq | 17,323,600 | 107,430,904 | -1.43% |
| 2025-12-05 | 6.07 | 6.38 | 6.01 | 6.29 | 6.29 | qfq | 22,497,705 | 140,076,753 | 3.45% |
| 2025-12-04 | 6.19 | 6.21 | 6.04 | 6.08 | 6.08 | qfq | 14,158,500 | 86,447,941 | -2.41% |
| 2025-12-03 | 6.32 | 6.37 | 6.16 | 6.23 | 6.23 | qfq | 12,618,270 | 78,863,928 | -0.95% |
| 2025-12-02 | 6.21 | 6.35 | 6.08 | 6.29 | 6.29 | qfq | 17,307,643 | 107,599,793 | 0.48% |
| 2025-12-01 | 6.34 | 6.47 | 6.21 | 6.26 | 6.26 | qfq | 19,619,378 | 124,029,276 | -1.26% |
| 2025-11-28 | 6.14 | 6.40 | 6.10 | 6.34 | 6.34 | qfq | 27,052,383 | 170,306,172 | 3.43% |
| 2025-11-27 | 6.02 | 6.20 | 6.02 | 6.13 | 6.13 | qfq | 20,604,300 | 126,190,181 | 1.66% |
| 2025-11-26 | 6.07 | 6.18 | 6.00 | 6.03 | 6.03 | qfq | 18,379,300 | 111,652,029 | -0.66% |
| 2025-11-25 | 6.05 | 6.11 | 5.93 | 6.07 | 6.07 | qfq | 20,051,000 | 120,487,130 | 2.02% |
| 2025-11-24 | 6.17 | 6.19 | 5.85 | 5.95 | 5.95 | qfq | 23,817,421 | 142,307,479 | -2.30% |
| 2025-11-21 | 6.65 | 6.68 | 6.09 | 6.09 | 6.09 | qfq | 36,210,877 | 228,996,101 | -9.78% |
| 2025-11-20 | 6.83 | 6.97 | 6.70 | 6.75 | 6.75 | qfq | 21,220,671 | 144,970,897 | -0.59% |
| 2025-11-19 | 6.85 | 7.01 | 6.66 | 6.79 | 6.79 | qfq | 25,938,800 | 176,220,774 | -0.73% |
| 2025-11-18 | 7.06 | 7.25 | 6.76 | 6.84 | 6.84 | qfq | 27,779,135 | 192,219,315 | -2.98% |
| 2025-11-17 | 7.01 | 7.26 | 7.00 | 7.05 | 7.05 | qfq | 32,791,969 | 232,468,368 | 1.73% |
| 2025-11-14 | 7.07 | 7.21 | 6.91 | 6.93 | 6.93 | qfq | 38,208,321 | 268,020,620 | -2.39% |
| 2025-11-13 | 6.92 | 7.23 | 6.87 | 7.10 | 7.10 | qfq | 46,509,521 | 329,840,189 | 2.31% |
| 2025-11-12 | 7.00 | 7.04 | 6.83 | 6.94 | 6.94 | qfq | 48,552,988 | 335,728,709 | -2.12% |
| 2025-11-11 | 6.97 | 7.28 | 6.86 | 7.09 | 7.09 | qfq | 67,765,070 | 478,001,975 | 2.01% |
| 2025-11-10 | 6.79 | 7.17 | 6.73 | 6.95 | 6.95 | qfq | 87,328,929 | 608,940,295 | 2.51% |
| 2025-11-07 | 6.77 | 7.02 | 6.66 | 6.78 | 6.78 | qfq | 98,520,225 | 675,869,206 | -2.45% |
| 2025-11-06 | 6.34 | 7.00 | 6.33 | 6.95 | 6.95 | qfq | 112,227,604 | 762,394,753 | 9.28% |
| 2025-11-05 | 6.18 | 6.41 | 6.16 | 6.36 | 6.36 | qfq | 27,301,127 | 172,907,524 | 2.09% |
| 2025-11-04 | 6.21 | 6.28 | 6.18 | 6.23 | 6.23 | qfq | 21,833,763 | 136,116,738 | 0.00% |
| 2025-11-03 | 6.17 | 6.25 | 6.10 | 6.23 | 6.23 | qfq | 24,669,936 | 153,067,072 | 0.97% |
| 2025-10-31 | 6.00 | 6.25 | 6.00 | 6.17 | 6.17 | qfq | 34,616,052 | 213,159,847 | 2.83% |
| 2025-10-30 | 6.01 | 6.08 | 5.97 | 6.00 | 6.00 | qfq | 22,409,329 | 134,927,704 | -1.32% |
| 2025-10-29 | 5.99 | 6.12 | 5.90 | 6.08 | 6.08 | qfq | 26,775,180 | 161,577,331 | 1.00% |
| 2025-10-28 | 6.01 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 17,135,500 | 102,965,916 | 0.17% |
| 2025-10-27 | 5.99 | 6.10 | 5.98 | 6.01 | 6.01 | qfq | 22,170,681 | 133,756,440 | 0.33% |
| 2025-10-24 | 6.12 | 6.13 | 5.98 | 5.99 | 5.99 | qfq | 27,487,402 | 165,743,384 | -1.80% |
| 2025-10-23 | 6.18 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 28,738,101 | 175,704,938 | -1.29% |
| 2025-10-22 | 6.16 | 6.23 | 6.13 | 6.18 | 6.18 | qfq | 38,578,287 | 238,084,921 | -0.16% |
| 2025-10-21 | 6.20 | 6.26 | 6.11 | 6.19 | 6.19 | qfq | 84,488,004 | 522,763,777 | -3.88% |
| 2025-10-20 | 5.86 | 6.44 | 5.81 | 6.44 | 6.44 | qfq | 74,470,471 | 468,654,734 | 10.09% |
| 2025-10-17 | 5.89 | 5.98 | 5.81 | 5.85 | 5.85 | qfq | 12,828,500 | 75,499,074 | -1.02% |
| 2025-10-16 | 6.00 | 6.04 | 5.86 | 5.91 | 5.91 | qfq | 25,875,140 | 153,308,942 | -2.31% |
| 2025-10-15 | 5.94 | 6.45 | 5.91 | 6.05 | 6.05 | qfq | 43,025,440 | 263,702,237 | 1.85% |
| 2025-10-14 | 5.93 | 6.14 | 5.89 | 5.94 | 5.94 | qfq | 27,730,882 | 166,270,406 | 0.85% |
| 2025-10-13 | 5.70 | 5.95 | 5.64 | 5.89 | 5.89 | qfq | 21,958,530 | 127,765,135 | 0.86% |
| 2025-10-10 | 5.65 | 5.91 | 5.63 | 5.84 | 5.84 | qfq | 27,286,682 | 158,810,858 | 2.64% |
| 2025-10-09 | 5.54 | 5.70 | 5.49 | 5.69 | 5.69 | qfq | 12,780,102 | 71,393,347 | 2.71% |
| 2025-09-30 | 5.58 | 5.62 | 5.54 | 5.54 | 5.54 | qfq | 6,287,514 | 34,996,532 | -0.54% |
| 2025-09-29 | 5.50 | 5.58 | 5.43 | 5.57 | 5.57 | qfq | 8,052,292 | 44,493,881 | 0.54% |
| 2025-09-26 | 5.46 | 5.57 | 5.41 | 5.54 | 5.54 | qfq | 8,292,998 | 45,761,786 | 1.28% |
| 2025-09-25 | 5.50 | 5.56 | 5.45 | 5.47 | 5.47 | qfq | 5,922,889 | 32,528,944 | -0.55% |
| 2025-09-24 | 5.44 | 5.52 | 5.44 | 5.50 | 5.50 | qfq | 6,234,281 | 34,177,158 | 0.73% |
| 2025-09-23 | 5.58 | 5.59 | 5.35 | 5.46 | 5.46 | qfq | 12,341,750 | 67,152,789 | -1.97% |
| 2025-09-22 | 5.68 | 5.68 | 5.52 | 5.57 | 5.57 | qfq | 14,015,811 | 78,123,532 | -1.94% |
| 2025-09-19 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | qfq | 10,532,400 | 59,651,446 | 0.00% |
| 2025-09-18 | 5.84 | 5.85 | 5.64 | 5.68 | 5.68 | qfq | 16,619,334 | 95,409,376 | -2.91% |
| 2025-09-17 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | qfq | 12,106,800 | 70,991,748 | -1.52% |
| 2025-09-16 | 5.90 | 5.95 | 5.84 | 5.94 | 5.94 | qfq | 13,921,200 | 82,151,198 | 0.85% |
| 2025-09-15 | 5.91 | 5.93 | 5.85 | 5.89 | 5.89 | qfq | 8,953,194 | 52,674,233 | -0.67% |
| 2025-09-12 | 5.87 | 5.97 | 5.79 | 5.93 | 5.93 | qfq | 18,680,501 | 110,083,004 | 1.02% |
| 2025-09-11 | 5.90 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 13,163,300 | 76,600,818 | -0.51% |
| 2025-09-10 | 5.90 | 5.93 | 5.82 | 5.90 | 5.90 | qfq | 14,601,789 | 85,768,766 | 0.34% |
| 2025-09-09 | 5.86 | 6.00 | 5.83 | 5.88 | 5.88 | qfq | 19,735,460 | 116,920,022 | -0.17% |
| 2025-09-08 | 5.75 | 5.89 | 5.72 | 5.89 | 5.89 | qfq | 20,528,991 | 119,861,330 | 2.79% |
| 2025-09-05 | 5.64 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 9,336,532 | 53,160,741 | 1.60% |
| 2025-09-04 | 5.59 | 5.73 | 5.58 | 5.64 | 5.64 | qfq | 12,191,474 | 69,072,403 | 0.53% |
| 2025-09-03 | 5.79 | 5.81 | 5.58 | 5.61 | 5.61 | qfq | 12,376,298 | 70,390,107 | -3.44% |
| 2025-09-02 | 5.83 | 5.83 | 5.71 | 5.81 | 5.81 | qfq | 13,686,644 | 79,064,261 | 0.00% |
| 2025-09-01 | 5.72 | 5.84 | 5.66 | 5.81 | 5.81 | qfq | 16,358,052 | 94,618,757 | 1.57% |
| 2025-08-29 | 5.70 | 5.78 | 5.68 | 5.72 | 5.72 | qfq | 10,503,328 | 60,186,069 | 0.35% |
| 2025-08-28 | 5.69 | 5.76 | 5.55 | 5.70 | 5.70 | qfq | 14,097,602 | 79,801,627 | 0.18% |
| 2025-08-27 | 5.87 | 5.87 | 5.68 | 5.69 | 5.69 | qfq | 17,855,548 | 103,211,090 | -3.07% |
| 2025-08-26 | 5.76 | 5.91 | 5.76 | 5.87 | 5.87 | qfq | 18,777,502 | 110,032,453 | 1.38% |
| 2025-08-25 | 5.78 | 5.81 | 5.73 | 5.79 | 5.79 | qfq | 12,933,282 | 74,751,882 | 0.17% |
| 2025-08-22 | 5.84 | 5.86 | 5.72 | 5.78 | 5.78 | qfq | 14,500,200 | 83,544,009 | -1.20% |
| 2025-08-21 | 5.90 | 5.98 | 5.81 | 5.85 | 5.85 | qfq | 20,941,578 | 123,151,201 | 0.69% |
| 2025-08-20 | 5.72 | 5.83 | 5.69 | 5.81 | 5.81 | qfq | 21,034,748 | 121,683,609 | 1.93% |
| 2025-08-19 | 5.65 | 5.73 | 5.61 | 5.70 | 5.70 | qfq | 15,289,780 | 86,774,677 | 1.06% |
| 2025-08-18 | 5.63 | 5.66 | 5.61 | 5.64 | 5.64 | qfq | 12,912,900 | 72,779,485 | 0.36% |
| 2025-08-15 | 5.65 | 5.65 | 5.60 | 5.62 | 5.62 | qfq | 8,224,803 | 46,231,034 | 0.00% |
| 2025-08-14 | 5.71 | 5.72 | 5.60 | 5.62 | 5.62 | qfq | 11,583,200 | 65,398,502 | -1.75% |
| 2025-08-13 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | qfq | 9,547,300 | 54,692,978 | -0.52% |
| 2025-08-12 | 5.75 | 5.78 | 5.71 | 5.75 | 5.75 | qfq | 7,924,403 | 45,499,652 | 0.00% |
| 2025-08-11 | 5.70 | 5.77 | 5.67 | 5.75 | 5.75 | qfq | 9,451,875 | 54,207,038 | 0.88% |
| 2025-08-08 | 5.68 | 5.70 | 5.65 | 5.70 | 5.70 | qfq | 7,095,300 | 40,256,332 | 0.35% |
| 2025-08-07 | 5.71 | 5.71 | 5.65 | 5.68 | 5.68 | qfq | 9,154,601 | 51,988,456 | -0.53% |
| 2025-08-06 | 5.70 | 5.73 | 5.67 | 5.71 | 5.71 | qfq | 9,023,601 | 51,426,958 | 0.00% |
| 2025-08-05 | 5.69 | 5.75 | 5.68 | 5.71 | 5.71 | qfq | 8,150,500 | 46,506,148 | 0.18% |
| 2025-08-04 | 5.65 | 5.70 | 5.57 | 5.70 | 5.70 | qfq | 6,546,802 | 37,054,082 | 0.53% |
| 2025-08-01 | 5.65 | 5.74 | 5.64 | 5.67 | 5.67 | qfq | 8,022,100 | 45,584,126 | 0.35% |
| 2025-07-31 | 5.80 | 5.80 | 5.63 | 5.65 | 5.65 | qfq | 16,621,999 | 94,762,198 | -3.09% |
| 2025-07-30 | 5.78 | 5.92 | 5.77 | 5.83 | 5.83 | qfq | 13,062,000 | 76,229,991 | 0.17% |
| 2025-07-29 | 5.88 | 5.88 | 5.74 | 5.82 | 5.82 | qfq | 13,259,451 | 76,686,907 | -1.02% |
| 2025-07-28 | 5.94 | 5.96 | 5.84 | 5.88 | 5.88 | qfq | 11,880,903 | 69,827,438 | -1.18% |
| 2025-07-25 | 6.00 | 6.06 | 5.92 | 5.95 | 5.95 | qfq | 15,739,001 | 94,089,115 | -1.00% |
| 2025-07-24 | 5.95 | 6.02 | 5.90 | 6.01 | 6.01 | qfq | 14,983,721 | 89,295,321 | 0.84% |
| 2025-07-23 | 6.03 | 6.13 | 5.94 | 5.96 | 5.96 | qfq | 19,001,801 | 114,555,946 | -1.00% |
| 2025-07-22 | 6.05 | 6.06 | 5.93 | 6.02 | 6.02 | qfq | 16,888,600 | 101,159,050 | -0.33% |
| 2025-07-21 | 5.89 | 6.08 | 5.87 | 6.04 | 6.04 | qfq | 23,963,200 | 144,259,395 | 2.55% |
| 2025-07-18 | 5.82 | 5.89 | 5.81 | 5.89 | 5.89 | qfq | 12,165,562 | 71,245,874 | 1.20% |
| 2025-07-17 | 5.79 | 5.82 | 5.77 | 5.82 | 5.82 | qfq | 8,599,401 | 49,872,192 | 0.52% |
| 2025-07-16 | 5.75 | 5.80 | 5.70 | 5.79 | 5.79 | qfq | 11,303,561 | 65,182,134 | 0.70% |
| 2025-07-15 | 6.11 | 6.11 | 5.73 | 5.75 | 5.75 | qfq | 41,043,743 | 240,100,377 | -6.96% |
| 2025-07-14 | 6.14 | 6.23 | 6.11 | 6.18 | 6.18 | qfq | 16,096,100 | 99,409,628 | 0.98% |
| 2025-07-11 | 6.11 | 6.17 | 6.08 | 6.12 | 6.12 | qfq | 13,966,301 | 85,387,161 | -0.33% |
| 2025-07-10 | 6.16 | 6.18 | 6.11 | 6.14 | 6.14 | qfq | 10,982,300 | 67,412,093 | 0.00% |
| 2025-07-09 | 6.16 | 6.22 | 6.12 | 6.14 | 6.14 | qfq | 17,180,200 | 105,715,142 | -0.97% |
| 2025-07-08 | 6.08 | 6.30 | 6.08 | 6.20 | 6.20 | qfq | 21,002,000 | 130,375,852 | 2.14% |
| 2025-07-07 | 6.08 | 6.13 | 6.01 | 6.07 | 6.07 | qfq | 12,230,201 | 74,087,034 | -0.65% |
| 2025-07-04 | 6.30 | 6.32 | 6.10 | 6.11 | 6.11 | qfq | 24,879,201 | 153,564,005 | -3.02% |
| 2025-07-03 | 6.19 | 6.32 | 6.14 | 6.30 | 6.30 | qfq | 31,052,602 | 194,049,562 | 2.11% |
| 2025-07-02 | 6.18 | 6.25 | 6.15 | 6.17 | 6.17 | qfq | 14,353,200 | 88,743,336 | -0.48% |
| 2025-07-01 | 6.23 | 6.23 | 6.11 | 6.20 | 6.20 | qfq | 16,850,900 | 104,018,964 | -0.48% |
| 2025-06-30 | 6.19 | 6.24 | 6.10 | 6.23 | 6.23 | qfq | 23,027,700 | 142,143,368 | 0.81% |
| 2025-06-27 | 6.19 | 6.22 | 6.13 | 6.18 | 6.18 | qfq | 19,507,400 | 120,454,931 | 0.49% |
| 2025-06-26 | 6.22 | 6.27 | 6.14 | 6.15 | 6.15 | qfq | 25,835,100 | 160,052,207 | -1.28% |
| 2025-06-25 | 6.26 | 6.33 | 6.17 | 6.23 | 6.23 | qfq | 29,255,924 | 182,323,259 | -0.32% |
| 2025-06-24 | 6.25 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 44,644,901 | 277,363,516 | -0.16% |
| 2025-06-23 | 5.85 | 6.48 | 5.83 | 6.26 | 6.26 | qfq | 69,088,184 | 435,484,355 | 6.28% |
| 2025-06-20 | 5.79 | 6.05 | 5.74 | 5.89 | 5.89 | qfq | 20,574,600 | 121,221,467 | 1.38% |
| 2025-06-19 | 6.01 | 6.03 | 5.73 | 5.81 | 5.81 | qfq | 29,054,703 | 170,507,072 | -3.81% |
| 2025-06-18 | 6.25 | 6.29 | 6.04 | 6.04 | 6.04 | qfq | 33,850,900 | 206,574,315 | -4.13% |
| 2025-06-17 | 6.21 | 6.39 | 6.16 | 6.30 | 6.30 | qfq | 33,836,117 | 213,065,727 | 1.61% |
| 2025-06-16 | 6.19 | 6.34 | 6.16 | 6.20 | 6.20 | qfq | 35,073,062 | 218,670,903 | -0.80% |
| 2025-06-13 | 6.11 | 6.35 | 6.02 | 6.25 | 6.25 | qfq | 51,369,442 | 319,973,895 | 1.79% |
| 2025-06-12 | 6.11 | 6.22 | 6.00 | 6.14 | 6.14 | qfq | 30,145,464 | 183,272,115 | 0.00% |
| 2025-06-11 | 5.98 | 6.18 | 5.97 | 6.14 | 6.14 | qfq | 40,030,393 | 244,833,682 | 2.50% |
| 2025-06-10 | 5.98 | 6.13 | 5.89 | 5.99 | 5.99 | qfq | 28,083,900 | 168,764,078 | 0.17% |
| 2025-06-09 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | qfq | 17,308,961 | 103,047,042 | 0.50% |
| 2025-06-06 | 5.99 | 6.07 | 5.91 | 5.95 | 5.95 | qfq | 20,664,462 | 123,676,904 | 0.34% |
| 2025-06-05 | 5.99 | 6.13 | 5.91 | 5.93 | 5.93 | qfq | 29,218,202 | 175,566,984 | -0.67% |
| 2025-06-04 | 5.93 | 5.98 | 5.87 | 5.97 | 5.97 | qfq | 16,778,901 | 99,319,724 | 0.51% |
| 2025-06-03 | 5.80 | 6.02 | 5.72 | 5.94 | 5.94 | qfq | 26,164,500 | 154,718,687 | 2.41% |
| 2025-05-30 | 6.01 | 6.02 | 5.78 | 5.80 | 5.80 | qfq | 22,666,299 | 132,254,192 | -3.49% |
| 2025-05-29 | 5.87 | 6.05 | 5.76 | 6.01 | 6.01 | qfq | 32,459,264 | 191,964,666 | 2.39% |
| 2025-05-28 | 5.99 | 6.15 | 5.85 | 5.87 | 5.87 | qfq | 29,952,560 | 178,179,170 | -2.98% |
| 2025-05-27 | 5.83 | 6.08 | 5.74 | 6.05 | 6.05 | qfq | 43,692,552 | 258,386,326 | 3.60% |
| 2025-05-26 | 5.78 | 5.89 | 5.70 | 5.84 | 5.84 | qfq | 21,602,800 | 125,465,043 | 0.69% |
| 2025-05-23 | 5.91 | 5.99 | 5.79 | 5.80 | 5.80 | qfq | 32,393,458 | 190,380,810 | -2.52% |
| 2025-05-22 | 6.15 | 6.20 | 5.87 | 5.95 | 5.95 | qfq | 50,063,259 | 298,864,548 | -5.10% |
| 2025-05-21 | 5.96 | 6.66 | 5.96 | 6.27 | 6.27 | qfq | 70,448,328 | 441,087,672 | 3.13% |
| 2025-05-20 | 6.03 | 6.36 | 5.98 | 6.08 | 6.08 | qfq | 59,168,687 | 363,784,309 | 0.83% |
| 2025-05-19 | 5.86 | 6.14 | 5.81 | 6.03 | 6.03 | qfq | 57,987,613 | 348,700,899 | 2.03% |
| 2025-05-16 | 5.83 | 5.99 | 5.76 | 5.91 | 5.91 | qfq | 77,495,622 | 456,744,579 | -3.59% |
| 2025-05-15 | 5.69 | 6.24 | 5.69 | 6.13 | 6.13 | qfq | 112,014,707 | 690,102,809 | 8.11% |
| 2025-05-14 | 5.50 | 5.83 | 5.42 | 5.67 | 5.67 | qfq | 57,338,442 | 324,349,403 | 3.09% |
| 2025-05-13 | 5.44 | 5.59 | 5.30 | 5.50 | 5.50 | qfq | 43,744,461 | 238,713,801 | 2.42% |
| 2025-05-12 | 5.41 | 5.45 | 5.34 | 5.37 | 5.37 | qfq | 18,650,899 | 100,258,136 | 0.19% |
| 2025-05-09 | 5.57 | 5.63 | 5.36 | 5.36 | 5.36 | qfq | 24,439,425 | 132,640,945 | -3.25% |
| 2025-05-08 | 5.48 | 5.59 | 5.38 | 5.54 | 5.54 | qfq | 44,212,401 | 243,589,924 | -1.25% |
| 2025-05-07 | 5.28 | 5.73 | 5.24 | 5.61 | 5.61 | qfq | 65,611,701 | 361,788,209 | 7.68% |
| 2025-05-06 | 5.07 | 5.24 | 5.07 | 5.21 | 5.21 | qfq | 25,625,349 | 133,151,975 | 3.37% |
| 2025-04-30 | 5.24 | 5.27 | 5.04 | 5.04 | 5.04 | qfq | 37,058,402 | 189,547,835 | -6.32% |
| 2025-04-29 | 5.30 | 5.45 | 5.30 | 5.38 | 5.38 | qfq | 14,124,000 | 76,243,350 | 0.56% |
| 2025-04-28 | 5.56 | 5.56 | 5.31 | 5.35 | 5.35 | qfq | 19,396,448 | 104,316,019 | -3.60% |
| 2025-04-25 | 5.61 | 5.64 | 5.55 | 5.55 | 5.55 | qfq | 16,884,622 | 94,378,280 | -0.89% |
| 2025-04-24 | 5.60 | 5.67 | 5.55 | 5.60 | 5.60 | qfq | 18,934,700 | 106,211,697 | -0.36% |
| 2025-04-23 | 5.57 | 5.64 | 5.55 | 5.62 | 5.62 | qfq | 21,133,461 | 118,220,498 | 0.18% |
| 2025-04-22 | 5.55 | 5.65 | 5.46 | 5.61 | 5.61 | qfq | 25,122,200 | 139,649,317 | 1.81% |
| 2025-04-21 | 5.42 | 5.51 | 5.30 | 5.51 | 5.51 | qfq | 18,686,001 | 101,925,742 | 1.85% |
| 2025-04-18 | 5.47 | 5.48 | 5.38 | 5.41 | 5.41 | qfq | 15,116,500 | 82,047,066 | -0.92% |
| 2025-04-17 | 5.29 | 5.56 | 5.27 | 5.46 | 5.46 | qfq | 25,670,502 | 140,295,255 | 2.06% |
| 2025-04-16 | 5.46 | 5.52 | 5.27 | 5.35 | 5.35 | qfq | 25,166,701 | 135,264,166 | -3.08% |
| 2025-04-15 | 5.59 | 5.63 | 5.47 | 5.52 | 5.52 | qfq | 27,839,300 | 154,416,720 | -0.36% |
| 2025-04-14 | 5.42 | 5.59 | 5.42 | 5.54 | 5.54 | qfq | 33,806,302 | 186,101,726 | 3.55% |
| 2025-04-11 | 5.30 | 5.44 | 5.28 | 5.35 | 5.35 | qfq | 26,508,784 | 142,334,470 | -0.56% |
| 2025-04-10 | 5.36 | 5.52 | 5.34 | 5.38 | 5.38 | qfq | 45,255,700 | 245,804,497 | 0.75% |
| 2025-04-09 | 5.20 | 5.49 | 4.84 | 5.34 | 5.34 | qfq | 52,875,500 | 271,629,013 | -0.74% |
| 2025-04-08 | 5.00 | 5.39 | 4.94 | 5.38 | 5.38 | qfq | 54,465,600 | 281,648,474 | 4.06% |
| 2025-04-07 | 5.33 | 5.39 | 5.17 | 5.17 | 5.17 | qfq | 22,520,100 | 117,349,839 | -9.93% |
| 2025-04-03 | 5.70 | 5.81 | 5.60 | 5.74 | 5.74 | qfq | 34,622,200 | 197,882,901 | -1.03% |
| 2025-04-02 | 5.80 | 5.87 | 5.67 | 5.80 | 5.80 | qfq | 31,712,902 | 183,386,961 | -0.34% |
| 2025-04-01 | 5.77 | 6.02 | 5.75 | 5.82 | 5.82 | qfq | 45,621,001 | 266,940,240 | 1.57% |
| 2025-03-31 | 6.18 | 6.23 | 5.64 | 5.73 | 5.73 | qfq | 67,879,616 | 395,435,752 | -8.03% |
| 2025-03-28 | 6.62 | 6.70 | 6.21 | 6.23 | 6.23 | qfq | 95,795,238 | 615,467,891 | -9.45% |
| 2025-03-27 | 6.80 | 7.50 | 6.74 | 6.88 | 6.88 | qfq | 118,198,357 | 831,942,435 | -2.69% |
| 2025-03-26 | 6.75 | 7.32 | 6.61 | 7.07 | 7.07 | qfq | 128,604,423 | 885,601,485 | 6.16% |
| 2025-03-25 | 6.58 | 7.18 | 6.45 | 6.66 | 6.66 | qfq | 139,258,551 | 931,820,161 | 0.30% |
| 2025-03-24 | 6.00 | 6.64 | 5.99 | 6.64 | 6.64 | qfq | 127,244,093 | 828,155,182 | 9.93% |
| 2025-03-21 | 6.10 | 6.24 | 6.03 | 6.04 | 6.04 | qfq | 32,587,550 | 199,639,684 | -1.63% |
| 2025-03-20 | 6.02 | 6.22 | 5.98 | 6.14 | 6.14 | qfq | 39,875,251 | 244,384,795 | 2.33% |
| 2025-03-19 | 6.04 | 6.10 | 5.97 | 6.00 | 6.00 | qfq | 21,884,113 | 131,947,145 | -0.50% |
| 2025-03-18 | 6.13 | 6.15 | 5.98 | 6.03 | 6.03 | qfq | 41,873,091 | 252,906,549 | -3.05% |
| 2025-03-17 | 6.16 | 6.25 | 6.09 | 6.22 | 6.22 | qfq | 33,463,610 | 206,751,331 | 0.48% |
| 2025-03-14 | 6.22 | 6.23 | 6.07 | 6.19 | 6.19 | qfq | 35,554,644 | 218,997,037 | -1.12% |
| 2025-03-13 | 6.16 | 6.28 | 6.06 | 6.26 | 6.26 | qfq | 47,959,387 | 296,538,309 | 1.62% |
| 2025-03-12 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | qfq | 53,310,412 | 328,843,758 | -2.22% |
| 2025-03-11 | 6.00 | 6.62 | 5.90 | 6.30 | 6.30 | qfq | 89,089,151 | 556,538,823 | 4.65% |
| 2025-03-10 | 5.90 | 6.03 | 5.84 | 6.02 | 6.02 | qfq | 39,519,132 | 235,705,994 | 1.52% |
| 2025-03-07 | 5.89 | 5.97 | 5.84 | 5.93 | 5.93 | qfq | 37,115,212 | 219,452,023 | 0.51% |
| 2025-03-06 | 5.86 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 43,560,759 | 255,992,399 | 0.68% |
| 2025-03-05 | 6.07 | 6.10 | 5.77 | 5.86 | 5.86 | qfq | 45,049,100 | 263,995,720 | -3.78% |
| 2025-03-04 | 5.96 | 6.14 | 5.89 | 6.09 | 6.09 | qfq | 59,741,802 | 359,475,474 | 0.16% |
| 2025-03-03 | 6.25 | 6.40 | 6.03 | 6.08 | 6.08 | qfq | 115,355,342 | 718,192,022 | 0.50% |
| 2025-02-28 | 5.46 | 6.05 | 5.43 | 6.05 | 6.05 | qfq | 70,108,112 | 405,570,545 | 10.00% |
| 2025-02-27 | 5.53 | 5.56 | 5.42 | 5.50 | 5.50 | qfq | 15,474,400 | 84,924,217 | -0.54% |
| 2025-02-26 | 5.49 | 5.63 | 5.48 | 5.53 | 5.53 | qfq | 15,437,255 | 85,694,500 | 1.10% |
| 2025-02-25 | 5.56 | 5.59 | 5.46 | 5.47 | 5.47 | qfq | 18,701,101 | 103,373,155 | -2.84% |
| 2025-02-24 | 5.65 | 5.75 | 5.58 | 5.63 | 5.63 | qfq | 24,456,934 | 138,474,867 | 1.62% |
| 2025-02-21 | 5.60 | 5.61 | 5.46 | 5.54 | 5.54 | qfq | 16,046,600 | 88,562,366 | -1.07% |
| 2025-02-20 | 5.49 | 5.60 | 5.44 | 5.60 | 5.60 | qfq | 16,625,320 | 92,123,655 | 1.82% |
| 2025-02-19 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | qfq | 10,650,402 | 58,285,350 | 0.73% |
| 2025-02-18 | 5.62 | 5.67 | 5.42 | 5.46 | 5.46 | qfq | 14,364,162 | 79,461,566 | -2.85% |
| 2025-02-17 | 5.54 | 5.62 | 5.52 | 5.62 | 5.62 | qfq | 15,076,901 | 84,114,251 | 0.90% |
| 2025-02-14 | 5.63 | 5.70 | 5.55 | 5.57 | 5.57 | qfq | 16,040,501 | 90,169,846 | -1.42% |
| 2025-02-13 | 5.63 | 5.75 | 5.61 | 5.65 | 5.65 | qfq | 22,083,101 | 125,489,395 | 0.36% |
| 2025-02-12 | 5.58 | 5.66 | 5.56 | 5.63 | 5.63 | qfq | 15,036,200 | 84,431,852 | 0.54% |
| 2025-02-11 | 5.60 | 5.63 | 5.52 | 5.60 | 5.60 | qfq | 11,741,400 | 65,405,968 | -0.53% |
| 2025-02-10 | 5.59 | 5.64 | 5.56 | 5.63 | 5.63 | qfq | 13,569,600 | 75,946,141 | 0.54% |
| 2025-02-07 | 5.50 | 5.63 | 5.50 | 5.60 | 5.60 | qfq | 18,357,900 | 102,404,894 | 0.90% |
| 2025-02-06 | 5.40 | 5.55 | 5.34 | 5.55 | 5.55 | qfq | 17,274,100 | 94,357,278 | 2.78% |
| 2025-02-05 | 5.41 | 5.47 | 5.35 | 5.40 | 5.40 | qfq | 12,671,700 | 68,653,997 | 0.56% |
| 2025-01-27 | 5.39 | 5.48 | 5.37 | 5.37 | 5.37 | qfq | 13,844,900 | 75,177,304 | 0.19% |
| 2025-01-24 | 5.37 | 5.38 | 5.29 | 5.36 | 5.36 | qfq | 11,177,500 | 59,732,714 | 0.56% |
| 2025-01-23 | 5.44 | 5.49 | 5.33 | 5.33 | 5.33 | qfq | 13,492,493 | 73,311,337 | -1.11% |
| 2025-01-22 | 5.41 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 13,236,800 | 71,786,565 | -1.28% |
| 2025-01-21 | 5.59 | 5.59 | 5.41 | 5.46 | 5.46 | qfq | 16,524,401 | 90,181,581 | -1.97% |
| 2025-01-20 | 5.61 | 5.63 | 5.47 | 5.57 | 5.57 | qfq | 24,685,402 | 137,206,128 | -0.89% |
| 2025-01-17 | 5.50 | 5.76 | 5.47 | 5.62 | 5.62 | qfq | 40,741,502 | 229,349,094 | 2.18% |
| 2025-01-16 | 5.41 | 5.59 | 5.41 | 5.50 | 5.50 | qfq | 16,658,880 | 91,730,055 | 2.04% |
| 2025-01-15 | 5.42 | 5.46 | 5.35 | 5.39 | 5.39 | qfq | 11,210,400 | 60,462,077 | -0.74% |
| 2025-01-14 | 5.22 | 5.44 | 5.21 | 5.43 | 5.43 | qfq | 16,767,602 | 89,806,163 | 4.22% |
| 2025-01-13 | 5.10 | 5.24 | 5.02 | 5.21 | 5.21 | qfq | 11,991,400 | 61,859,247 | 1.76% |
| 2025-01-10 | 5.34 | 5.37 | 5.12 | 5.12 | 5.12 | qfq | 12,788,400 | 67,018,342 | -4.30% |
| 2025-01-09 | 5.31 | 5.41 | 5.26 | 5.35 | 5.35 | qfq | 14,583,501 | 77,945,670 | 0.75% |
| 2025-01-08 | 5.34 | 5.39 | 5.15 | 5.31 | 5.31 | qfq | 20,709,803 | 109,180,735 | -1.12% |
| 2025-01-07 | 5.39 | 5.48 | 5.22 | 5.37 | 5.37 | qfq | 27,572,901 | 147,156,468 | 3.07% |
| 2025-01-06 | 5.12 | 5.24 | 4.95 | 5.21 | 5.21 | qfq | 15,885,880 | 81,621,366 | 1.17% |
| 2025-01-03 | 5.42 | 5.47 | 5.14 | 5.15 | 5.15 | qfq | 18,368,161 | 96,787,010 | -5.16% |
| 2025-01-02 | 5.46 | 5.60 | 5.38 | 5.43 | 5.43 | qfq | 17,790,482 | 97,749,262 | -0.55% |
| 2024-12-31 | 5.55 | 5.63 | 5.44 | 5.46 | 5.46 | qfq | 14,740,882 | 81,558,145 | -1.09% |
| 2024-12-30 | 5.58 | 5.60 | 5.47 | 5.52 | 5.52 | qfq | 14,315,601 | 79,143,285 | -1.43% |
| 2024-12-27 | 5.47 | 5.65 | 5.44 | 5.60 | 5.60 | qfq | 21,297,999 | 119,091,905 | 2.56% |
| 2024-12-26 | 5.43 | 5.62 | 5.43 | 5.46 | 5.46 | qfq | 18,824,600 | 104,064,350 | 0.00% |
| 2024-12-25 | 5.58 | 5.58 | 5.31 | 5.46 | 5.46 | qfq | 18,031,901 | 97,843,369 | -2.50% |
| 2024-12-24 | 5.53 | 5.65 | 5.48 | 5.60 | 5.60 | qfq | 15,204,499 | 84,724,847 | 1.27% |
| 2024-12-23 | 5.76 | 5.81 | 5.50 | 5.53 | 5.53 | qfq | 22,472,600 | 125,894,648 | -4.33% |
| 2024-12-20 | 5.75 | 5.86 | 5.73 | 5.78 | 5.78 | qfq | 17,146,000 | 99,431,602 | 0.00% |
| 2024-12-19 | 5.75 | 5.83 | 5.65 | 5.78 | 5.78 | qfq | 22,759,600 | 130,385,989 | -1.37% |
| 2024-12-18 | 5.94 | 5.98 | 5.83 | 5.86 | 5.86 | qfq | 24,744,468 | 146,054,047 | -1.35% |
| 2024-12-17 | 6.18 | 6.20 | 5.91 | 5.94 | 5.94 | qfq | 30,503,001 | 184,244,510 | -3.41% |
| 2024-12-16 | 6.11 | 6.21 | 6.08 | 6.15 | 6.15 | qfq | 24,374,101 | 149,647,308 | 0.65% |
| 2024-12-13 | 6.32 | 6.33 | 6.05 | 6.11 | 6.11 | qfq | 39,268,700 | 242,822,502 | -3.93% |
| 2024-12-12 | 6.39 | 6.41 | 6.25 | 6.36 | 6.36 | qfq | 36,912,794 | 233,557,264 | -0.63% |
| 2024-12-11 | 6.35 | 6.43 | 6.25 | 6.40 | 6.40 | qfq | 43,207,401 | 274,724,051 | 0.31% |
| 2024-12-10 | 6.65 | 6.65 | 6.34 | 6.38 | 6.38 | qfq | 72,786,810 | 470,117,602 | -1.85% |
| 2024-12-09 | 6.35 | 6.62 | 6.31 | 6.50 | 6.50 | qfq | 80,079,352 | 518,476,631 | 2.52% |
| 2024-12-06 | 6.09 | 6.39 | 6.08 | 6.34 | 6.34 | qfq | 76,536,102 | 482,207,243 | 3.26% |
| 2024-12-05 | 6.01 | 6.18 | 5.99 | 6.14 | 6.14 | qfq | 44,973,798 | 274,022,387 | 1.32% |
| 2024-12-04 | 6.23 | 6.24 | 6.02 | 6.06 | 6.06 | qfq | 63,479,455 | 387,897,070 | -3.96% |
| 2024-12-03 | 6.22 | 6.45 | 6.15 | 6.31 | 6.31 | qfq | 81,610,395 | 513,888,244 | 0.64% |
| 2024-12-02 | 6.07 | 6.45 | 6.06 | 6.27 | 6.27 | qfq | 86,417,808 | 537,573,612 | 1.95% |
| 2024-11-29 | 6.29 | 6.38 | 6.10 | 6.15 | 6.15 | qfq | 93,455,973 | 580,696,163 | -6.39% |
| 2024-11-28 | 6.20 | 6.89 | 6.02 | 6.57 | 6.57 | qfq | 141,362,557 | 897,248,039 | 3.30% |
| 2024-11-27 | 6.36 | 6.60 | 6.36 | 6.36 | 6.36 | qfq | 65,732,405 | 420,058,311 | -10.04% |
| 2024-11-26 | 7.07 | 7.33 | 7.07 | 7.07 | 7.07 | qfq | 61,807,079 | 438,477,056 | -9.94% |
| 2024-11-25 | 6.77 | 7.85 | 6.43 | 7.85 | 7.85 | qfq | 198,294,338 | 1,398,174,686 | 9.94% |
| 2024-11-22 | 6.98 | 7.14 | 6.75 | 7.14 | 7.14 | qfq | 177,975,160 | 1,258,545,240 | 10.02% |
| 2024-11-21 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | qfq | 7,221,501 | 46,867,541 | 10.00% |
| 2024-11-20 | 5.61 | 5.90 | 5.52 | 5.90 | 5.90 | qfq | 26,890,846 | 155,344,426 | 10.07% |
| 2024-11-19 | 4.94 | 5.36 | 4.93 | 5.36 | 5.36 | qfq | 63,254,659 | 329,151,940 | 10.06% |
| 2024-11-18 | 5.00 | 5.03 | 4.81 | 4.87 | 4.87 | qfq | 13,030,000 | 63,849,905 | -1.42% |
| 2024-11-15 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 10,871,500 | 54,333,507 | -1.59% |
| 2024-11-14 | 5.12 | 5.19 | 4.98 | 5.02 | 5.02 | qfq | 14,233,538 | 72,363,350 | -1.95% |
| 2024-11-13 | 5.06 | 5.18 | 5.00 | 5.12 | 5.12 | qfq | 12,314,203 | 62,607,692 | 0.59% |
| 2024-11-12 | 5.12 | 5.20 | 5.03 | 5.09 | 5.09 | qfq | 22,247,201 | 114,361,240 | -0.59% |
| 2024-11-11 | 5.14 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 13,610,301 | 69,351,103 | -0.19% |
| 2024-11-08 | 5.22 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 19,054,868 | 97,953,518 | -1.16% |
| 2024-11-07 | 5.10 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 22,409,725 | 115,466,437 | 2.17% |
| 2024-11-06 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 22,618,250 | 114,615,360 | 0.99% |
| 2024-11-05 | 4.92 | 5.09 | 4.91 | 5.03 | 5.03 | qfq | 22,881,966 | 114,558,744 | 1.41% |
| 2024-11-04 | 4.94 | 4.97 | 4.86 | 4.96 | 4.96 | qfq | 13,183,701 | 64,940,834 | 0.40% |
| 2024-11-01 | 5.00 | 5.16 | 4.93 | 4.94 | 4.94 | qfq | 25,117,250 | 126,692,658 | -2.37% |
| 2024-10-31 | 5.10 | 5.10 | 4.94 | 5.06 | 5.06 | qfq | 25,954,116 | 129,874,743 | -0.20% |
| 2024-10-30 | 4.85 | 5.07 | 4.84 | 5.07 | 5.07 | qfq | 32,156,165 | 159,177,594 | 5.41% |
| 2024-10-29 | 4.97 | 5.02 | 4.81 | 4.81 | 4.81 | qfq | 21,371,606 | 104,854,489 | -3.22% |
| 2024-10-28 | 4.89 | 4.99 | 4.85 | 4.97 | 4.97 | qfq | 27,631,168 | 136,237,404 | 1.64% |
| 2024-10-25 | 4.74 | 4.97 | 4.72 | 4.89 | 4.89 | qfq | 30,949,786 | 150,000,402 | 2.09% |
| 2024-10-24 | 4.85 | 4.89 | 4.71 | 4.79 | 4.79 | qfq | 36,010,118 | 171,716,433 | -4.96% |
| 2024-10-23 | 4.65 | 5.10 | 4.63 | 5.04 | 5.04 | qfq | 37,640,856 | 185,423,139 | 8.62% |
| 2024-10-22 | 4.53 | 4.64 | 4.51 | 4.64 | 4.64 | qfq | 10,286,303 | 47,258,076 | 2.65% |
| 2024-10-21 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | qfq | 9,961,302 | 45,298,609 | -0.44% |
| 2024-10-18 | 4.46 | 4.59 | 4.45 | 4.54 | 4.54 | qfq | 9,489,943 | 42,829,265 | 1.57% |
| 2024-10-17 | 4.58 | 4.65 | 4.46 | 4.47 | 4.47 | qfq | 8,279,000 | 37,485,941 | -2.19% |
| 2024-10-16 | 4.51 | 4.62 | 4.50 | 4.57 | 4.57 | qfq | 6,818,101 | 31,215,911 | 0.44% |
| 2024-10-15 | 4.65 | 4.66 | 4.54 | 4.55 | 4.55 | qfq | 7,856,996 | 36,186,286 | -2.15% |
| 2024-10-14 | 4.64 | 4.70 | 4.55 | 4.65 | 4.65 | qfq | 9,967,601 | 46,136,803 | 0.87% |
| 2024-10-11 | 4.74 | 4.76 | 4.54 | 4.61 | 4.61 | qfq | 9,067,248 | 42,113,125 | -2.74% |
| 2024-10-10 | 4.69 | 4.89 | 4.63 | 4.74 | 4.74 | qfq | 12,345,850 | 58,668,994 | 2.38% |
| 2024-10-09 | 5.06 | 5.08 | 4.60 | 4.63 | 4.63 | qfq | 21,031,618 | 101,299,016 | -8.86% |
| 2024-10-08 | 5.33 | 5.33 | 4.90 | 5.08 | 5.08 | qfq | 31,528,995 | 161,109,317 | 4.74% |
| 2024-09-30 | 4.69 | 4.89 | 4.54 | 4.85 | 4.85 | qfq | 24,897,366 | 117,706,316 | 8.02% |
| 2024-09-27 | 4.41 | 4.51 | 4.36 | 4.49 | 4.49 | qfq | 9,427,971 | 41,879,243 | 2.98% |
| 2024-09-26 | 4.27 | 4.36 | 4.23 | 4.36 | 4.36 | qfq | 7,908,300 | 34,045,256 | 2.59% |
| 2024-09-25 | 4.24 | 4.33 | 4.24 | 4.25 | 4.25 | qfq | 7,419,340 | 31,796,065 | 0.47% |
| 2024-09-24 | 4.03 | 4.23 | 4.03 | 4.23 | 4.23 | qfq | 6,916,300 | 28,693,022 | 4.96% |
| 2024-09-23 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | qfq | 3,530,600 | 14,297,913 | -1.47% |
| 2024-09-20 | 4.13 | 4.13 | 4.05 | 4.09 | 4.09 | qfq | 3,684,612 | 15,030,526 | -0.49% |
| 2024-09-19 | 3.98 | 4.12 | 3.97 | 4.11 | 4.11 | qfq | 5,562,001 | 22,591,927 | 3.53% |
| 2024-09-18 | 4.05 | 4.07 | 3.94 | 3.97 | 3.97 | qfq | 6,073,300 | 24,152,040 | -1.49% |
| 2024-09-13 | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 3,368,300 | 13,640,306 | -0.98% |
| 2024-09-12 | 4.11 | 4.16 | 4.07 | 4.07 | 4.07 | qfq | 3,783,100 | 15,532,550 | -1.45% |
| 2024-09-11 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 4,332,100 | 17,896,098 | -0.72% |
| 2024-09-10 | 4.19 | 4.22 | 4.11 | 4.16 | 4.16 | qfq | 4,839,900 | 20,133,935 | -0.95% |
| 2024-09-09 | 4.19 | 4.23 | 4.14 | 4.20 | 4.20 | qfq | 4,664,702 | 19,535,033 | 0.00% |
| 2024-09-06 | 4.24 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 4,146,700 | 17,558,900 | -1.41% |
| 2024-09-05 | 4.29 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 5,321,400 | 22,762,949 | -0.70% |
| 2024-09-04 | 4.30 | 4.37 | 4.29 | 4.29 | 4.29 | qfq | 6,097,500 | 26,393,247 | -0.92% |
| 2024-09-03 | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | qfq | 7,515,900 | 32,401,383 | 0.70% |
| 2024-09-02 | 4.24 | 4.37 | 4.21 | 4.30 | 4.30 | qfq | 9,257,400 | 39,908,977 | 1.65% |
| 2024-08-30 | 4.16 | 4.26 | 4.15 | 4.23 | 4.23 | qfq | 9,098,400 | 38,462,422 | 1.68% |
| 2024-08-29 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | qfq | 4,451,200 | 18,485,012 | 0.00% |
| 2024-08-28 | 4.14 | 4.22 | 4.10 | 4.16 | 4.16 | qfq | 6,818,906 | 28,461,878 | 0.48% |
| 2024-08-27 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 6,675,600 | 27,577,279 | 0.24% |
| 2024-08-26 | 3.95 | 4.15 | 3.95 | 4.13 | 4.13 | qfq | 7,460,719 | 30,579,719 | 2.74% |
| 2024-08-23 | 4.06 | 4.15 | 3.98 | 4.02 | 4.02 | qfq | 6,313,300 | 25,533,418 | -0.25% |
| 2024-08-22 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | qfq | 2,821,600 | 11,484,273 | -1.71% |
| 2024-08-21 | 4.08 | 4.15 | 4.04 | 4.10 | 4.10 | qfq | 4,050,700 | 16,629,511 | 0.24% |
| 2024-08-20 | 4.12 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 4,668,011 | 19,274,260 | -0.73% |
| 2024-08-19 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | qfq | 2,860,293 | 11,818,960 | 0.00% |
| 2024-08-16 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | qfq | 2,934,500 | 12,154,211 | -0.96% |
| 2024-08-15 | 4.14 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 3,376,000 | 14,059,579 | 0.24% |
| 2024-08-14 | 4.19 | 4.21 | 4.15 | 4.15 | 4.15 | qfq | 2,311,952 | 9,671,728 | -0.95% |
| 2024-08-13 | 4.15 | 4.20 | 4.11 | 4.19 | 4.19 | qfq | 3,739,300 | 15,541,198 | 0.24% |
| 2024-08-12 | 4.16 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 4,457,300 | 18,654,715 | 0.72% |
| 2024-08-09 | 4.21 | 4.24 | 4.15 | 4.15 | 4.15 | qfq | 4,547,500 | 19,065,699 | -1.43% |
| 2024-08-08 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 6,207,600 | 26,094,141 | 0.48% |
| 2024-08-07 | 4.09 | 4.24 | 4.04 | 4.19 | 4.19 | qfq | 9,046,300 | 37,656,079 | 2.44% |
| 2024-08-06 | 4.07 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 3,635,820 | 14,760,545 | 1.74% |
| 2024-08-05 | 4.09 | 4.16 | 4.02 | 4.02 | 4.02 | qfq | 6,118,120 | 25,056,493 | -1.47% |
| 2024-08-02 | 4.07 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 4,601,402 | 18,894,696 | -0.49% |
| 2024-08-01 | 4.10 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 5,216,800 | 21,531,721 | -0.49% |
| 2024-07-31 | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | qfq | 6,321,401 | 25,865,221 | 1.98% |
| 2024-07-30 | 3.97 | 4.04 | 3.94 | 4.04 | 4.04 | qfq | 3,974,902 | 15,948,448 | 1.76% |
| 2024-07-29 | 3.96 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 3,053,650 | 12,081,328 | 0.51% |
| 2024-07-26 | 3.91 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 3,208,402 | 12,689,449 | 1.02% |
| 2024-07-25 | 3.86 | 3.92 | 3.82 | 3.91 | 3.91 | qfq | 4,131,800 | 16,065,851 | 1.56% |
| 2024-07-24 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 5,119,200 | 19,819,088 | -1.79% |
| 2024-07-23 | 4.01 | 4.05 | 3.92 | 3.92 | 3.92 | qfq | 3,937,300 | 15,688,192 | -2.24% |
| 2024-07-22 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | qfq | 3,088,600 | 12,353,219 | -0.25% |
| 2024-07-19 | 4.00 | 4.03 | 3.96 | 4.02 | 4.02 | qfq | 3,205,400 | 12,829,572 | 0.00% |
| 2024-07-18 | 4.04 | 4.05 | 3.96 | 4.02 | 4.02 | qfq | 4,281,252 | 17,115,427 | -0.50% |
| 2024-07-17 | 4.11 | 4.12 | 4.04 | 4.04 | 4.04 | qfq | 4,095,601 | 16,614,084 | -1.46% |
| 2024-07-16 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | qfq | 4,322,101 | 17,706,760 | -0.24% |
| 2024-07-15 | 4.17 | 4.19 | 4.09 | 4.11 | 4.11 | qfq | 5,314,220 | 21,910,972 | -1.67% |
| 2024-07-12 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 10,374,120 | 43,372,996 | 0.24% |
| 2024-07-11 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 15,942,626 | 66,018,897 | 1.71% |
| 2024-07-10 | 4.06 | 4.23 | 3.97 | 4.10 | 4.10 | qfq | 20,260,990 | 82,979,273 | 6.49% |
| 2024-07-09 | 3.84 | 3.87 | 3.73 | 3.85 | 3.85 | qfq | 4,788,423 | 18,244,639 | 1.32% |
| 2024-07-08 | 3.89 | 3.91 | 3.79 | 3.80 | 3.80 | qfq | 3,375,200 | 12,920,310 | -2.31% |
| 2024-07-05 | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | qfq | 3,760,300 | 14,610,711 | 0.00% |
| 2024-07-04 | 4.01 | 4.01 | 3.87 | 3.89 | 3.89 | qfq | 4,363,000 | 17,151,766 | -2.26% |
| 2024-07-03 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 3,768,000 | 15,032,084 | 0.00% |
| 2024-07-02 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 4,921,811 | 19,543,726 | 0.25% |
| 2024-07-01 | 3.84 | 4.00 | 3.82 | 3.97 | 3.97 | qfq | 6,968,801 | 27,376,479 | 3.93% |
| 2024-06-28 | 3.83 | 3.89 | 3.81 | 3.82 | 3.82 | qfq | 4,377,416 | 16,874,443 | -0.52% |
| 2024-06-27 | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 4,070,310 | 15,733,870 | -1.79% |
| 2024-06-26 | 3.83 | 3.92 | 3.77 | 3.91 | 3.91 | qfq | 4,561,201 | 17,595,539 | 2.09% |
| 2024-06-25 | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | qfq | 4,989,903 | 19,113,079 | 2.13% |
| 2024-06-24 | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | qfq | 5,733,000 | 21,740,085 | -4.09% |
| 2024-06-21 | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | qfq | 2,718,800 | 10,653,663 | 0.51% |
| 2024-06-20 | 4.00 | 4.02 | 3.88 | 3.89 | 3.89 | qfq | 4,331,700 | 17,049,505 | -2.75% |
| 2024-06-19 | 4.05 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 3,406,400 | 13,722,245 | -0.74% |
| 2024-06-18 | 3.99 | 4.04 | 3.93 | 4.03 | 4.03 | qfq | 3,810,263 | 15,263,714 | 1.51% |
| 2024-06-17 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 3,612,300 | 14,362,292 | -1.24% |
| 2024-06-14 | 4.03 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 2,952,365 | 11,798,117 | 0.50% |
| 2024-06-13 | 4.07 | 4.13 | 4.00 | 4.00 | 4.00 | qfq | 5,149,000 | 20,809,943 | -2.44% |
| 2024-06-12 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | qfq | 5,067,900 | 20,625,552 | 1.99% |
| 2024-06-11 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 5,350,875 | 21,408,285 | -0.74% |
| 2024-06-07 | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | qfq | 11,077,801 | 44,309,721 | 4.92% |
| 2024-06-06 | 3.99 | 4.05 | 3.83 | 3.86 | 3.86 | qfq | 8,401,000 | 32,874,865 | -3.02% |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 6,012,830 | 24,023,076 | -1.73% |
| 2024-06-04 | 4.11 | 4.14 | 4.00 | 4.05 | 4.05 | qfq | 6,934,578 | 28,045,146 | -2.17% |
| 2024-06-03 | 4.28 | 4.28 | 4.10 | 4.14 | 4.14 | qfq | 11,847,604 | 49,323,446 | -4.17% |
| 2024-05-31 | 4.41 | 4.43 | 4.30 | 4.32 | 4.32 | qfq | 11,314,700 | 49,007,240 | -2.26% |
| 2024-05-30 | 4.35 | 4.62 | 4.35 | 4.42 | 4.42 | qfq | 18,149,511 | 81,607,045 | 1.14% |
| 2024-05-29 | 4.30 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 5,957,800 | 26,007,592 | 0.92% |
| 2024-05-28 | 4.44 | 4.45 | 4.32 | 4.33 | 4.33 | qfq | 8,958,700 | 39,116,895 | -2.48% |
| 2024-05-27 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 7,233,502 | 31,798,155 | 0.91% |
| 2024-05-24 | 4.45 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 8,469,470 | 37,645,702 | 0.00% |
| 2024-05-23 | 4.58 | 4.58 | 4.39 | 4.40 | 4.40 | qfq | 14,278,150 | 63,509,503 | -4.97% |
| 2024-05-22 | 4.61 | 4.71 | 4.57 | 4.63 | 4.63 | qfq | 18,748,041 | 86,575,409 | -1.07% |
| 2024-05-21 | 4.84 | 4.86 | 4.65 | 4.68 | 4.68 | qfq | 18,151,300 | 85,815,412 | -4.10% |
| 2024-05-20 | 4.77 | 4.99 | 4.77 | 4.88 | 4.88 | qfq | 18,909,478 | 92,141,697 | 1.46% |
| 2024-05-17 | 4.79 | 4.85 | 4.69 | 4.81 | 4.81 | qfq | 18,051,100 | 86,091,498 | -0.41% |
| 2024-05-16 | 4.85 | 5.03 | 4.77 | 4.83 | 4.83 | qfq | 31,181,819 | 153,225,535 | -0.41% |
| 2024-05-15 | 4.66 | 4.89 | 4.64 | 4.85 | 4.85 | qfq | 25,913,750 | 124,503,022 | 2.97% |
| 2024-05-14 | 4.75 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 12,585,141 | 59,196,925 | -0.84% |
| 2024-05-13 | 4.76 | 4.79 | 4.67 | 4.75 | 4.75 | qfq | 17,182,571 | 81,217,824 | -1.66% |
| 2024-05-10 | 4.95 | 4.98 | 4.81 | 4.83 | 4.83 | qfq | 21,631,909 | 105,520,796 | -1.83% |
| 2024-05-09 | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | qfq | 29,968,720 | 148,081,274 | -1.40% |
| 2024-05-08 | 5.07 | 5.18 | 4.95 | 4.99 | 4.99 | qfq | 39,286,726 | 197,908,933 | -3.11% |
| 2024-05-07 | 4.88 | 5.24 | 4.82 | 5.15 | 5.15 | qfq | 63,089,123 | 315,573,292 | 3.41% |
| 2024-05-06 | 4.73 | 4.98 | 4.58 | 4.98 | 4.98 | qfq | 50,898,458 | 245,403,038 | 5.73% |
| 2024-04-30 | 4.71 | 4.85 | 4.64 | 4.71 | 4.71 | qfq | 36,646,761 | 174,309,266 | -1.26% |
| 2024-04-29 | 4.64 | 4.85 | 4.55 | 4.77 | 4.77 | qfq | 47,976,066 | 225,053,668 | 1.27% |
| 2024-04-26 | 4.57 | 4.88 | 4.54 | 4.71 | 4.71 | qfq | 56,634,982 | 264,048,225 | -0.21% |
| 2024-04-25 | 4.30 | 4.72 | 4.29 | 4.72 | 4.72 | qfq | 49,103,876 | 228,491,301 | 10.02% |
| 2024-04-24 | 4.23 | 4.35 | 4.18 | 4.29 | 4.29 | qfq | 14,373,860 | 61,175,795 | 1.18% |
| 2024-04-23 | 4.30 | 4.37 | 4.20 | 4.24 | 4.24 | qfq | 24,481,387 | 104,331,560 | -4.50% |
| 2024-04-22 | 4.27 | 4.70 | 4.15 | 4.44 | 4.44 | qfq | 34,217,996 | 152,416,064 | 3.98% |
| 2024-04-19 | 4.10 | 4.37 | 4.07 | 4.27 | 4.27 | qfq | 15,179,200 | 64,891,813 | 3.14% |
| 2024-04-18 | 4.15 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 10,867,900 | 45,301,617 | -1.19% |
| 2024-04-17 | 3.94 | 4.22 | 3.94 | 4.19 | 4.19 | qfq | 16,065,950 | 66,152,025 | 6.62% |
| 2024-04-16 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | qfq | 19,281,020 | 77,096,674 | -10.07% |
| 2024-04-15 | 4.75 | 4.85 | 4.29 | 4.37 | 4.37 | qfq | 23,597,696 | 105,313,414 | -8.00% |
| 2024-04-12 | 4.68 | 4.90 | 4.58 | 4.75 | 4.75 | qfq | 19,640,980 | 92,896,350 | 1.93% |
| 2024-04-11 | 4.59 | 4.73 | 4.58 | 4.66 | 4.66 | qfq | 9,269,401 | 43,152,337 | 0.00% |
| 2024-04-10 | 4.72 | 4.79 | 4.61 | 4.66 | 4.66 | qfq | 10,681,200 | 50,007,705 | -1.89% |
| 2024-04-09 | 4.60 | 4.76 | 4.60 | 4.75 | 4.75 | qfq | 11,896,100 | 55,953,563 | 2.37% |
| 2024-04-08 | 4.78 | 4.82 | 4.61 | 4.64 | 4.64 | qfq | 15,578,247 | 73,250,139 | -2.93% |
| 2024-04-03 | 4.75 | 4.83 | 4.67 | 4.78 | 4.78 | qfq | 23,239,676 | 110,586,485 | 0.00% |
| 2024-04-02 | 4.57 | 5.03 | 4.57 | 4.78 | 4.78 | qfq | 32,906,625 | 158,256,011 | 4.60% |
| 2024-04-01 | 4.45 | 4.57 | 4.42 | 4.57 | 4.57 | qfq | 8,699,100 | 39,412,672 | 3.63% |
| 2024-03-29 | 4.32 | 4.43 | 4.32 | 4.41 | 4.41 | qfq | 6,186,800 | 27,204,029 | 1.85% |
| 2024-03-28 | 4.29 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 6,279,501 | 27,293,453 | 0.70% |
| 2024-03-27 | 4.46 | 4.46 | 4.29 | 4.30 | 4.30 | qfq | 7,680,248 | 33,682,576 | -3.15% |
| 2024-03-26 | 4.40 | 4.46 | 4.36 | 4.44 | 4.44 | qfq | 6,744,600 | 29,785,326 | 0.45% |
| 2024-03-25 | 4.49 | 4.56 | 4.41 | 4.42 | 4.42 | qfq | 7,319,001 | 32,876,828 | -2.21% |
| 2024-03-22 | 4.60 | 4.64 | 4.48 | 4.52 | 4.52 | qfq | 7,033,801 | 31,913,008 | -1.95% |
| 2024-03-21 | 4.61 | 4.66 | 4.53 | 4.61 | 4.61 | qfq | 7,442,501 | 34,193,829 | 0.22% |
| 2024-03-20 | 4.53 | 4.60 | 4.51 | 4.60 | 4.60 | qfq | 9,158,802 | 41,939,998 | 1.77% |
| 2024-03-19 | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | qfq | 7,585,400 | 34,530,120 | -0.88% |
| 2024-03-18 | 4.56 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 12,049,901 | 54,539,935 | 0.66% |
| 2024-03-15 | 4.45 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 8,021,002 | 36,051,971 | 1.57% |
| 2024-03-14 | 4.45 | 4.53 | 4.40 | 4.46 | 4.46 | qfq | 6,649,300 | 29,673,317 | -0.67% |
| 2024-03-13 | 4.53 | 4.53 | 4.42 | 4.49 | 4.49 | qfq | 6,328,101 | 28,313,686 | -0.22% |
| 2024-03-12 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | qfq | 7,604,701 | 33,958,740 | 1.35% |
| 2024-03-11 | 4.35 | 4.44 | 4.34 | 4.44 | 4.44 | qfq | 6,863,101 | 30,154,692 | 2.30% |
| 2024-03-08 | 4.36 | 4.39 | 4.28 | 4.34 | 4.34 | qfq | 5,820,100 | 25,209,124 | -0.23% |
| 2024-03-07 | 4.38 | 4.49 | 4.31 | 4.35 | 4.35 | qfq | 9,391,628 | 41,319,721 | 0.23% |
| 2024-03-06 | 4.27 | 4.40 | 4.26 | 4.34 | 4.34 | qfq | 6,782,372 | 29,447,587 | 0.93% |
| 2024-03-05 | 4.45 | 4.45 | 4.30 | 4.30 | 4.30 | qfq | 8,018,568 | 34,818,127 | -3.15% |
| 2024-03-04 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 6,930,477 | 30,830,526 | -0.89% |
| 2024-03-01 | 4.46 | 4.53 | 4.39 | 4.48 | 4.48 | qfq | 8,969,601 | 39,968,477 | 0.67% |
| 2024-02-29 | 4.33 | 4.48 | 4.28 | 4.45 | 4.45 | qfq | 12,788,923 | 56,289,092 | 2.53% |
| 2024-02-28 | 4.70 | 4.82 | 4.34 | 4.34 | 4.34 | qfq | 18,805,601 | 86,686,092 | -7.66% |
| 2024-02-27 | 4.72 | 4.81 | 4.62 | 4.70 | 4.70 | qfq | 17,530,185 | 82,227,215 | -1.47% |
| 2024-02-26 | 4.44 | 4.88 | 4.42 | 4.77 | 4.77 | qfq | 19,149,466 | 90,269,175 | 7.43% |
| 2024-02-23 | 4.29 | 4.45 | 4.26 | 4.44 | 4.44 | qfq | 9,442,448 | 41,164,800 | 3.74% |
| 2024-02-22 | 4.20 | 4.29 | 4.17 | 4.28 | 4.28 | qfq | 8,322,611 | 35,325,271 | 1.90% |
| 2024-02-21 | 4.00 | 4.31 | 3.96 | 4.20 | 4.20 | qfq | 13,211,900 | 55,454,753 | 4.48% |
| 2024-02-20 | 4.07 | 4.08 | 3.95 | 4.02 | 4.02 | qfq | 9,559,700 | 38,302,158 | -0.25% |
| 2024-02-19 | 3.83 | 4.13 | 3.83 | 4.03 | 4.03 | qfq | 19,530,838 | 78,406,980 | 6.33% |
| 2024-02-08 | 3.53 | 3.82 | 3.41 | 3.79 | 3.79 | qfq | 21,287,849 | 76,925,253 | 8.91% |
| 2024-02-07 | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | qfq | 25,166,152 | 91,402,932 | -10.08% |
| 2024-02-06 | 3.58 | 4.04 | 3.55 | 3.87 | 3.87 | qfq | 19,114,023 | 71,112,073 | -1.78% |
| 2024-02-05 | 4.31 | 4.35 | 3.94 | 3.94 | 3.94 | qfq | 12,250,810 | 49,037,866 | -10.05% |
| 2024-02-02 | 4.68 | 4.75 | 4.21 | 4.38 | 4.38 | qfq | 11,160,721 | 49,940,484 | -6.41% |
| 2024-02-01 | 4.83 | 4.87 | 4.56 | 4.68 | 4.68 | qfq | 8,603,664 | 40,410,989 | -3.11% |
| 2024-01-31 | 5.06 | 5.13 | 4.82 | 4.83 | 4.83 | qfq | 7,918,416 | 39,193,673 | -5.48% |
| 2024-01-30 | 5.17 | 5.38 | 5.11 | 5.11 | 5.11 | qfq | 7,998,400 | 41,795,068 | -1.92% |
| 2024-01-29 | 5.38 | 5.41 | 5.20 | 5.21 | 5.21 | qfq | 6,613,100 | 34,799,735 | -2.62% |
| 2024-01-26 | 5.28 | 5.45 | 5.25 | 5.35 | 5.35 | qfq | 9,529,801 | 51,250,210 | 1.90% |
| 2024-01-25 | 4.95 | 5.26 | 4.93 | 5.25 | 5.25 | qfq | 9,800,601 | 50,140,997 | 6.49% |
| 2024-01-24 | 4.85 | 4.96 | 4.73 | 4.93 | 4.93 | qfq | 8,730,900 | 42,466,009 | 2.07% |
| 2024-01-23 | 5.00 | 5.00 | 4.71 | 4.83 | 4.83 | qfq | 8,576,841 | 41,315,845 | -3.01% |
| 2024-01-22 | 5.33 | 5.36 | 4.96 | 4.98 | 4.98 | qfq | 8,277,301 | 42,645,420 | -7.09% |
| 2024-01-19 | 5.43 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 4,102,442 | 22,154,402 | -1.29% |
| 2024-01-18 | 5.55 | 5.55 | 5.29 | 5.43 | 5.43 | qfq | 7,084,200 | 38,178,866 | -1.81% |
| 2024-01-17 | 5.65 | 5.65 | 5.52 | 5.53 | 5.53 | qfq | 4,990,400 | 27,883,604 | -1.60% |
| 2024-01-16 | 5.71 | 5.71 | 5.53 | 5.62 | 5.62 | qfq | 6,750,202 | 37,773,459 | -1.06% |
| 2024-01-15 | 5.63 | 5.73 | 5.61 | 5.68 | 5.68 | qfq | 6,922,300 | 39,282,450 | -0.35% |
| 2024-01-12 | 5.72 | 5.81 | 5.70 | 5.70 | 5.70 | qfq | 5,821,600 | 33,481,821 | -0.52% |
| 2024-01-11 | 5.63 | 5.74 | 5.62 | 5.73 | 5.73 | qfq | 6,140,037 | 34,888,281 | 1.78% |
| 2024-01-10 | 5.68 | 5.73 | 5.61 | 5.63 | 5.63 | qfq | 5,731,877 | 32,463,140 | -0.88% |
| 2024-01-09 | 5.65 | 5.76 | 5.63 | 5.68 | 5.68 | qfq | 6,568,202 | 37,300,848 | 0.53% |
| 2024-01-08 | 5.69 | 5.75 | 5.64 | 5.65 | 5.65 | qfq | 7,244,800 | 41,256,131 | -1.05% |
| 2024-01-05 | 5.80 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 13,459,139 | 77,571,927 | -2.89% |
| 2024-01-04 | 5.90 | 6.01 | 5.83 | 5.88 | 5.88 | qfq | 14,805,842 | 87,347,183 | -0.84% |
| 2024-01-03 | 5.76 | 6.07 | 5.75 | 5.93 | 5.93 | qfq | 23,269,783 | 138,182,851 | 2.42% |
| 2024-01-02 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | qfq | 12,071,297 | 70,271,944 | -0.86% |
| 2023-12-29 | 5.66 | 5.97 | 5.62 | 5.84 | 5.84 | qfq | 25,706,984 | 149,015,459 | 3.18% |
| 2023-12-28 | 5.49 | 5.67 | 5.43 | 5.66 | 5.66 | qfq | 15,904,706 | 88,691,674 | 2.91% |
| 2023-12-27 | 5.59 | 5.59 | 5.39 | 5.50 | 5.50 | qfq | 17,635,918 | 96,450,141 | -2.48% |
| 2023-12-26 | 5.40 | 5.80 | 5.39 | 5.64 | 5.64 | qfq | 21,701,258 | 121,739,217 | 4.25% |
| 2023-12-25 | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | qfq | 5,953,800 | 32,139,460 | -1.64% |
| 2023-12-22 | 5.53 | 5.55 | 5.44 | 5.50 | 5.50 | qfq | 4,892,605 | 26,876,269 | -0.54% |
| 2023-12-21 | 5.50 | 5.55 | 5.38 | 5.53 | 5.53 | qfq | 5,174,690 | 28,365,600 | 1.10% |
| 2023-12-20 | 5.50 | 5.59 | 5.47 | 5.47 | 5.47 | qfq | 4,431,500 | 24,522,504 | -0.18% |
| 2023-12-19 | 5.46 | 5.49 | 5.39 | 5.48 | 5.48 | qfq | 3,801,321 | 20,691,567 | 0.55% |
| 2023-12-18 | 5.54 | 5.56 | 5.44 | 5.45 | 5.45 | qfq | 4,156,500 | 22,841,546 | -1.98% |
| 2023-12-15 | 5.55 | 5.60 | 5.52 | 5.56 | 5.56 | qfq | 3,207,300 | 17,794,406 | 0.36% |
| 2023-12-14 | 5.54 | 5.61 | 5.52 | 5.54 | 5.54 | qfq | 3,886,200 | 21,645,183 | 0.36% |
| 2023-12-13 | 5.56 | 5.59 | 5.51 | 5.52 | 5.52 | qfq | 3,656,305 | 20,310,177 | -0.54% |
| 2023-12-12 | 5.52 | 5.56 | 5.46 | 5.55 | 5.55 | qfq | 4,308,590 | 23,757,636 | 0.73% |
| 2023-12-11 | 5.48 | 5.56 | 5.40 | 5.51 | 5.51 | qfq | 6,446,000 | 35,463,873 | 0.55% |
| 2023-12-08 | 5.60 | 5.62 | 5.46 | 5.48 | 5.48 | qfq | 6,431,095 | 35,452,505 | -1.79% |
| 2023-12-07 | 5.63 | 5.67 | 5.56 | 5.58 | 5.58 | qfq | 4,850,420 | 27,132,966 | -1.24% |
| 2023-12-06 | 5.57 | 5.69 | 5.52 | 5.65 | 5.65 | qfq | 5,953,700 | 33,612,484 | 1.44% |
| 2023-12-05 | 5.63 | 5.66 | 5.53 | 5.57 | 5.57 | qfq | 6,275,613 | 35,081,499 | -1.07% |
| 2023-12-04 | 5.63 | 5.69 | 5.62 | 5.63 | 5.63 | qfq | 4,338,400 | 24,497,811 | 0.18% |
| 2023-12-01 | 5.60 | 5.65 | 5.59 | 5.62 | 5.62 | qfq | 3,247,687 | 18,249,362 | 0.36% |
| 2023-11-30 | 5.65 | 5.68 | 5.56 | 5.60 | 5.60 | qfq | 3,963,479 | 22,197,067 | -0.88% |
| 2023-11-29 | 5.66 | 5.71 | 5.64 | 5.65 | 5.65 | qfq | 4,001,020 | 22,692,150 | -0.53% |
| 2023-11-28 | 5.63 | 5.69 | 5.60 | 5.68 | 5.68 | qfq | 4,906,400 | 27,775,516 | 0.71% |
| 2023-11-27 | 5.65 | 5.72 | 5.62 | 5.64 | 5.64 | qfq | 5,249,781 | 29,706,076 | -0.53% |
| 2023-11-24 | 5.71 | 5.73 | 5.65 | 5.67 | 5.67 | qfq | 4,826,900 | 27,406,141 | -0.87% |
| 2023-11-23 | 5.66 | 5.75 | 5.64 | 5.72 | 5.72 | qfq | 5,442,055 | 31,121,927 | 0.35% |
| 2023-11-22 | 5.73 | 5.78 | 5.68 | 5.70 | 5.70 | qfq | 5,848,953 | 33,472,775 | -0.87% |
| 2023-11-21 | 5.75 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 7,925,788 | 45,694,869 | 0.35% |
| 2023-11-20 | 5.72 | 5.74 | 5.66 | 5.73 | 5.73 | qfq | 7,282,651 | 41,509,576 | 0.17% |
| 2023-11-17 | 5.70 | 5.74 | 5.70 | 5.72 | 5.72 | qfq | 7,935,060 | 45,373,237 | 0.18% |
| 2023-11-16 | 5.74 | 5.78 | 5.71 | 5.71 | 5.71 | qfq | 9,331,580 | 53,653,791 | -0.70% |
| 2023-11-15 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | qfq | 12,692,800 | 73,268,934 | -0.35% |
| 2023-11-14 | 5.73 | 5.79 | 5.66 | 5.77 | 5.77 | qfq | 17,473,405 | 99,963,103 | 0.17% |
| 2023-11-13 | 5.66 | 5.82 | 5.52 | 5.76 | 5.76 | qfq | 28,711,274 | 162,060,591 | 1.77% |
| 2023-11-10 | 5.73 | 5.83 | 5.61 | 5.66 | 5.66 | qfq | 35,215,438 | 200,746,926 | -3.90% |
| 2023-11-09 | 6.28 | 6.28 | 5.88 | 5.89 | 5.89 | qfq | 76,443,767 | 462,809,519 | 3.15% |
| 2023-11-08 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | qfq | 4,509,500 | 25,749,245 | 10.02% |
| 2023-11-03 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | qfq | 4,840,040 | 25,200,409 | 0.00% |
| 2023-11-02 | 5.22 | 5.26 | 5.18 | 5.19 | 5.19 | qfq | 8,462,984 | 44,144,233 | -0.19% |
| 2023-11-01 | 5.15 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 6,213,120 | 32,285,597 | 1.17% |
| 2023-10-31 | 5.13 | 5.16 | 5.11 | 5.14 | 5.14 | qfq | 4,235,802 | 21,759,068 | 0.19% |
| 2023-10-30 | 5.10 | 5.16 | 5.01 | 5.13 | 5.13 | qfq | 5,276,903 | 27,112,411 | 0.00% |
| 2023-10-27 | 5.02 | 5.14 | 4.98 | 5.13 | 5.13 | qfq | 5,181,301 | 26,430,347 | 1.79% |
| 2023-10-26 | 5.06 | 5.06 | 4.96 | 5.04 | 5.04 | qfq | 3,342,612 | 16,717,084 | -0.59% |
| 2023-10-25 | 5.02 | 5.10 | 5.01 | 5.07 | 5.07 | qfq | 4,501,717 | 22,845,046 | 1.60% |
| 2023-10-24 | 4.86 | 5.01 | 4.84 | 4.99 | 4.99 | qfq | 5,981,309 | 29,617,965 | 3.74% |
| 2023-10-23 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | qfq | 4,818,208 | 23,437,860 | -3.41% |
| 2023-10-20 | 4.97 | 5.02 | 4.92 | 4.98 | 4.98 | qfq | 4,654,643 | 23,167,568 | 0.61% |
| 2023-10-19 | 4.94 | 5.05 | 4.87 | 4.95 | 4.95 | qfq | 4,512,551 | 22,439,994 | 0.41% |
| 2023-10-18 | 5.07 | 5.09 | 4.93 | 4.93 | 4.93 | qfq | 5,606,800 | 28,021,555 | -3.33% |
| 2023-10-17 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | qfq | 2,601,902 | 13,251,942 | 0.00% |
| 2023-10-16 | 5.16 | 5.18 | 5.07 | 5.10 | 5.10 | qfq | 3,482,758 | 17,750,143 | -0.78% |
| 2023-10-13 | 5.22 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 4,574,569 | 23,581,101 | -1.91% |
| 2023-10-12 | 5.17 | 5.24 | 5.14 | 5.24 | 5.24 | qfq | 4,851,060 | 25,253,865 | 1.95% |
| 2023-10-11 | 5.20 | 5.21 | 5.13 | 5.14 | 5.14 | qfq | 3,521,500 | 18,172,510 | -0.96% |
| 2023-10-10 | 5.14 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 3,235,800 | 16,804,405 | 0.39% |
| 2023-10-09 | 5.20 | 5.20 | 5.14 | 5.17 | 5.17 | qfq | 3,544,800 | 18,322,047 | -0.77% |
| 2023-09-28 | 5.18 | 5.22 | 5.16 | 5.21 | 5.21 | qfq | 2,611,548 | 13,573,172 | 0.58% |
| 2023-09-27 | 5.13 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 3,832,817 | 19,813,822 | 0.97% |
| 2023-09-26 | 5.23 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 4,203,849 | 21,628,468 | -1.35% |
| 2023-09-25 | 5.31 | 5.32 | 5.20 | 5.20 | 5.20 | qfq | 4,890,200 | 25,648,726 | -2.07% |
| 2023-09-22 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | qfq | 4,750,910 | 25,141,157 | 0.76% |
| 2023-09-21 | 5.30 | 5.35 | 5.26 | 5.27 | 5.27 | qfq | 3,848,070 | 20,356,793 | -1.13% |
| 2023-09-20 | 5.33 | 5.39 | 5.28 | 5.33 | 5.33 | qfq | 4,478,926 | 23,935,735 | -0.37% |
| 2023-09-19 | 5.38 | 5.45 | 5.35 | 5.35 | 5.35 | qfq | 6,557,202 | 35,302,250 | -0.74% |
| 2023-09-18 | 5.31 | 5.40 | 5.26 | 5.39 | 5.39 | qfq | 4,995,300 | 26,770,740 | 1.51% |
| 2023-09-15 | 5.30 | 5.34 | 5.28 | 5.31 | 5.31 | qfq | 2,896,605 | 15,378,526 | 0.19% |
| 2023-09-14 | 5.34 | 5.34 | 5.26 | 5.30 | 5.30 | qfq | 3,187,461 | 16,873,866 | -0.38% |
| 2023-09-13 | 5.35 | 5.43 | 5.30 | 5.32 | 5.32 | qfq | 4,456,400 | 23,878,044 | -1.12% |
| 2023-09-12 | 5.35 | 5.42 | 5.32 | 5.38 | 5.38 | qfq | 5,449,862 | 29,250,351 | 0.19% |
| 2023-09-11 | 5.34 | 5.48 | 5.33 | 5.37 | 5.37 | qfq | 6,117,129 | 33,019,200 | 1.51% |
| 2023-09-08 | 5.33 | 5.37 | 5.26 | 5.29 | 5.29 | qfq | 3,867,600 | 20,520,808 | -0.94% |
| 2023-09-07 | 5.41 | 5.45 | 5.33 | 5.34 | 5.34 | qfq | 4,695,800 | 25,280,294 | -2.02% |
| 2023-09-06 | 5.40 | 5.46 | 5.38 | 5.45 | 5.45 | qfq | 4,965,900 | 26,948,763 | 0.37% |
| 2023-09-05 | 5.51 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 6,959,300 | 37,798,247 | -1.27% |
| 2023-09-04 | 5.25 | 5.55 | 5.25 | 5.50 | 5.50 | qfq | 15,358,421 | 83,521,911 | 4.76% |
| 2023-09-01 | 5.23 | 5.29 | 5.19 | 5.25 | 5.25 | qfq | 4,816,724 | 25,288,718 | 0.96% |
| 2023-08-31 | 5.32 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 5,308,100 | 27,614,979 | -1.52% |
| 2023-08-30 | 5.32 | 5.35 | 5.24 | 5.28 | 5.28 | qfq | 8,406,304 | 44,459,706 | -1.12% |
| 2023-08-29 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | qfq | 7,451,540 | 39,675,286 | 0.38% |
| 2023-08-28 | 5.40 | 5.44 | 5.28 | 5.32 | 5.32 | qfq | 13,988,434 | 74,865,148 | 3.50% |
| 2023-08-25 | 5.26 | 5.31 | 5.13 | 5.14 | 5.14 | qfq | 8,901,101 | 46,398,507 | -3.02% |
| 2023-08-24 | 5.30 | 5.41 | 5.22 | 5.30 | 5.30 | qfq | 12,061,140 | 63,800,709 | -2.03% |
| 2023-08-23 | 5.51 | 5.68 | 5.40 | 5.41 | 5.41 | qfq | 16,676,649 | 92,192,551 | 1.31% |
| 2023-08-22 | 5.42 | 5.45 | 5.23 | 5.34 | 5.34 | qfq | 7,827,100 | 41,542,080 | -0.37% |
| 2023-08-21 | 5.39 | 5.49 | 5.36 | 5.36 | 5.36 | qfq | 5,172,360 | 28,107,962 | -0.74% |
| 2023-08-18 | 5.41 | 5.52 | 5.40 | 5.40 | 5.40 | qfq | 6,847,100 | 37,402,246 | -0.74% |
| 2023-08-17 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | qfq | 6,379,101 | 34,510,305 | 0.55% |
| 2023-08-16 | 5.38 | 5.51 | 5.29 | 5.41 | 5.41 | qfq | 7,001,800 | 37,904,517 | -1.10% |
| 2023-08-15 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 4,656,494 | 25,573,467 | -1.08% |
| 2023-08-14 | 5.45 | 5.55 | 5.42 | 5.53 | 5.53 | qfq | 5,830,680 | 32,028,082 | 0.36% |
| 2023-08-11 | 5.74 | 5.75 | 5.50 | 5.51 | 5.51 | qfq | 13,980,239 | 77,834,010 | -4.17% |
| 2023-08-10 | 5.80 | 5.83 | 5.72 | 5.75 | 5.75 | qfq | 6,960,929 | 40,123,468 | -0.52% |
| 2023-08-09 | 5.73 | 5.85 | 5.70 | 5.78 | 5.78 | qfq | 8,939,135 | 51,603,138 | -0.17% |
| 2023-08-08 | 5.74 | 5.84 | 5.66 | 5.79 | 5.79 | qfq | 12,598,836 | 72,447,710 | -0.17% |
| 2023-08-07 | 5.68 | 5.81 | 5.60 | 5.80 | 5.80 | qfq | 15,995,500 | 91,568,612 | 2.11% |
| 2023-08-04 | 5.82 | 5.84 | 5.66 | 5.68 | 5.68 | qfq | 18,517,736 | 105,759,319 | -2.07% |
| 2023-08-03 | 5.87 | 5.92 | 5.76 | 5.80 | 5.80 | qfq | 19,547,230 | 113,553,520 | -3.01% |
| 2023-08-02 | 5.96 | 6.19 | 5.93 | 5.98 | 5.98 | qfq | 20,416,054 | 122,695,062 | 0.17% |
| 2023-08-01 | 5.97 | 6.01 | 5.85 | 5.97 | 5.97 | qfq | 24,883,180 | 146,961,927 | -1.16% |
| 2023-07-31 | 5.95 | 6.07 | 5.92 | 6.04 | 6.04 | qfq | 29,082,905 | 174,176,920 | 0.67% |
| 2023-07-28 | 5.99 | 6.09 | 5.92 | 6.00 | 6.00 | qfq | 31,396,706 | 188,199,215 | -0.17% |
| 2023-07-27 | 6.14 | 6.15 | 5.99 | 6.01 | 6.01 | qfq | 52,831,484 | 319,949,622 | -3.06% |
| 2023-07-26 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | qfq | 42,842,339 | 258,980,280 | 9.93% |
| 2023-07-25 | 5.64 | 5.76 | 5.60 | 5.64 | 5.64 | qfq | 10,341,865 | 58,413,654 | 0.71% |
| 2023-07-24 | 5.78 | 5.78 | 5.58 | 5.60 | 5.60 | qfq | 14,945,000 | 84,086,982 | -3.45% |
| 2023-07-21 | 5.80 | 5.92 | 5.74 | 5.80 | 5.80 | qfq | 17,310,457 | 100,750,457 | 0.87% |
| 2023-07-20 | 5.82 | 6.01 | 5.75 | 5.75 | 5.75 | qfq | 22,734,510 | 133,872,820 | -0.52% |
| 2023-07-19 | 5.84 | 5.92 | 5.75 | 5.78 | 5.78 | qfq | 22,994,554 | 133,585,604 | -1.70% |
| 2023-07-18 | 5.51 | 6.07 | 5.48 | 5.88 | 5.88 | qfq | 35,074,784 | 205,906,432 | 6.52% |
| 2023-07-17 | 5.46 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 8,298,040 | 45,438,831 | -0.18% |