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
黑牡丹600510.SH
最近收盘价5.762026-07-17
最近交易日2026-07-17
成交量（股）17,179,338
成交额（元）101,500,028
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.125 | — | — | — | 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 | 6.16 | 6.27 | 5.65 | 5.76 | 5.76 | qfq | 17,179,338 | 101,500,028 | -6.49% |
| 2026-07-16 | 6.24 | 6.32 | 6.13 | 6.16 | 6.16 | qfq | 10,859,600 | 67,552,227 | -2.38% |
| 2026-07-15 | 6.52 | 6.56 | 6.29 | 6.31 | 6.31 | qfq | 12,658,666 | 81,045,887 | -4.25% |
| 2026-07-14 | 6.55 | 6.65 | 6.45 | 6.59 | 6.59 | qfq | 6,787,400 | 44,357,278 | 0.61% |
| 2026-07-13 | 6.85 | 6.94 | 6.50 | 6.55 | 6.55 | qfq | 9,156,700 | 61,040,010 | -5.07% |
| 2026-07-10 | 6.70 | 7.04 | 6.60 | 6.90 | 6.90 | qfq | 10,662,477 | 73,667,845 | 3.14% |
| 2026-07-09 | 6.60 | 6.83 | 6.55 | 6.69 | 6.69 | qfq | 8,870,200 | 59,142,087 | -0.30% |
| 2026-07-08 | 6.89 | 6.91 | 6.69 | 6.71 | 6.71 | qfq | 9,620,200 | 65,206,021 | -2.47% |
| 2026-07-07 | 7.11 | 7.11 | 6.80 | 6.88 | 6.88 | qfq | 10,494,101 | 72,458,257 | -3.10% |
| 2026-07-06 | 7.33 | 7.42 | 7.08 | 7.10 | 7.10 | qfq | 11,964,900 | 86,098,363 | -3.14% |
| 2026-07-03 | 7.55 | 7.58 | 7.20 | 7.33 | 7.31 | qfq | 14,277,643 | 105,252,036 | -2.66% |
| 2026-07-02 | 7.81 | 8.08 | 7.48 | 7.53 | 7.51 | qfq | 12,995,500 | 100,508,145 | -3.83% |
| 2026-07-01 | 7.57 | 8.05 | 7.44 | 7.83 | 7.81 | qfq | 13,547,000 | 106,308,346 | 4.96% |
| 2026-06-30 | 7.10 | 7.57 | 7.10 | 7.46 | 7.44 | qfq | 12,204,100 | 90,403,744 | 3.90% |
| 2026-06-29 | 7.30 | 7.32 | 6.96 | 7.18 | 7.16 | qfq | 14,447,694 | 103,681,521 | -2.18% |
| 2026-06-26 | 7.10 | 7.73 | 7.09 | 7.34 | 7.32 | qfq | 17,054,525 | 125,894,164 | 1.80% |
| 2026-06-25 | 7.50 | 7.55 | 7.09 | 7.21 | 7.19 | qfq | 11,397,808 | 82,745,269 | -3.87% |
| 2026-06-24 | 7.57 | 7.64 | 7.35 | 7.50 | 7.48 | qfq | 7,625,100 | 57,241,786 | -1.06% |
| 2026-06-23 | 7.55 | 7.75 | 7.44 | 7.58 | 7.56 | qfq | 8,391,400 | 63,879,238 | 0.40% |
| 2026-06-22 | 7.85 | 7.85 | 7.45 | 7.55 | 7.53 | qfq | 12,426,591 | 93,681,119 | -3.45% |
| 2026-06-18 | 8.18 | 8.36 | 7.75 | 7.82 | 7.80 | qfq | 16,782,000 | 133,393,619 | -3.93% |
| 2026-06-17 | 7.99 | 8.42 | 7.96 | 8.14 | 8.11 | qfq | 16,757,629 | 137,162,658 | 1.12% |
| 2026-06-16 | 7.90 | 8.12 | 7.82 | 8.05 | 8.02 | qfq | 9,891,100 | 78,754,101 | 1.39% |
| 2026-06-15 | 7.73 | 8.06 | 7.68 | 7.94 | 7.92 | qfq | 10,542,301 | 82,958,862 | 3.39% |
| 2026-06-12 | 7.50 | 7.95 | 7.39 | 7.68 | 7.66 | qfq | 14,557,310 | 111,760,202 | 3.09% |
| 2026-06-11 | 7.66 | 7.79 | 7.40 | 7.45 | 7.43 | qfq | 11,988,500 | 90,379,666 | -3.50% |
| 2026-06-10 | 8.00 | 8.05 | 7.58 | 7.72 | 7.70 | qfq | 12,406,595 | 95,977,473 | -4.22% |
| 2026-06-09 | 7.94 | 8.09 | 7.76 | 8.06 | 8.03 | qfq | 9,603,032 | 76,481,690 | 1.64% |
| 2026-06-08 | 7.82 | 8.20 | 7.82 | 7.93 | 7.91 | qfq | 12,705,489 | 101,673,798 | -1.98% |
| 2026-06-05 | 8.18 | 8.35 | 7.94 | 8.09 | 8.06 | qfq | 11,476,800 | 93,034,014 | -0.49% |
| 2026-06-04 | 8.37 | 8.37 | 8.08 | 8.13 | 8.10 | qfq | 14,348,632 | 117,348,272 | -2.98% |
| 2026-06-03 | 8.30 | 8.39 | 8.22 | 8.38 | 8.35 | qfq | 9,505,332 | 78,842,563 | 1.09% |
| 2026-06-02 | 8.46 | 8.55 | 8.19 | 8.29 | 8.26 | qfq | 10,956,843 | 91,108,741 | -2.01% |
| 2026-06-01 | 8.66 | 8.70 | 8.37 | 8.46 | 8.43 | qfq | 10,813,500 | 92,201,673 | -1.28% |
| 2026-05-29 | 8.73 | 8.98 | 8.52 | 8.57 | 8.54 | qfq | 16,148,300 | 141,802,447 | -2.39% |
| 2026-05-28 | 8.37 | 8.86 | 8.37 | 8.78 | 8.75 | qfq | 17,761,800 | 154,207,989 | 4.15% |
| 2026-05-27 | 8.68 | 8.70 | 8.36 | 8.43 | 8.40 | qfq | 10,114,100 | 85,817,444 | -2.54% |
| 2026-05-26 | 8.65 | 8.76 | 8.53 | 8.65 | 8.62 | qfq | 10,979,500 | 94,617,571 | -0.80% |
| 2026-05-25 | 8.98 | 9.03 | 8.62 | 8.72 | 8.69 | qfq | 15,912,596 | 139,382,723 | -2.90% |
| 2026-05-22 | 9.07 | 9.17 | 8.70 | 8.98 | 8.95 | qfq | 20,389,698 | 182,575,967 | -0.44% |
| 2026-05-21 | 9.15 | 9.65 | 8.96 | 9.02 | 8.99 | qfq | 25,610,473 | 237,343,945 | -1.53% |
| 2026-05-20 | 9.08 | 9.23 | 9.00 | 9.16 | 9.13 | qfq | 14,068,208 | 128,238,571 | 0.33% |
| 2026-05-19 | 9.09 | 9.40 | 8.95 | 9.13 | 9.10 | qfq | 23,205,715 | 211,935,561 | -1.08% |
| 2026-05-18 | 9.82 | 9.82 | 9.02 | 9.23 | 9.20 | qfq | 55,414,083 | 510,697,410 | -7.88% |
| 2026-05-15 | 9.05 | 10.02 | 9.05 | 10.02 | 9.99 | qfq | 23,645,405 | 230,719,277 | 9.99% |
| 2026-05-14 | 9.52 | 9.53 | 8.94 | 9.11 | 9.08 | qfq | 31,555,843 | 290,100,256 | -4.00% |
| 2026-05-13 | 10.23 | 10.23 | 9.42 | 9.49 | 9.46 | qfq | 40,046,554 | 389,228,599 | -7.23% |
| 2026-05-12 | 10.92 | 10.98 | 10.10 | 10.23 | 10.20 | qfq | 34,967,482 | 363,748,723 | -6.32% |
| 2026-05-11 | 11.41 | 11.56 | 10.70 | 10.92 | 10.89 | qfq | 32,441,501 | 360,744,663 | -4.21% |
| 2026-05-08 | 11.60 | 11.69 | 11.35 | 11.40 | 11.36 | qfq | 15,466,300 | 177,509,256 | -1.55% |
| 2026-05-07 | 11.33 | 11.69 | 11.13 | 11.58 | 11.54 | qfq | 18,997,679 | 218,531,939 | 3.02% |
| 2026-05-06 | 11.27 | 11.28 | 10.97 | 11.24 | 11.20 | qfq | 13,178,300 | 147,172,508 | 1.63% |
| 2026-04-30 | 11.00 | 11.22 | 10.83 | 11.06 | 11.03 | qfq | 18,701,631 | 206,224,608 | 0.73% |
| 2026-04-29 | 11.01 | 11.28 | 10.88 | 10.98 | 10.95 | qfq | 16,337,696 | 180,665,326 | -0.99% |
| 2026-04-28 | 11.23 | 11.45 | 11.01 | 11.09 | 11.06 | qfq | 17,241,041 | 192,917,681 | -0.27% |
| 2026-04-27 | 10.97 | 11.30 | 10.78 | 11.12 | 11.09 | qfq | 19,562,352 | 217,047,645 | 1.55% |
| 2026-04-24 | 11.20 | 11.38 | 10.51 | 10.95 | 10.92 | qfq | 29,098,296 | 317,977,990 | -2.14% |
| 2026-04-23 | 10.70 | 11.50 | 10.60 | 11.19 | 11.15 | qfq | 42,501,693 | 472,316,450 | 4.87% |
| 2026-04-22 | 10.18 | 10.83 | 10.00 | 10.67 | 10.64 | qfq | 32,810,700 | 344,898,236 | 4.81% |
| 2026-04-21 | 9.65 | 10.30 | 9.61 | 10.18 | 10.15 | qfq | 31,061,233 | 314,182,177 | 5.49% |
| 2026-04-20 | 9.20 | 9.76 | 9.08 | 9.65 | 9.62 | qfq | 21,566,213 | 205,957,434 | 5.35% |
| 2026-04-17 | 8.87 | 9.37 | 8.76 | 9.16 | 9.13 | qfq | 18,719,062 | 170,665,236 | 3.27% |
| 2026-04-16 | 8.70 | 8.90 | 8.59 | 8.87 | 8.84 | qfq | 8,693,713 | 76,152,887 | 1.72% |
| 2026-04-15 | 8.80 | 8.80 | 8.60 | 8.72 | 8.69 | qfq | 7,849,324 | 68,173,776 | 0.00% |
| 2026-04-14 | 8.29 | 8.89 | 8.21 | 8.72 | 8.69 | qfq | 18,610,407 | 161,371,190 | 6.21% |
| 2026-04-13 | 8.35 | 8.38 | 8.13 | 8.21 | 8.18 | qfq | 10,937,764 | 90,112,931 | -3.41% |
| 2026-04-10 | 8.40 | 8.54 | 8.21 | 8.50 | 8.47 | qfq | 14,060,000 | 117,594,899 | 0.59% |
| 2026-04-09 | 8.45 | 8.61 | 8.25 | 8.45 | 8.42 | qfq | 8,241,420 | 69,185,363 | -0.47% |
| 2026-04-08 | 8.30 | 8.56 | 8.30 | 8.49 | 8.46 | qfq | 8,474,900 | 71,395,548 | 4.17% |
| 2026-04-07 | 8.20 | 8.23 | 8.01 | 8.15 | 8.12 | qfq | 5,895,500 | 47,829,168 | -1.21% |
| 2026-04-03 | 8.21 | 8.42 | 8.09 | 8.25 | 8.22 | qfq | 7,343,900 | 60,484,903 | 0.61% |
| 2026-04-02 | 8.17 | 8.49 | 8.08 | 8.20 | 8.17 | qfq | 10,315,466 | 85,349,061 | 0.37% |
| 2026-04-01 | 8.15 | 8.21 | 8.08 | 8.17 | 8.14 | qfq | 4,482,866 | 36,560,620 | 1.62% |
| 2026-03-31 | 8.17 | 8.27 | 7.98 | 8.04 | 8.01 | qfq | 8,298,200 | 67,358,832 | -1.83% |
| 2026-03-30 | 8.20 | 8.35 | 7.96 | 8.19 | 8.16 | qfq | 10,231,592 | 83,233,901 | -2.73% |
| 2026-03-27 | 8.42 | 8.44 | 8.24 | 8.42 | 8.39 | qfq | 7,302,263 | 60,891,232 | 0.24% |
| 2026-03-26 | 8.58 | 8.63 | 8.35 | 8.40 | 8.37 | qfq | 8,359,001 | 70,582,084 | -1.18% |
| 2026-03-25 | 8.76 | 8.78 | 8.39 | 8.50 | 8.47 | qfq | 14,337,260 | 122,499,962 | 0.95% |
| 2026-03-24 | 7.75 | 8.42 | 7.64 | 8.42 | 8.39 | qfq | 14,334,470 | 114,914,968 | 10.07% |
| 2026-03-23 | 8.22 | 8.22 | 7.49 | 7.65 | 7.63 | qfq | 15,702,400 | 122,315,503 | -7.72% |
| 2026-03-20 | 8.36 | 8.51 | 8.20 | 8.29 | 8.26 | qfq | 8,717,700 | 72,862,463 | -0.84% |
| 2026-03-19 | 8.68 | 8.73 | 8.31 | 8.36 | 8.33 | qfq | 9,371,101 | 79,370,466 | -4.78% |
| 2026-03-18 | 8.92 | 8.98 | 8.61 | 8.78 | 8.75 | qfq | 6,942,131 | 60,737,381 | -1.46% |
| 2026-03-17 | 8.98 | 9.12 | 8.89 | 8.91 | 8.88 | qfq | 5,148,451 | 46,250,477 | -0.78% |
| 2026-03-16 | 8.95 | 9.05 | 8.80 | 8.98 | 8.95 | qfq | 7,444,037 | 66,306,731 | 0.45% |
| 2026-03-13 | 9.15 | 9.30 | 8.91 | 8.94 | 8.91 | qfq | 11,546,800 | 104,697,602 | -2.08% |
| 2026-03-12 | 9.12 | 9.32 | 9.11 | 9.13 | 9.10 | qfq | 11,442,231 | 105,214,036 | -0.65% |
| 2026-03-11 | 9.30 | 9.40 | 9.10 | 9.19 | 9.16 | qfq | 9,354,497 | 86,188,292 | -1.50% |
| 2026-03-10 | 9.21 | 9.55 | 9.19 | 9.33 | 9.30 | qfq | 11,533,200 | 107,893,019 | 2.19% |
| 2026-03-09 | 9.23 | 9.25 | 8.86 | 9.13 | 9.10 | qfq | 14,582,559 | 131,529,660 | -2.35% |
| 2026-03-06 | 9.19 | 9.60 | 9.08 | 9.35 | 9.32 | qfq | 14,234,821 | 131,925,699 | 1.41% |
| 2026-03-05 | 9.27 | 9.54 | 9.14 | 9.22 | 9.19 | qfq | 10,848,500 | 100,837,167 | 0.55% |
| 2026-03-04 | 9.30 | 9.59 | 9.11 | 9.17 | 9.14 | qfq | 14,123,282 | 131,283,552 | -1.93% |
| 2026-03-03 | 9.78 | 9.85 | 9.35 | 9.35 | 9.32 | qfq | 15,596,300 | 148,617,292 | -4.59% |
| 2026-03-02 | 10.29 | 10.42 | 9.46 | 9.80 | 9.77 | qfq | 31,835,430 | 313,596,411 | -6.31% |
| 2026-02-27 | 10.77 | 10.80 | 10.40 | 10.46 | 10.43 | qfq | 23,081,947 | 243,421,373 | -1.32% |
| 2026-02-26 | 9.85 | 10.77 | 9.73 | 10.60 | 10.57 | qfq | 40,748,875 | 427,056,908 | 8.27% |
| 2026-02-25 | 9.78 | 9.90 | 9.70 | 9.79 | 9.76 | qfq | 10,026,064 | 98,303,036 | 0.00% |
| 2026-02-24 | 9.40 | 9.99 | 9.28 | 9.79 | 9.76 | qfq | 18,650,800 | 181,950,400 | 5.50% |
| 2026-02-13 | 9.40 | 9.68 | 9.26 | 9.28 | 9.25 | qfq | 14,815,015 | 140,147,248 | -0.85% |
| 2026-02-12 | 9.54 | 9.58 | 9.36 | 9.36 | 9.33 | qfq | 8,406,200 | 79,248,315 | -1.06% |
| 2026-02-11 | 9.55 | 9.67 | 9.45 | 9.46 | 9.43 | qfq | 6,709,700 | 63,970,854 | -0.84% |
| 2026-02-10 | 9.66 | 9.76 | 9.46 | 9.54 | 9.51 | qfq | 8,338,300 | 79,559,807 | -1.24% |
| 2026-02-09 | 9.29 | 9.80 | 9.29 | 9.66 | 9.63 | qfq | 17,902,865 | 172,466,976 | 4.43% |
| 2026-02-06 | 9.31 | 9.45 | 9.22 | 9.25 | 9.22 | qfq | 8,452,008 | 78,735,735 | -1.07% |
| 2026-02-05 | 9.39 | 9.50 | 9.28 | 9.35 | 9.32 | qfq | 7,126,201 | 66,978,541 | -0.74% |
| 2026-02-04 | 9.31 | 9.48 | 9.27 | 9.42 | 9.39 | qfq | 6,832,500 | 64,164,975 | 0.32% |
| 2026-02-03 | 9.11 | 9.42 | 9.10 | 9.39 | 9.36 | qfq | 11,737,730 | 108,963,033 | 3.53% |
| 2026-02-02 | 9.68 | 9.70 | 9.04 | 9.07 | 9.04 | qfq | 18,405,900 | 170,936,599 | -6.30% |
| 2026-01-30 | 9.20 | 9.70 | 9.20 | 9.68 | 9.65 | qfq | 21,312,846 | 202,755,297 | 4.88% |
| 2026-01-29 | 9.34 | 9.55 | 9.22 | 9.23 | 9.20 | qfq | 11,098,181 | 104,121,356 | -0.75% |
| 2026-01-28 | 9.40 | 9.40 | 9.26 | 9.30 | 9.27 | qfq | 7,167,900 | 66,730,179 | -1.06% |
| 2026-01-27 | 9.25 | 9.61 | 8.98 | 9.40 | 9.37 | qfq | 15,671,378 | 145,574,715 | 1.95% |
| 2026-01-26 | 9.50 | 9.55 | 9.17 | 9.22 | 9.19 | qfq | 12,874,903 | 119,798,814 | -2.95% |
| 2026-01-23 | 9.55 | 9.80 | 9.45 | 9.50 | 9.47 | qfq | 11,911,511 | 114,159,007 | -0.73% |
| 2026-01-22 | 9.45 | 9.64 | 9.35 | 9.57 | 9.54 | qfq | 9,687,800 | 91,887,082 | 1.38% |
| 2026-01-21 | 9.32 | 9.49 | 9.16 | 9.44 | 9.41 | qfq | 9,410,900 | 88,051,863 | 1.18% |
| 2026-01-20 | 9.36 | 9.41 | 9.18 | 9.33 | 9.30 | qfq | 10,853,000 | 100,760,042 | -0.32% |
| 2026-01-19 | 8.95 | 9.57 | 8.90 | 9.36 | 9.33 | qfq | 20,473,574 | 191,283,914 | 4.82% |
| 2026-01-16 | 9.16 | 9.39 | 8.86 | 8.93 | 8.90 | qfq | 13,969,907 | 126,704,887 | -1.22% |
| 2026-01-15 | 8.84 | 9.20 | 8.75 | 9.04 | 9.01 | qfq | 18,255,851 | 164,821,310 | 2.96% |
| 2026-01-14 | 8.50 | 9.16 | 8.43 | 8.78 | 8.75 | qfq | 23,620,864 | 208,889,280 | 3.42% |
| 2026-01-13 | 8.57 | 8.68 | 8.46 | 8.49 | 8.46 | qfq | 12,116,080 | 103,668,788 | -1.28% |
| 2026-01-12 | 8.90 | 8.92 | 8.50 | 8.60 | 8.57 | qfq | 23,372,333 | 202,006,348 | -4.02% |
| 2026-01-09 | 8.94 | 9.06 | 8.92 | 8.96 | 8.93 | qfq | 8,842,400 | 79,446,682 | 0.11% |
| 2026-01-08 | 9.10 | 9.19 | 8.93 | 8.95 | 8.92 | qfq | 12,098,100 | 108,892,958 | -2.61% |
| 2026-01-07 | 8.69 | 9.30 | 8.65 | 9.19 | 9.16 | qfq | 21,892,897 | 198,994,270 | 5.75% |
| 2026-01-06 | 8.63 | 8.82 | 8.55 | 8.69 | 8.66 | qfq | 10,894,600 | 94,772,399 | 0.58% |
| 2026-01-05 | 8.39 | 8.66 | 8.37 | 8.64 | 8.61 | qfq | 9,860,000 | 84,544,748 | 2.98% |
| 2025-12-31 | 8.64 | 8.66 | 8.36 | 8.39 | 8.36 | qfq | 12,937,793 | 109,218,113 | -2.33% |
| 2025-12-30 | 8.68 | 8.70 | 8.59 | 8.59 | 8.56 | qfq | 5,025,338 | 43,361,881 | -1.26% |
| 2025-12-29 | 8.80 | 8.95 | 8.65 | 8.70 | 8.67 | qfq | 7,679,134 | 67,652,349 | -1.58% |
| 2025-12-26 | 8.94 | 9.03 | 8.76 | 8.84 | 8.81 | qfq | 7,762,800 | 68,872,505 | -1.78% |
| 2025-12-25 | 8.65 | 9.12 | 8.62 | 9.00 | 8.97 | qfq | 12,517,228 | 111,861,673 | 4.41% |
| 2025-12-24 | 8.62 | 8.72 | 8.51 | 8.62 | 8.59 | qfq | 5,598,000 | 48,109,367 | 0.00% |
| 2025-12-23 | 8.73 | 8.83 | 8.61 | 8.62 | 8.59 | qfq | 6,081,804 | 52,934,272 | -1.26% |
| 2025-12-22 | 8.49 | 8.79 | 8.45 | 8.73 | 8.70 | qfq | 8,663,187 | 74,622,878 | 2.46% |
| 2025-12-19 | 8.34 | 8.54 | 8.34 | 8.52 | 8.49 | qfq | 6,374,576 | 54,048,283 | 2.28% |
| 2025-12-18 | 8.55 | 8.55 | 8.33 | 8.33 | 8.30 | qfq | 4,972,823 | 41,905,931 | -2.00% |
| 2025-12-17 | 8.37 | 8.53 | 8.20 | 8.50 | 8.47 | qfq | 9,596,731 | 80,407,181 | 1.55% |
| 2025-12-16 | 8.90 | 9.04 | 8.33 | 8.37 | 8.34 | qfq | 13,881,545 | 118,171,294 | -6.06% |
| 2025-12-15 | 9.08 | 9.11 | 8.91 | 8.91 | 8.88 | qfq | 5,575,000 | 50,128,872 | -1.98% |
| 2025-12-12 | 9.09 | 9.25 | 8.79 | 9.09 | 9.06 | qfq | 9,912,500 | 89,221,859 | 1.00% |
| 2025-12-11 | 9.45 | 9.46 | 8.98 | 9.00 | 8.97 | qfq | 10,195,900 | 93,635,187 | -4.86% |
| 2025-12-10 | 9.33 | 9.58 | 9.24 | 9.46 | 9.43 | qfq | 8,718,273 | 82,086,552 | 1.72% |
| 2025-12-09 | 9.35 | 9.41 | 9.18 | 9.30 | 9.27 | qfq | 7,340,353 | 68,228,866 | -0.96% |
| 2025-12-08 | 9.56 | 9.66 | 9.26 | 9.39 | 9.36 | qfq | 12,335,600 | 116,009,523 | -2.19% |
| 2025-12-05 | 9.66 | 9.73 | 9.48 | 9.60 | 9.57 | qfq | 9,306,160 | 89,616,027 | 0.21% |
| 2025-12-04 | 9.29 | 9.65 | 9.26 | 9.58 | 9.55 | qfq | 11,989,000 | 113,585,704 | 2.90% |
| 2025-12-03 | 9.25 | 9.36 | 9.14 | 9.31 | 9.28 | qfq | 8,588,250 | 79,430,535 | 0.98% |
| 2025-12-02 | 9.36 | 9.47 | 8.99 | 9.22 | 9.19 | qfq | 13,935,852 | 128,613,647 | -1.28% |
| 2025-12-01 | 9.25 | 9.59 | 9.18 | 9.34 | 9.31 | qfq | 15,136,300 | 141,636,869 | 1.52% |
| 2025-11-28 | 8.87 | 9.25 | 8.74 | 9.20 | 9.17 | qfq | 11,872,367 | 106,706,834 | 3.02% |
| 2025-11-27 | 8.70 | 8.98 | 8.69 | 8.93 | 8.90 | qfq | 8,823,916 | 78,337,759 | 2.76% |
| 2025-11-26 | 8.80 | 8.96 | 8.68 | 8.69 | 8.66 | qfq | 9,027,700 | 79,198,926 | -1.25% |
| 2025-11-25 | 8.71 | 8.92 | 8.62 | 8.80 | 8.77 | qfq | 10,663,508 | 93,755,392 | 0.69% |
| 2025-11-24 | 8.80 | 9.07 | 8.72 | 8.74 | 8.71 | qfq | 10,840,890 | 96,188,398 | -0.46% |
| 2025-11-21 | 9.25 | 9.34 | 8.72 | 8.78 | 8.75 | qfq | 19,265,775 | 173,538,513 | -6.50% |
| 2025-11-20 | 9.46 | 9.65 | 9.27 | 9.39 | 9.36 | qfq | 9,352,204 | 88,312,564 | 0.43% |
| 2025-11-19 | 9.37 | 9.52 | 9.20 | 9.35 | 9.32 | qfq | 8,299,631 | 77,192,890 | -0.85% |
| 2025-11-18 | 9.30 | 9.53 | 9.26 | 9.43 | 9.40 | qfq | 10,621,510 | 99,945,679 | 0.32% |
| 2025-11-17 | 9.58 | 9.64 | 9.32 | 9.40 | 9.37 | qfq | 16,717,654 | 157,609,802 | -2.08% |
| 2025-11-14 | 9.95 | 10.06 | 9.59 | 9.60 | 9.57 | qfq | 18,750,566 | 184,361,950 | -3.90% |
| 2025-11-13 | 9.41 | 10.07 | 9.40 | 9.99 | 9.96 | qfq | 22,010,766 | 216,592,024 | 4.61% |
| 2025-11-12 | 9.71 | 10.01 | 9.50 | 9.55 | 9.52 | qfq | 22,801,766 | 222,334,488 | -2.05% |
| 2025-11-11 | 9.15 | 9.94 | 9.15 | 9.75 | 9.72 | qfq | 25,760,863 | 250,486,693 | 6.21% |
| 2025-11-10 | 8.87 | 9.18 | 8.65 | 9.18 | 9.15 | qfq | 17,863,680 | 159,185,099 | 3.26% |
| 2025-11-07 | 8.85 | 8.97 | 8.78 | 8.89 | 8.86 | qfq | 9,595,000 | 85,081,618 | -0.67% |
| 2025-11-06 | 8.85 | 9.09 | 8.74 | 8.95 | 8.92 | qfq | 17,217,498 | 154,543,383 | 1.13% |
| 2025-11-05 | 8.41 | 9.06 | 8.40 | 8.85 | 8.82 | qfq | 18,511,732 | 161,950,536 | 4.24% |
| 2025-11-04 | 8.54 | 8.86 | 8.47 | 8.49 | 8.46 | qfq | 15,097,332 | 130,340,811 | 0.35% |
| 2025-11-03 | 8.55 | 8.66 | 8.40 | 8.46 | 8.43 | qfq | 12,187,315 | 103,127,570 | -1.05% |
| 2025-10-31 | 8.62 | 8.73 | 8.48 | 8.55 | 8.52 | qfq | 10,953,805 | 93,864,092 | -0.35% |
| 2025-10-30 | 8.98 | 8.98 | 8.56 | 8.58 | 8.55 | qfq | 17,547,132 | 152,790,493 | -4.03% |
| 2025-10-29 | 8.80 | 9.18 | 8.75 | 8.94 | 8.91 | qfq | 17,777,422 | 158,872,381 | 1.02% |
| 2025-10-28 | 8.82 | 9.03 | 8.77 | 8.85 | 8.82 | qfq | 16,055,587 | 142,566,721 | -0.56% |
| 2025-10-27 | 8.60 | 9.16 | 8.38 | 8.90 | 8.87 | qfq | 31,519,293 | 276,885,321 | 1.83% |
| 2025-10-24 | 8.20 | 8.85 | 8.09 | 8.74 | 8.71 | qfq | 33,431,252 | 289,674,864 | 6.46% |
| 2025-10-23 | 7.82 | 8.24 | 7.67 | 8.21 | 8.18 | qfq | 26,088,892 | 209,498,525 | 4.99% |
| 2025-10-22 | 7.94 | 7.99 | 7.77 | 7.82 | 7.80 | qfq | 8,976,624 | 70,452,785 | -1.39% |
| 2025-10-21 | 7.65 | 7.98 | 7.60 | 7.93 | 7.91 | qfq | 14,024,100 | 110,463,405 | 3.66% |
| 2025-10-20 | 7.61 | 7.71 | 7.47 | 7.65 | 7.63 | qfq | 11,133,132 | 84,373,082 | 0.66% |
| 2025-10-17 | 7.81 | 7.93 | 7.60 | 7.60 | 7.58 | qfq | 10,431,200 | 80,938,466 | -2.81% |
| 2025-10-16 | 7.80 | 7.90 | 7.70 | 7.82 | 7.80 | qfq | 8,486,921 | 66,065,192 | 0.26% |
| 2025-10-15 | 7.93 | 7.98 | 7.74 | 7.80 | 7.78 | qfq | 9,521,651 | 74,246,069 | -1.14% |
| 2025-10-14 | 8.00 | 8.21 | 7.88 | 7.89 | 7.87 | qfq | 16,182,058 | 129,752,065 | -0.50% |
| 2025-10-13 | 7.49 | 7.98 | 7.39 | 7.93 | 7.91 | qfq | 16,814,645 | 129,627,190 | 1.28% |
| 2025-10-10 | 7.58 | 8.17 | 7.56 | 7.83 | 7.81 | qfq | 19,544,376 | 153,970,493 | 3.43% |
| 2025-10-09 | 7.55 | 7.66 | 7.36 | 7.57 | 7.55 | qfq | 17,151,404 | 128,818,828 | 0.26% |
| 2025-09-30 | 7.76 | 7.80 | 7.55 | 7.55 | 7.53 | qfq | 13,610,600 | 104,001,422 | -2.71% |
| 2025-09-29 | 7.69 | 7.81 | 7.50 | 7.76 | 7.74 | qfq | 13,828,955 | 106,092,887 | 0.78% |
| 2025-09-26 | 7.65 | 7.80 | 7.61 | 7.70 | 7.68 | qfq | 10,309,600 | 79,572,161 | 0.39% |
| 2025-09-25 | 7.82 | 7.94 | 7.65 | 7.67 | 7.65 | qfq | 13,213,500 | 102,308,683 | -2.04% |
| 2025-09-24 | 7.91 | 7.93 | 7.66 | 7.83 | 7.81 | qfq | 11,990,200 | 93,666,835 | 0.77% |
| 2025-09-23 | 7.84 | 7.92 | 7.60 | 7.77 | 7.75 | qfq | 13,920,333 | 107,620,656 | -1.27% |
| 2025-09-22 | 7.99 | 7.99 | 7.65 | 7.87 | 7.85 | qfq | 14,606,967 | 114,173,984 | -1.87% |
| 2025-09-19 | 7.96 | 8.09 | 7.85 | 8.02 | 7.99 | qfq | 16,128,800 | 128,421,575 | 0.50% |
| 2025-09-18 | 8.11 | 8.32 | 7.88 | 7.98 | 7.95 | qfq | 22,964,000 | 186,112,981 | -0.62% |
| 2025-09-17 | 8.36 | 8.36 | 7.96 | 8.03 | 8.00 | qfq | 29,428,321 | 237,240,944 | -4.29% |
| 2025-09-16 | 8.27 | 8.43 | 8.21 | 8.39 | 8.36 | qfq | 18,591,362 | 155,295,015 | 1.45% |
| 2025-09-15 | 8.34 | 8.48 | 8.08 | 8.27 | 8.24 | qfq | 27,566,327 | 227,330,337 | -1.31% |
| 2025-09-12 | 8.25 | 8.59 | 8.09 | 8.38 | 8.35 | qfq | 48,688,002 | 405,713,013 | 1.58% |
| 2025-09-11 | 7.47 | 8.25 | 7.36 | 8.25 | 8.22 | qfq | 36,580,410 | 289,677,544 | 10.00% |
| 2025-09-10 | 7.40 | 7.58 | 7.35 | 7.50 | 7.48 | qfq | 14,853,666 | 111,234,524 | 1.35% |
| 2025-09-09 | 7.40 | 7.55 | 7.33 | 7.40 | 7.38 | qfq | 18,359,891 | 136,440,356 | -0.13% |
| 2025-09-08 | 6.93 | 7.48 | 6.93 | 7.41 | 7.39 | qfq | 31,360,632 | 230,857,910 | 6.93% |
| 2025-09-05 | 6.90 | 6.99 | 6.72 | 6.93 | 6.91 | qfq | 15,520,891 | 106,507,317 | 1.46% |
| 2025-09-04 | 6.91 | 7.02 | 6.78 | 6.83 | 6.81 | qfq | 18,003,036 | 124,128,909 | -0.15% |
| 2025-09-03 | 7.10 | 7.13 | 6.79 | 6.84 | 6.82 | qfq | 15,226,383 | 105,916,413 | -3.93% |
| 2025-09-02 | 7.32 | 7.32 | 7.02 | 7.12 | 7.10 | qfq | 15,820,105 | 112,740,241 | -1.39% |
| 2025-09-01 | 7.22 | 7.54 | 7.10 | 7.22 | 7.20 | qfq | 21,442,669 | 157,399,620 | -0.41% |
| 2025-08-29 | 7.34 | 7.41 | 7.12 | 7.25 | 7.23 | qfq | 15,526,192 | 112,088,428 | 1.40% |
| 2025-08-28 | 7.15 | 7.25 | 6.95 | 7.15 | 7.13 | qfq | 19,656,472 | 139,644,649 | 0.00% |
| 2025-08-27 | 7.40 | 7.49 | 7.14 | 7.15 | 7.13 | qfq | 26,505,460 | 193,382,412 | -4.16% |
| 2025-08-26 | 7.28 | 7.53 | 7.21 | 7.46 | 7.44 | qfq | 22,050,001 | 163,362,534 | 2.75% |
| 2025-08-25 | 7.61 | 7.72 | 7.22 | 7.26 | 7.24 | qfq | 44,881,340 | 333,298,984 | -3.46% |
| 2025-08-22 | 7.43 | 7.92 | 7.42 | 7.52 | 7.50 | qfq | 37,125,069 | 284,111,144 | 1.21% |
| 2025-08-21 | 7.80 | 7.98 | 7.40 | 7.43 | 7.41 | qfq | 51,079,860 | 388,332,911 | -3.63% |
| 2025-08-20 | 6.98 | 7.71 | 6.93 | 7.71 | 7.69 | qfq | 37,958,674 | 282,636,605 | 9.99% |
| 2025-08-19 | 6.72 | 7.12 | 6.61 | 7.01 | 6.99 | qfq | 37,540,369 | 259,449,430 | 4.47% |
| 2025-08-18 | 6.71 | 6.86 | 6.58 | 6.71 | 6.69 | qfq | 33,130,719 | 222,169,812 | 1.05% |
| 2025-08-15 | 6.45 | 6.69 | 6.36 | 6.64 | 6.62 | qfq | 24,208,026 | 158,416,161 | 2.95% |
| 2025-08-14 | 6.32 | 6.78 | 6.30 | 6.45 | 6.43 | qfq | 31,668,600 | 208,276,681 | 2.06% |
| 2025-08-13 | 6.41 | 6.42 | 6.27 | 6.32 | 6.30 | qfq | 21,807,101 | 137,629,305 | -0.63% |
| 2025-08-12 | 6.41 | 6.49 | 6.33 | 6.36 | 6.34 | qfq | 26,375,380 | 168,943,751 | -0.93% |
| 2025-08-11 | 6.26 | 6.46 | 6.00 | 6.42 | 6.40 | qfq | 38,451,801 | 240,688,065 | 1.58% |
| 2025-08-08 | 6.35 | 6.42 | 6.18 | 6.32 | 6.30 | qfq | 34,681,201 | 218,232,996 | -1.10% |
| 2025-08-07 | 6.11 | 6.55 | 6.11 | 6.39 | 6.37 | qfq | 57,315,248 | 360,561,335 | 4.75% |
| 2025-08-06 | 5.67 | 6.20 | 5.59 | 6.10 | 6.08 | qfq | 62,785,897 | 373,744,266 | 7.21% |
| 2025-08-05 | 5.38 | 5.70 | 5.33 | 5.69 | 5.67 | qfq | 28,552,911 | 157,812,247 | 6.75% |
| 2025-08-04 | 5.35 | 5.35 | 5.28 | 5.33 | 5.31 | qfq | 9,861,900 | 52,399,009 | -0.37% |
| 2025-08-01 | 5.38 | 5.40 | 5.33 | 5.35 | 5.33 | qfq | 8,205,274 | 43,981,778 | -0.56% |
| 2025-07-31 | 5.47 | 5.49 | 5.34 | 5.38 | 5.36 | qfq | 16,170,201 | 87,145,215 | -2.00% |
| 2025-07-30 | 5.48 | 5.66 | 5.43 | 5.49 | 5.47 | qfq | 19,299,500 | 106,731,242 | 0.18% |
| 2025-07-29 | 5.49 | 5.59 | 5.43 | 5.48 | 5.46 | qfq | 15,920,100 | 87,203,134 | -0.18% |
| 2025-07-28 | 5.46 | 5.53 | 5.41 | 5.49 | 5.47 | qfq | 17,208,302 | 94,119,709 | 0.73% |
| 2025-07-25 | 5.38 | 5.50 | 5.33 | 5.45 | 5.43 | qfq | 25,879,258 | 140,579,349 | 1.49% |
| 2025-07-24 | 5.25 | 5.40 | 5.22 | 5.37 | 5.35 | qfq | 18,202,401 | 97,121,978 | 2.48% |
| 2025-07-23 | 5.26 | 5.32 | 5.22 | 5.24 | 5.22 | qfq | 14,551,999 | 76,648,561 | -0.38% |
| 2025-07-22 | 5.23 | 5.27 | 5.16 | 5.26 | 5.24 | qfq | 11,808,299 | 61,654,727 | 0.77% |
| 2025-07-21 | 5.13 | 5.22 | 5.13 | 5.22 | 5.20 | qfq | 10,075,501 | 52,375,904 | 1.56% |
| 2025-07-18 | 5.18 | 5.19 | 5.12 | 5.14 | 5.12 | qfq | 6,780,500 | 34,874,695 | -0.19% |
| 2025-07-17 | 5.20 | 5.22 | 5.13 | 5.15 | 5.13 | qfq | 8,674,800 | 44,785,449 | -0.96% |
| 2025-07-16 | 5.19 | 5.22 | 5.15 | 5.20 | 5.18 | qfq | 8,859,101 | 46,016,804 | 0.00% |
| 2025-07-15 | 5.23 | 5.26 | 5.13 | 5.20 | 5.18 | qfq | 14,063,799 | 72,908,800 | -1.14% |
| 2025-07-14 | 5.32 | 5.39 | 5.22 | 5.26 | 5.24 | qfq | 14,303,236 | 75,278,003 | -1.13% |
| 2025-07-11 | 5.30 | 5.40 | 5.25 | 5.32 | 5.30 | qfq | 25,363,574 | 134,983,819 | 1.33% |
| 2025-07-10 | 5.13 | 5.28 | 5.12 | 5.25 | 5.23 | qfq | 17,485,334 | 91,150,425 | 2.54% |
| 2025-07-09 | 5.13 | 5.15 | 5.10 | 5.12 | 5.10 | qfq | 9,117,200 | 46,729,220 | -0.19% |
| 2025-07-08 | 5.08 | 5.13 | 5.06 | 5.13 | 5.11 | qfq | 11,515,649 | 58,778,266 | 1.18% |
| 2025-07-07 | 5.00 | 5.10 | 4.99 | 5.07 | 5.05 | qfq | 11,586,282 | 58,604,666 | 0.80% |
| 2025-07-04 | 5.05 | 5.05 | 4.99 | 5.03 | 4.97 | qfq | 8,647,100 | 43,458,862 | 0.20% |
| 2025-07-03 | 5.03 | 5.07 | 5.00 | 5.02 | 4.96 | qfq | 6,434,074 | 32,352,058 | -0.20% |
| 2025-07-02 | 5.02 | 5.06 | 4.99 | 5.03 | 4.97 | qfq | 6,810,850 | 34,233,038 | 0.00% |
| 2025-07-01 | 5.10 | 5.10 | 4.99 | 5.03 | 4.97 | qfq | 9,474,600 | 47,640,433 | -1.18% |
| 2025-06-30 | 5.09 | 5.12 | 5.05 | 5.09 | 5.03 | qfq | 5,678,731 | 28,832,520 | 0.39% |
| 2025-06-27 | 5.05 | 5.14 | 5.03 | 5.07 | 5.01 | qfq | 8,567,200 | 43,632,361 | 0.20% |
| 2025-06-26 | 5.05 | 5.08 | 5.00 | 5.06 | 5.00 | qfq | 7,516,600 | 37,957,965 | 0.00% |
| 2025-06-25 | 4.99 | 5.06 | 4.97 | 5.06 | 5.00 | qfq | 8,998,400 | 45,151,409 | 1.81% |
| 2025-06-24 | 4.90 | 4.99 | 4.87 | 4.97 | 4.91 | qfq | 7,376,800 | 36,484,706 | 1.84% |
| 2025-06-23 | 4.86 | 4.90 | 4.83 | 4.88 | 4.83 | qfq | 6,963,054 | 33,890,971 | 0.00% |
| 2025-06-20 | 4.89 | 4.94 | 4.88 | 4.88 | 4.83 | qfq | 5,571,500 | 27,327,588 | 0.00% |
| 2025-06-19 | 5.04 | 5.07 | 4.86 | 4.88 | 4.83 | qfq | 10,239,500 | 50,569,728 | -3.37% |
| 2025-06-18 | 5.12 | 5.14 | 4.99 | 5.05 | 4.99 | qfq | 8,747,600 | 44,089,414 | -1.75% |
| 2025-06-17 | 5.12 | 5.19 | 5.10 | 5.14 | 5.08 | qfq | 8,558,309 | 44,017,837 | 0.59% |
| 2025-06-16 | 5.07 | 5.20 | 5.07 | 5.11 | 5.05 | qfq | 12,046,254 | 61,971,784 | 1.39% |
| 2025-06-13 | 5.25 | 5.27 | 5.02 | 5.04 | 4.98 | qfq | 17,164,888 | 87,538,857 | -4.00% |
| 2025-06-12 | 5.33 | 5.33 | 5.23 | 5.25 | 5.19 | qfq | 8,949,100 | 47,117,668 | -1.32% |
| 2025-06-11 | 5.24 | 5.34 | 5.21 | 5.32 | 5.26 | qfq | 15,236,386 | 80,545,732 | 1.33% |
| 2025-06-10 | 5.28 | 5.32 | 5.18 | 5.25 | 5.19 | qfq | 20,301,754 | 106,641,852 | -0.94% |
| 2025-06-09 | 4.98 | 5.41 | 4.98 | 5.30 | 5.24 | qfq | 37,416,455 | 195,767,780 | 6.43% |
| 2025-06-06 | 4.94 | 5.00 | 4.94 | 4.98 | 4.92 | qfq | 6,549,201 | 32,490,257 | 0.40% |
| 2025-06-05 | 4.95 | 5.07 | 4.92 | 4.96 | 4.90 | qfq | 11,358,289 | 56,474,316 | -0.20% |
| 2025-06-04 | 4.86 | 4.97 | 4.84 | 4.97 | 4.91 | qfq | 10,709,700 | 52,519,288 | 2.69% |
| 2025-06-03 | 4.88 | 4.92 | 4.84 | 4.84 | 4.79 | qfq | 8,041,200 | 39,170,798 | -1.63% |
| 2025-05-30 | 4.90 | 4.92 | 4.86 | 4.92 | 4.86 | qfq | 9,238,800 | 45,219,298 | 0.41% |
| 2025-05-29 | 4.89 | 4.93 | 4.87 | 4.90 | 4.84 | qfq | 8,186,621 | 40,177,938 | 0.20% |
| 2025-05-28 | 4.91 | 4.95 | 4.87 | 4.89 | 4.83 | qfq | 6,818,200 | 33,487,128 | -0.41% |
| 2025-05-27 | 4.90 | 4.93 | 4.84 | 4.91 | 4.85 | qfq | 7,136,800 | 34,908,648 | 0.20% |
| 2025-05-26 | 4.89 | 4.93 | 4.86 | 4.90 | 4.84 | qfq | 5,313,700 | 25,998,477 | 0.41% |
| 2025-05-23 | 4.91 | 4.96 | 4.86 | 4.88 | 4.83 | qfq | 11,670,700 | 57,398,709 | -0.81% |
| 2025-05-22 | 5.01 | 5.03 | 4.91 | 4.92 | 4.86 | qfq | 9,810,500 | 48,609,294 | -1.40% |
| 2025-05-21 | 5.03 | 5.05 | 4.97 | 4.99 | 4.93 | qfq | 8,148,356 | 40,745,586 | -0.80% |
| 2025-05-20 | 5.05 | 5.08 | 4.99 | 5.03 | 4.97 | qfq | 10,868,100 | 54,527,739 | -0.40% |
| 2025-05-19 | 4.96 | 5.07 | 4.94 | 5.05 | 4.99 | qfq | 13,601,477 | 68,416,140 | 1.81% |
| 2025-05-16 | 5.01 | 5.01 | 4.95 | 4.96 | 4.90 | qfq | 6,748,600 | 33,579,917 | -0.20% |
| 2025-05-15 | 5.04 | 5.04 | 4.96 | 4.97 | 4.91 | qfq | 7,567,200 | 37,729,256 | -1.00% |
| 2025-05-14 | 5.07 | 5.07 | 5.00 | 5.02 | 4.96 | qfq | 9,850,500 | 49,535,084 | 0.00% |
| 2025-05-13 | 5.10 | 5.16 | 4.99 | 5.02 | 4.96 | qfq | 15,506,100 | 78,173,183 | -0.79% |
| 2025-05-12 | 5.28 | 5.29 | 5.04 | 5.06 | 5.00 | qfq | 18,727,521 | 95,833,318 | -3.25% |
| 2025-05-09 | 5.30 | 5.30 | 5.20 | 5.23 | 5.17 | qfq | 10,063,121 | 52,723,287 | -0.95% |
| 2025-05-08 | 5.26 | 5.29 | 5.22 | 5.28 | 5.22 | qfq | 9,113,634 | 47,957,996 | 0.19% |
| 2025-05-07 | 5.32 | 5.39 | 5.24 | 5.27 | 5.21 | qfq | 14,173,360 | 75,039,923 | 0.19% |
| 2025-05-06 | 5.20 | 5.28 | 5.17 | 5.26 | 5.20 | qfq | 14,694,801 | 76,650,007 | 0.96% |
| 2025-04-30 | 5.22 | 5.28 | 5.15 | 5.21 | 5.15 | qfq | 11,558,900 | 60,177,544 | -0.38% |
| 2025-04-29 | 5.18 | 5.25 | 5.16 | 5.23 | 5.17 | qfq | 11,843,791 | 61,768,705 | 0.58% |
| 2025-04-28 | 5.29 | 5.36 | 5.14 | 5.20 | 5.14 | qfq | 22,589,900 | 117,845,739 | -2.26% |
| 2025-04-25 | 5.37 | 5.57 | 5.30 | 5.32 | 5.26 | qfq | 34,261,600 | 185,638,101 | 0.19% |
| 2025-04-24 | 5.19 | 5.42 | 5.19 | 5.31 | 5.25 | qfq | 25,469,057 | 135,040,784 | 1.53% |
| 2025-04-23 | 5.33 | 5.45 | 5.22 | 5.23 | 5.17 | qfq | 30,435,302 | 161,609,989 | -1.69% |
| 2025-04-22 | 5.10 | 5.62 | 5.08 | 5.32 | 5.26 | qfq | 46,949,491 | 251,366,754 | 3.50% |
| 2025-04-21 | 5.40 | 5.41 | 5.10 | 5.14 | 5.08 | qfq | 37,703,566 | 195,144,711 | -3.38% |
| 2025-04-18 | 4.91 | 5.32 | 4.84 | 5.32 | 5.26 | qfq | 32,963,894 | 168,745,598 | 9.92% |
| 2025-04-17 | 4.77 | 4.92 | 4.73 | 4.84 | 4.79 | qfq | 8,509,200 | 41,318,600 | 1.89% |
| 2025-04-16 | 4.75 | 5.01 | 4.73 | 4.75 | 4.70 | qfq | 11,988,006 | 58,236,848 | -1.45% |
| 2025-04-15 | 4.79 | 4.88 | 4.72 | 4.82 | 4.77 | qfq | 9,558,102 | 45,854,053 | 0.63% |
| 2025-04-14 | 4.78 | 4.91 | 4.71 | 4.79 | 4.74 | qfq | 11,671,900 | 55,860,508 | 0.84% |
| 2025-04-11 | 4.70 | 4.79 | 4.68 | 4.75 | 4.70 | qfq | 9,983,583 | 47,327,330 | 0.21% |
| 2025-04-10 | 4.57 | 4.80 | 4.57 | 4.74 | 4.69 | qfq | 14,527,800 | 68,762,294 | 4.18% |
| 2025-04-09 | 4.35 | 4.59 | 4.16 | 4.55 | 4.50 | qfq | 19,550,200 | 86,118,204 | 2.94% |
| 2025-04-08 | 4.65 | 4.65 | 4.34 | 4.42 | 4.37 | qfq | 21,603,600 | 96,677,544 | -5.15% |
| 2025-04-07 | 5.00 | 5.00 | 4.66 | 4.66 | 4.61 | qfq | 11,215,100 | 53,153,440 | -10.04% |
| 2025-04-03 | 5.11 | 5.22 | 5.07 | 5.18 | 5.12 | qfq | 7,277,266 | 37,671,270 | 1.37% |
| 2025-04-02 | 5.14 | 5.17 | 5.09 | 5.11 | 5.05 | qfq | 5,715,400 | 29,285,791 | -0.58% |
| 2025-04-01 | 5.13 | 5.22 | 5.10 | 5.14 | 5.08 | qfq | 6,428,600 | 33,162,187 | 0.39% |
| 2025-03-31 | 5.15 | 5.16 | 5.04 | 5.12 | 5.06 | qfq | 8,581,500 | 43,755,980 | -0.39% |
| 2025-03-28 | 5.19 | 5.21 | 5.12 | 5.14 | 5.08 | qfq | 4,697,400 | 24,223,056 | -0.96% |
| 2025-03-27 | 5.25 | 5.29 | 5.17 | 5.19 | 5.13 | qfq | 5,076,018 | 26,423,370 | -1.14% |
| 2025-03-26 | 5.22 | 5.29 | 5.16 | 5.25 | 5.19 | qfq | 6,070,000 | 31,888,337 | 1.35% |
| 2025-03-25 | 5.17 | 5.22 | 5.12 | 5.18 | 5.12 | qfq | 5,112,600 | 26,454,549 | 0.00% |
| 2025-03-24 | 5.25 | 5.28 | 5.06 | 5.18 | 5.12 | qfq | 10,323,401 | 53,201,588 | -1.89% |
| 2025-03-21 | 5.34 | 5.36 | 5.23 | 5.28 | 5.22 | qfq | 8,916,400 | 47,106,684 | -1.31% |
| 2025-03-20 | 5.39 | 5.43 | 5.33 | 5.35 | 5.29 | qfq | 6,691,062 | 35,877,254 | -0.56% |
| 2025-03-19 | 5.47 | 5.47 | 5.35 | 5.38 | 5.32 | qfq | 9,011,624 | 48,639,310 | -1.47% |
| 2025-03-18 | 5.46 | 5.51 | 5.41 | 5.46 | 5.40 | qfq | 8,905,100 | 48,462,499 | -0.18% |
| 2025-03-17 | 5.36 | 5.59 | 5.34 | 5.47 | 5.41 | qfq | 22,754,660 | 124,823,200 | 2.43% |
| 2025-03-14 | 5.30 | 5.38 | 5.23 | 5.34 | 5.28 | qfq | 11,309,917 | 60,254,723 | 1.14% |
| 2025-03-13 | 5.34 | 5.35 | 5.19 | 5.28 | 5.22 | qfq | 11,909,400 | 62,502,589 | -1.12% |
| 2025-03-12 | 5.28 | 5.47 | 5.28 | 5.34 | 5.28 | qfq | 18,140,700 | 97,201,657 | 1.14% |
| 2025-03-11 | 5.22 | 5.30 | 5.17 | 5.28 | 5.22 | qfq | 9,357,300 | 48,887,193 | 0.19% |
| 2025-03-10 | 5.28 | 5.33 | 5.19 | 5.27 | 5.21 | qfq | 10,151,501 | 53,319,537 | 0.57% |
| 2025-03-07 | 5.19 | 5.35 | 5.14 | 5.24 | 5.18 | qfq | 16,142,833 | 84,803,418 | 0.38% |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.22 | 5.16 | qfq | 15,348,276 | 79,400,945 | 2.35% |
| 2025-03-05 | 5.12 | 5.18 | 5.06 | 5.10 | 5.04 | qfq | 9,015,661 | 46,041,354 | -0.39% |
| 2025-03-04 | 4.97 | 5.14 | 4.97 | 5.12 | 5.06 | qfq | 12,584,937 | 63,982,360 | 3.23% |
| 2025-03-03 | 4.98 | 5.06 | 4.94 | 4.96 | 4.90 | qfq | 9,919,994 | 49,478,906 | 0.00% |
| 2025-02-28 | 5.00 | 5.06 | 4.95 | 4.96 | 4.90 | qfq | 8,720,000 | 43,564,654 | -1.20% |
| 2025-02-27 | 5.05 | 5.10 | 4.95 | 5.02 | 4.96 | qfq | 9,393,283 | 47,110,703 | -0.20% |
| 2025-02-26 | 4.96 | 5.09 | 4.95 | 5.03 | 4.97 | qfq | 9,331,900 | 46,833,435 | 1.82% |
| 2025-02-25 | 4.86 | 5.04 | 4.79 | 4.94 | 4.88 | qfq | 16,742,701 | 82,585,476 | 2.07% |
| 2025-02-24 | 4.67 | 4.85 | 4.67 | 4.84 | 4.79 | qfq | 13,711,110 | 65,880,627 | 3.42% |
| 2025-02-21 | 4.69 | 4.71 | 4.59 | 4.68 | 4.63 | qfq | 7,309,900 | 34,093,740 | 0.43% |
| 2025-02-20 | 4.65 | 4.69 | 4.60 | 4.66 | 4.61 | qfq | 5,959,100 | 27,712,016 | 0.22% |
| 2025-02-19 | 4.64 | 4.66 | 4.61 | 4.65 | 4.60 | qfq | 5,616,900 | 26,037,709 | 0.22% |
| 2025-02-18 | 4.80 | 4.80 | 4.62 | 4.64 | 4.59 | qfq | 8,053,900 | 37,804,009 | -2.93% |
| 2025-02-17 | 4.75 | 4.83 | 4.70 | 4.78 | 4.73 | qfq | 7,417,774 | 35,415,041 | 1.06% |
| 2025-02-14 | 4.83 | 4.87 | 4.70 | 4.73 | 4.68 | qfq | 9,175,900 | 43,615,472 | -2.07% |
| 2025-02-13 | 4.82 | 4.89 | 4.81 | 4.83 | 4.78 | qfq | 10,375,073 | 50,365,631 | 0.21% |
| 2025-02-12 | 4.78 | 4.83 | 4.74 | 4.82 | 4.77 | qfq | 7,104,137 | 34,052,922 | 1.47% |
| 2025-02-11 | 4.83 | 4.84 | 4.71 | 4.75 | 4.70 | qfq | 7,152,900 | 33,977,150 | -1.04% |
| 2025-02-10 | 4.79 | 4.84 | 4.77 | 4.80 | 4.75 | qfq | 8,368,760 | 40,166,589 | 0.42% |
| 2025-02-07 | 4.79 | 4.82 | 4.72 | 4.78 | 4.73 | qfq | 8,943,737 | 42,747,543 | 1.27% |
| 2025-02-06 | 4.71 | 4.72 | 4.65 | 4.72 | 4.67 | qfq | 6,075,171 | 28,507,118 | 0.00% |
| 2025-02-05 | 4.68 | 4.74 | 4.63 | 4.72 | 4.67 | qfq | 6,757,600 | 31,815,127 | 1.72% |
| 2025-01-27 | 4.65 | 4.75 | 4.64 | 4.64 | 4.59 | qfq | 3,939,400 | 18,480,423 | -0.22% |
| 2025-01-24 | 4.67 | 4.69 | 4.59 | 4.65 | 4.60 | qfq | 4,615,000 | 21,452,198 | -0.21% |
| 2025-01-23 | 4.71 | 4.78 | 4.65 | 4.66 | 4.61 | qfq | 5,761,900 | 27,212,717 | 0.22% |
| 2025-01-22 | 4.73 | 4.76 | 4.63 | 4.65 | 4.60 | qfq | 5,772,300 | 26,973,999 | -2.31% |
| 2025-01-21 | 4.80 | 4.86 | 4.73 | 4.76 | 4.71 | qfq | 7,283,999 | 34,928,438 | -0.42% |
| 2025-01-20 | 4.61 | 4.85 | 4.55 | 4.78 | 4.73 | qfq | 13,016,900 | 61,595,881 | 4.60% |
| 2025-01-17 | 4.54 | 4.65 | 4.45 | 4.57 | 4.52 | qfq | 7,267,538 | 33,162,178 | 0.66% |
| 2025-01-16 | 4.53 | 4.63 | 4.51 | 4.54 | 4.49 | qfq | 6,086,800 | 27,804,906 | 0.44% |
| 2025-01-15 | 4.54 | 4.56 | 4.48 | 4.52 | 4.47 | qfq | 4,785,938 | 21,642,691 | -0.44% |
| 2025-01-14 | 4.41 | 4.55 | 4.41 | 4.54 | 4.49 | qfq | 6,668,263 | 30,004,409 | 3.18% |
| 2025-01-13 | 4.38 | 4.43 | 4.28 | 4.40 | 4.35 | qfq | 4,230,300 | 18,487,751 | 0.46% |
| 2025-01-10 | 4.53 | 4.55 | 4.38 | 4.38 | 4.33 | qfq | 4,993,500 | 22,233,456 | -2.88% |
| 2025-01-09 | 4.49 | 4.55 | 4.46 | 4.51 | 4.46 | qfq | 4,126,000 | 18,629,782 | 0.22% |
| 2025-01-08 | 4.54 | 4.57 | 4.42 | 4.50 | 4.45 | qfq | 5,211,237 | 23,405,646 | -1.32% |
| 2025-01-07 | 4.50 | 4.57 | 4.43 | 4.56 | 4.51 | qfq | 5,923,604 | 26,607,591 | 2.01% |
| 2025-01-06 | 4.47 | 4.53 | 4.35 | 4.47 | 4.42 | qfq | 6,585,300 | 29,343,232 | -0.45% |
| 2025-01-03 | 4.72 | 4.73 | 4.48 | 4.49 | 4.44 | qfq | 9,508,963 | 43,490,979 | -3.85% |
| 2025-01-02 | 4.76 | 4.87 | 4.65 | 4.67 | 4.62 | qfq | 8,981,504 | 42,894,369 | -2.10% |
| 2024-12-31 | 4.81 | 4.88 | 4.73 | 4.77 | 4.72 | qfq | 9,851,401 | 47,345,649 | -1.04% |
| 2024-12-30 | 4.86 | 4.88 | 4.75 | 4.82 | 4.77 | qfq | 7,853,800 | 37,676,917 | -1.23% |
| 2024-12-27 | 4.81 | 4.94 | 4.80 | 4.88 | 4.83 | qfq | 8,834,000 | 43,151,273 | 1.24% |
| 2024-12-26 | 4.84 | 4.88 | 4.81 | 4.82 | 4.77 | qfq | 6,984,461 | 33,845,752 | -0.62% |
| 2024-12-25 | 4.98 | 4.98 | 4.78 | 4.85 | 4.80 | qfq | 8,937,214 | 43,419,603 | -1.82% |
| 2024-12-24 | 4.95 | 4.97 | 4.88 | 4.94 | 4.88 | qfq | 8,350,700 | 41,066,965 | 1.02% |
| 2024-12-23 | 5.03 | 5.05 | 4.88 | 4.89 | 4.83 | qfq | 14,748,556 | 72,846,901 | -2.78% |
| 2024-12-20 | 5.03 | 5.06 | 4.99 | 5.03 | 4.97 | qfq | 10,604,686 | 53,339,684 | -0.20% |
| 2024-12-19 | 5.01 | 5.06 | 4.96 | 5.04 | 4.98 | qfq | 10,016,201 | 50,210,538 | -0.59% |
| 2024-12-18 | 5.10 | 5.14 | 5.04 | 5.07 | 5.01 | qfq | 8,546,339 | 43,550,062 | 0.20% |
| 2024-12-17 | 5.26 | 5.29 | 5.04 | 5.06 | 5.00 | qfq | 16,870,401 | 86,382,340 | -4.17% |
| 2024-12-16 | 5.30 | 5.36 | 5.24 | 5.28 | 5.22 | qfq | 12,327,289 | 65,350,010 | -0.56% |
| 2024-12-13 | 5.52 | 5.53 | 5.31 | 5.31 | 5.25 | qfq | 22,448,767 | 121,072,622 | -4.15% |
| 2024-12-12 | 5.48 | 5.57 | 5.41 | 5.54 | 5.48 | qfq | 24,040,393 | 132,454,317 | 0.54% |
| 2024-12-11 | 5.40 | 5.53 | 5.38 | 5.51 | 5.45 | qfq | 27,185,805 | 149,169,030 | 1.85% |
| 2024-12-10 | 5.66 | 5.67 | 5.39 | 5.41 | 5.35 | qfq | 40,399,800 | 222,934,249 | 0.00% |
| 2024-12-09 | 5.37 | 5.59 | 5.29 | 5.41 | 5.35 | qfq | 45,027,362 | 243,234,588 | 0.19% |
| 2024-12-06 | 5.27 | 5.42 | 5.24 | 5.40 | 5.34 | qfq | 28,393,367 | 152,443,181 | 2.47% |
| 2024-12-05 | 5.18 | 5.29 | 5.16 | 5.27 | 5.21 | qfq | 15,392,601 | 80,740,996 | 0.76% |
| 2024-12-04 | 5.28 | 5.40 | 5.21 | 5.23 | 5.17 | qfq | 21,636,789 | 114,488,835 | -1.13% |
| 2024-12-03 | 5.27 | 5.32 | 5.21 | 5.29 | 5.23 | qfq | 16,934,474 | 89,124,110 | 0.19% |
| 2024-12-02 | 5.20 | 5.31 | 5.19 | 5.28 | 5.22 | qfq | 18,563,563 | 97,850,250 | 1.54% |
| 2024-11-29 | 5.17 | 5.25 | 5.08 | 5.20 | 5.14 | qfq | 19,626,700 | 101,744,468 | 0.00% |
| 2024-11-28 | 5.08 | 5.30 | 5.07 | 5.20 | 5.14 | qfq | 25,264,067 | 131,581,093 | 1.76% |
| 2024-11-27 | 4.98 | 5.12 | 4.83 | 5.11 | 5.05 | qfq | 19,513,500 | 98,048,052 | 1.79% |
| 2024-11-26 | 5.10 | 5.14 | 4.99 | 5.02 | 4.96 | qfq | 19,288,900 | 97,464,085 | -2.14% |
| 2024-11-25 | 5.19 | 5.23 | 5.04 | 5.13 | 5.07 | qfq | 24,494,118 | 125,389,194 | -1.91% |
| 2024-11-22 | 5.49 | 5.49 | 5.17 | 5.23 | 5.17 | qfq | 42,912,400 | 229,247,155 | -5.77% |
| 2024-11-21 | 5.26 | 5.61 | 5.23 | 5.55 | 5.49 | qfq | 59,339,204 | 321,770,995 | 4.52% |
| 2024-11-20 | 5.30 | 5.37 | 5.16 | 5.31 | 5.25 | qfq | 44,888,644 | 235,366,211 | -0.75% |
| 2024-11-19 | 5.04 | 5.48 | 4.92 | 5.35 | 5.29 | qfq | 74,958,708 | 389,023,573 | 2.29% |
| 2024-11-18 | 5.10 | 5.23 | 5.02 | 5.23 | 5.17 | qfq | 65,870,268 | 341,738,360 | 10.11% |
| 2024-11-15 | 4.94 | 5.00 | 4.75 | 4.75 | 4.70 | qfq | 15,261,800 | 74,403,042 | -4.23% |
| 2024-11-14 | 5.25 | 5.27 | 4.94 | 4.96 | 4.90 | qfq | 18,516,200 | 94,023,927 | -4.25% |
| 2024-11-13 | 5.16 | 5.34 | 5.08 | 5.18 | 5.12 | qfq | 21,736,276 | 112,447,192 | -0.58% |
| 2024-11-12 | 5.47 | 5.52 | 5.17 | 5.21 | 5.15 | qfq | 35,174,608 | 186,450,796 | -5.27% |
| 2024-11-11 | 5.73 | 5.93 | 5.41 | 5.50 | 5.44 | qfq | 55,522,215 | 310,067,325 | 1.85% |
| 2024-11-08 | 5.40 | 5.75 | 5.35 | 5.40 | 5.34 | qfq | 57,891,899 | 318,860,644 | 3.25% |
| 2024-11-07 | 4.95 | 5.32 | 4.93 | 5.23 | 5.17 | qfq | 30,771,603 | 158,164,085 | 5.87% |
| 2024-11-06 | 4.93 | 5.00 | 4.79 | 4.94 | 4.88 | qfq | 18,712,584 | 91,862,309 | 0.82% |
| 2024-11-05 | 4.77 | 4.93 | 4.77 | 4.90 | 4.84 | qfq | 17,009,420 | 83,172,321 | 2.30% |
| 2024-11-04 | 4.76 | 4.79 | 4.63 | 4.79 | 4.74 | qfq | 11,011,388 | 51,847,457 | 0.42% |
| 2024-11-01 | 4.86 | 4.91 | 4.71 | 4.77 | 4.72 | qfq | 15,175,336 | 73,037,187 | -1.65% |
| 2024-10-31 | 4.71 | 4.95 | 4.68 | 4.85 | 4.80 | qfq | 22,221,217 | 107,116,118 | 2.75% |
| 2024-10-30 | 4.63 | 4.81 | 4.61 | 4.72 | 4.67 | qfq | 13,721,401 | 64,634,546 | 2.61% |
| 2024-10-29 | 4.82 | 4.83 | 4.60 | 4.60 | 4.55 | qfq | 14,671,760 | 68,875,108 | -4.56% |
| 2024-10-28 | 4.58 | 4.82 | 4.57 | 4.82 | 4.77 | qfq | 19,906,300 | 93,923,604 | 5.70% |
| 2024-10-25 | 4.49 | 4.58 | 4.49 | 4.56 | 4.51 | qfq | 12,993,767 | 59,083,213 | 1.33% |
| 2024-10-24 | 4.47 | 4.53 | 4.46 | 4.50 | 4.45 | qfq | 8,036,300 | 36,158,148 | 0.45% |
| 2024-10-23 | 4.47 | 4.54 | 4.44 | 4.48 | 4.43 | qfq | 10,195,500 | 45,840,654 | 0.22% |
| 2024-10-22 | 4.44 | 4.49 | 4.42 | 4.47 | 4.42 | qfq | 8,496,400 | 37,877,876 | 0.45% |
| 2024-10-21 | 4.54 | 4.54 | 4.40 | 4.45 | 4.40 | qfq | 12,081,996 | 53,713,639 | -1.55% |
| 2024-10-18 | 4.50 | 4.58 | 4.38 | 4.52 | 4.47 | qfq | 14,986,290 | 67,251,707 | 0.22% |
| 2024-10-17 | 4.75 | 4.76 | 4.50 | 4.51 | 4.46 | qfq | 16,388,880 | 75,265,761 | -4.85% |
| 2024-10-16 | 4.58 | 4.77 | 4.58 | 4.74 | 4.69 | qfq | 17,718,350 | 83,553,589 | 3.49% |
| 2024-10-15 | 4.62 | 4.72 | 4.56 | 4.58 | 4.53 | qfq | 14,142,870 | 65,607,633 | -2.97% |
| 2024-10-14 | 4.76 | 4.80 | 4.61 | 4.72 | 4.67 | qfq | 20,173,809 | 94,798,881 | 2.39% |
| 2024-10-11 | 4.47 | 4.77 | 4.40 | 4.61 | 4.56 | qfq | 21,889,427 | 101,530,323 | 3.36% |
| 2024-10-10 | 4.49 | 4.59 | 4.33 | 4.46 | 4.41 | qfq | 15,074,267 | 67,279,517 | -0.89% |
| 2024-10-09 | 4.82 | 4.82 | 4.50 | 4.50 | 4.45 | qfq | 29,100,401 | 134,690,560 | -10.00% |
| 2024-10-08 | 5.50 | 5.50 | 4.82 | 5.00 | 4.94 | qfq | 51,645,689 | 266,335,762 | -0.40% |
| 2024-09-30 | 4.90 | 5.05 | 4.62 | 5.02 | 4.96 | qfq | 54,859,850 | 265,941,109 | 9.13% |
| 2024-09-27 | 4.55 | 4.63 | 4.37 | 4.60 | 4.55 | qfq | 34,446,821 | 155,012,790 | 5.26% |
| 2024-09-26 | 3.96 | 4.37 | 3.90 | 4.37 | 4.32 | qfq | 48,018,794 | 199,328,786 | 10.08% |
| 2024-09-25 | 3.86 | 4.15 | 3.86 | 3.97 | 3.93 | qfq | 33,985,612 | 137,082,186 | 5.31% |
| 2024-09-24 | 3.75 | 3.77 | 3.68 | 3.77 | 3.73 | qfq | 9,520,900 | 35,616,884 | 2.45% |
| 2024-09-23 | 3.66 | 3.71 | 3.63 | 3.68 | 3.64 | qfq | 7,389,400 | 27,104,826 | 0.27% |
| 2024-09-20 | 3.62 | 3.69 | 3.60 | 3.67 | 3.63 | qfq | 9,744,988 | 35,620,474 | 0.82% |
| 2024-09-19 | 3.52 | 3.66 | 3.52 | 3.64 | 3.60 | qfq | 8,765,188 | 31,596,873 | 4.00% |
| 2024-09-18 | 3.49 | 3.55 | 3.41 | 3.50 | 3.46 | qfq | 7,156,400 | 24,879,034 | -0.28% |
| 2024-09-13 | 3.48 | 3.52 | 3.47 | 3.51 | 3.47 | qfq | 5,753,405 | 20,133,561 | 1.45% |
| 2024-09-12 | 3.43 | 3.51 | 3.43 | 3.46 | 3.42 | qfq | 3,767,724 | 13,087,176 | 0.87% |
| 2024-09-11 | 3.48 | 3.49 | 3.42 | 3.43 | 3.39 | qfq | 3,290,276 | 11,347,423 | -1.44% |
| 2024-09-10 | 3.51 | 3.53 | 3.40 | 3.48 | 3.44 | qfq | 5,217,567 | 18,007,769 | -0.85% |
| 2024-09-09 | 3.52 | 3.53 | 3.46 | 3.51 | 3.47 | qfq | 3,517,100 | 12,299,524 | 0.00% |
| 2024-09-06 | 3.54 | 3.56 | 3.50 | 3.51 | 3.47 | qfq | 3,546,200 | 12,501,562 | -0.85% |
| 2024-09-05 | 3.48 | 3.56 | 3.47 | 3.54 | 3.50 | qfq | 5,055,005 | 17,844,705 | 2.31% |
| 2024-09-04 | 3.48 | 3.55 | 3.44 | 3.46 | 3.42 | qfq | 5,274,800 | 18,412,246 | -0.86% |
| 2024-09-03 | 3.50 | 3.53 | 3.45 | 3.49 | 3.45 | qfq | 5,122,100 | 17,905,541 | 0.87% |
| 2024-09-02 | 3.50 | 3.57 | 3.46 | 3.46 | 3.42 | qfq | 6,195,300 | 21,732,147 | -1.42% |
| 2024-08-30 | 3.40 | 3.60 | 3.39 | 3.51 | 3.47 | qfq | 8,966,300 | 31,458,493 | 3.54% |
| 2024-08-29 | 3.35 | 3.40 | 3.34 | 3.39 | 3.35 | qfq | 4,283,511 | 14,472,749 | 0.30% |
| 2024-08-28 | 3.32 | 3.40 | 3.31 | 3.38 | 3.34 | qfq | 4,891,500 | 16,413,588 | 0.30% |
| 2024-08-27 | 3.47 | 3.48 | 3.36 | 3.37 | 3.33 | qfq | 4,095,001 | 13,902,675 | -2.60% |
| 2024-08-26 | 3.37 | 3.48 | 3.36 | 3.46 | 3.42 | qfq | 5,228,300 | 17,960,823 | 2.67% |
| 2024-08-23 | 3.40 | 3.44 | 3.34 | 3.37 | 3.33 | qfq | 6,580,800 | 22,205,124 | -1.75% |
| 2024-08-22 | 3.53 | 3.53 | 3.42 | 3.43 | 3.39 | qfq | 5,383,634 | 18,674,274 | -1.44% |
| 2024-08-21 | 3.50 | 3.52 | 3.46 | 3.48 | 3.44 | qfq | 3,255,600 | 11,354,989 | -0.29% |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.49 | 3.45 | qfq | 4,241,500 | 14,940,551 | -2.51% |
| 2024-08-19 | 3.62 | 3.62 | 3.56 | 3.58 | 3.54 | qfq | 3,469,900 | 12,452,751 | -0.56% |
| 2024-08-16 | 3.65 | 3.69 | 3.59 | 3.60 | 3.56 | qfq | 5,067,900 | 18,416,324 | -1.91% |
| 2024-08-15 | 3.61 | 3.68 | 3.56 | 3.67 | 3.63 | qfq | 5,783,800 | 21,003,247 | 1.10% |
| 2024-08-14 | 3.66 | 3.70 | 3.62 | 3.63 | 3.59 | qfq | 3,581,300 | 13,050,370 | -0.82% |
| 2024-08-13 | 3.66 | 3.70 | 3.60 | 3.66 | 3.62 | qfq | 4,114,000 | 15,019,099 | 0.55% |
| 2024-08-12 | 3.73 | 3.75 | 3.63 | 3.64 | 3.60 | qfq | 6,267,100 | 23,032,984 | -2.93% |
| 2024-08-09 | 3.73 | 3.82 | 3.70 | 3.75 | 3.71 | qfq | 8,413,100 | 31,777,328 | 0.81% |
| 2024-08-08 | 3.70 | 3.78 | 3.67 | 3.72 | 3.68 | qfq | 6,062,300 | 22,556,433 | 1.09% |
| 2024-08-07 | 3.72 | 3.74 | 3.66 | 3.68 | 3.64 | qfq | 4,769,500 | 17,604,025 | -0.81% |
| 2024-08-06 | 3.65 | 3.72 | 3.64 | 3.71 | 3.67 | qfq | 5,385,740 | 19,772,232 | 2.77% |
| 2024-08-05 | 3.66 | 3.73 | 3.61 | 3.61 | 3.57 | qfq | 6,304,200 | 23,164,479 | -1.37% |
| 2024-08-02 | 3.66 | 3.74 | 3.65 | 3.66 | 3.62 | qfq | 5,775,347 | 21,348,171 | -0.54% |
| 2024-08-01 | 3.70 | 3.75 | 3.65 | 3.68 | 3.64 | qfq | 5,086,000 | 18,696,280 | -0.54% |
| 2024-07-31 | 3.62 | 3.70 | 3.57 | 3.70 | 3.66 | qfq | 7,407,172 | 27,092,205 | 2.78% |
| 2024-07-30 | 3.51 | 3.60 | 3.48 | 3.60 | 3.56 | qfq | 6,926,300 | 24,687,475 | 2.86% |
| 2024-07-29 | 3.51 | 3.53 | 3.44 | 3.50 | 3.46 | qfq | 4,943,134 | 17,260,490 | 0.00% |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.50 | 3.46 | qfq | 4,888,400 | 17,049,724 | 2.04% |
| 2024-07-25 | 3.40 | 3.48 | 3.37 | 3.43 | 3.39 | qfq | 4,457,143 | 15,308,617 | 0.88% |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.40 | 3.36 | qfq | 5,430,100 | 18,613,012 | -2.58% |
| 2024-07-23 | 3.50 | 3.58 | 3.48 | 3.49 | 3.45 | qfq | 5,127,605 | 18,128,584 | -0.29% |
| 2024-07-22 | 3.50 | 3.52 | 3.44 | 3.50 | 3.46 | qfq | 4,591,620 | 15,990,173 | 0.29% |
| 2024-07-19 | 3.54 | 3.54 | 3.46 | 3.49 | 3.45 | qfq | 5,555,100 | 19,377,449 | -1.69% |
| 2024-07-18 | 3.57 | 3.58 | 3.47 | 3.55 | 3.51 | qfq | 5,543,297 | 19,466,147 | 0.00% |
| 2024-07-17 | 3.51 | 3.58 | 3.51 | 3.55 | 3.51 | qfq | 5,796,800 | 20,621,424 | 0.85% |
| 2024-07-16 | 3.57 | 3.59 | 3.50 | 3.52 | 3.48 | qfq | 4,452,962 | 15,721,156 | -0.85% |
| 2024-07-15 | 3.66 | 3.66 | 3.54 | 3.55 | 3.51 | qfq | 5,198,022 | 18,574,115 | -3.27% |
| 2024-07-12 | 3.65 | 3.77 | 3.62 | 3.67 | 3.63 | qfq | 8,054,322 | 29,896,868 | 0.82% |
| 2024-07-11 | 3.59 | 3.65 | 3.53 | 3.64 | 3.60 | qfq | 7,458,043 | 26,851,900 | 4.60% |
| 2024-07-10 | 3.54 | 3.57 | 3.45 | 3.48 | 3.44 | qfq | 5,660,976 | 19,878,993 | -1.97% |
| 2024-07-09 | 3.55 | 3.58 | 3.44 | 3.55 | 3.51 | qfq | 5,794,961 | 20,391,774 | 0.00% |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.55 | 3.51 | qfq | 6,009,381 | 21,522,929 | -3.53% |
| 2024-07-05 | 3.70 | 3.71 | 3.63 | 3.68 | 3.64 | qfq | 5,162,175 | 18,981,064 | -2.90% |
| 2024-07-04 | 3.93 | 3.93 | 3.75 | 3.79 | 3.62 | qfq | 7,573,875 | 28,881,402 | -2.82% |
| 2024-07-03 | 3.89 | 3.95 | 3.85 | 3.90 | 3.73 | qfq | 5,774,933 | 22,612,099 | 0.52% |
| 2024-07-02 | 3.85 | 3.96 | 3.83 | 3.88 | 3.71 | qfq | 8,765,562 | 34,303,385 | 0.78% |
| 2024-07-01 | 3.73 | 3.87 | 3.71 | 3.85 | 3.68 | qfq | 7,046,000 | 26,812,823 | 3.49% |
| 2024-06-28 | 3.75 | 3.81 | 3.70 | 3.72 | 3.56 | qfq | 4,928,250 | 18,506,106 | -0.27% |
| 2024-06-27 | 3.79 | 3.85 | 3.72 | 3.73 | 3.57 | qfq | 6,112,800 | 23,059,563 | -2.10% |
| 2024-06-26 | 3.75 | 3.84 | 3.72 | 3.81 | 3.64 | qfq | 5,195,904 | 19,614,703 | 0.79% |
| 2024-06-25 | 3.69 | 3.84 | 3.66 | 3.78 | 3.62 | qfq | 8,674,785 | 32,496,910 | 3.00% |
| 2024-06-24 | 3.85 | 3.85 | 3.65 | 3.67 | 3.51 | qfq | 7,422,110 | 27,548,128 | -4.43% |
| 2024-06-21 | 3.86 | 3.92 | 3.83 | 3.84 | 3.67 | qfq | 6,155,381 | 23,817,137 | 0.26% |
| 2024-06-20 | 3.96 | 3.96 | 3.82 | 3.83 | 3.66 | qfq | 9,333,414 | 36,115,173 | -3.04% |
| 2024-06-19 | 3.97 | 4.00 | 3.94 | 3.95 | 3.78 | qfq | 6,122,300 | 24,296,255 | -0.50% |
| 2024-06-18 | 4.00 | 4.02 | 3.94 | 3.97 | 3.80 | qfq | 10,432,751 | 41,420,893 | -0.75% |
| 2024-06-17 | 4.06 | 4.06 | 3.96 | 4.00 | 3.83 | qfq | 10,241,925 | 40,911,381 | -1.96% |
| 2024-06-14 | 4.05 | 4.12 | 3.99 | 4.08 | 3.90 | qfq | 12,594,649 | 51,190,324 | 0.99% |
| 2024-06-13 | 4.18 | 4.21 | 4.02 | 4.04 | 3.86 | qfq | 9,852,676 | 40,145,653 | -2.65% |
| 2024-06-12 | 4.13 | 4.19 | 4.12 | 4.15 | 3.97 | qfq | 6,303,610 | 26,216,235 | 0.24% |
| 2024-06-11 | 4.17 | 4.20 | 4.09 | 4.14 | 3.96 | qfq | 6,878,174 | 28,503,217 | -0.96% |
| 2024-06-07 | 4.05 | 4.19 | 4.05 | 4.18 | 4.00 | qfq | 9,551,200 | 39,369,894 | 3.98% |
| 2024-06-06 | 4.23 | 4.29 | 3.98 | 4.02 | 3.84 | qfq | 15,979,995 | 65,090,269 | -4.74% |
| 2024-06-05 | 4.36 | 4.37 | 4.22 | 4.22 | 4.04 | qfq | 7,649,204 | 32,726,728 | -3.65% |
| 2024-06-04 | 4.35 | 4.40 | 4.28 | 4.38 | 4.19 | qfq | 6,842,704 | 29,787,957 | 0.92% |
| 2024-06-03 | 4.48 | 4.49 | 4.32 | 4.34 | 4.15 | qfq | 8,930,925 | 39,055,753 | -2.91% |
| 2024-05-31 | 4.53 | 4.56 | 4.47 | 4.47 | 4.28 | qfq | 7,777,074 | 35,094,386 | -0.89% |
| 2024-05-30 | 4.61 | 4.63 | 4.51 | 4.51 | 4.31 | qfq | 7,557,300 | 34,431,377 | -3.01% |
| 2024-05-29 | 4.63 | 4.73 | 4.62 | 4.65 | 4.45 | qfq | 6,463,233 | 30,200,580 | 0.22% |
| 2024-05-28 | 4.81 | 4.82 | 4.62 | 4.64 | 4.44 | qfq | 8,452,533 | 39,492,006 | -3.13% |
| 2024-05-27 | 4.86 | 4.87 | 4.68 | 4.79 | 4.58 | qfq | 9,723,800 | 46,057,153 | -1.64% |
| 2024-05-24 | 4.87 | 4.96 | 4.82 | 4.87 | 4.66 | qfq | 9,541,100 | 46,753,697 | -1.02% |
| 2024-05-23 | 5.03 | 5.08 | 4.89 | 4.92 | 4.71 | qfq | 13,502,700 | 67,148,857 | -3.15% |
| 2024-05-22 | 5.03 | 5.18 | 5.02 | 5.08 | 4.86 | qfq | 20,766,300 | 105,979,850 | 1.20% |
| 2024-05-21 | 5.02 | 5.09 | 4.98 | 5.02 | 4.80 | qfq | 12,489,492 | 62,824,606 | 0.20% |
| 2024-05-20 | 5.13 | 5.14 | 4.98 | 5.01 | 4.79 | qfq | 21,776,587 | 109,473,059 | -2.34% |
| 2024-05-17 | 4.93 | 5.14 | 4.85 | 5.13 | 4.91 | qfq | 27,426,247 | 136,762,851 | 5.34% |
| 2024-05-16 | 4.70 | 4.93 | 4.70 | 4.87 | 4.66 | qfq | 18,955,348 | 91,842,445 | 3.62% |
| 2024-05-15 | 4.64 | 4.75 | 4.60 | 4.70 | 4.50 | qfq | 9,579,702 | 44,888,081 | 1.51% |
| 2024-05-14 | 4.63 | 4.70 | 4.60 | 4.63 | 4.43 | qfq | 7,156,027 | 33,252,759 | -0.43% |
| 2024-05-13 | 4.74 | 4.74 | 4.61 | 4.65 | 4.45 | qfq | 9,415,942 | 44,014,720 | -1.90% |
| 2024-05-10 | 4.65 | 4.79 | 4.59 | 4.74 | 4.53 | qfq | 14,911,460 | 70,061,786 | 2.60% |
| 2024-05-09 | 4.55 | 4.66 | 4.54 | 4.62 | 4.42 | qfq | 7,540,542 | 34,793,464 | 1.54% |
| 2024-05-08 | 4.66 | 4.67 | 4.54 | 4.55 | 4.35 | qfq | 8,879,700 | 40,772,856 | -3.40% |
| 2024-05-07 | 4.67 | 4.78 | 4.60 | 4.71 | 4.50 | qfq | 13,826,734 | 64,668,424 | -0.21% |
| 2024-05-06 | 4.76 | 4.94 | 4.71 | 4.72 | 4.51 | qfq | 17,462,363 | 83,255,275 | 1.07% |
| 2024-04-30 | 4.73 | 4.75 | 4.63 | 4.67 | 4.47 | qfq | 12,281,343 | 57,465,866 | -1.68% |
| 2024-04-29 | 4.44 | 4.76 | 4.44 | 4.75 | 4.54 | qfq | 16,314,127 | 75,944,414 | 6.50% |
| 2024-04-26 | 4.33 | 4.49 | 4.27 | 4.46 | 4.27 | qfq | 10,820,365 | 47,400,181 | 2.29% |
| 2024-04-25 | 4.24 | 4.39 | 4.24 | 4.36 | 4.17 | qfq | 8,890,628 | 38,551,770 | 0.93% |
| 2024-04-24 | 4.33 | 4.37 | 4.22 | 4.32 | 4.13 | qfq | 11,278,987 | 48,199,635 | -0.69% |
| 2024-04-23 | 4.58 | 4.61 | 4.33 | 4.35 | 4.16 | qfq | 18,940,778 | 83,462,435 | -7.64% |
| 2024-04-22 | 4.64 | 4.76 | 4.62 | 4.71 | 4.50 | qfq | 6,132,400 | 28,840,614 | 0.64% |
| 2024-04-19 | 4.67 | 4.77 | 4.63 | 4.68 | 4.48 | qfq | 5,363,001 | 25,148,044 | -0.43% |
| 2024-04-18 | 4.80 | 4.81 | 4.70 | 4.70 | 4.50 | qfq | 8,876,272 | 42,089,109 | -1.88% |
| 2024-04-17 | 4.63 | 4.84 | 4.58 | 4.79 | 4.58 | qfq | 10,821,943 | 51,365,932 | 5.27% |
| 2024-04-16 | 4.73 | 4.83 | 4.55 | 4.55 | 4.35 | qfq | 11,390,137 | 52,658,284 | -4.61% |
| 2024-04-15 | 4.88 | 4.93 | 4.65 | 4.77 | 4.56 | qfq | 11,011,860 | 52,624,248 | -2.05% |
| 2024-04-12 | 4.96 | 5.03 | 4.85 | 4.87 | 4.66 | qfq | 7,009,101 | 34,426,997 | -1.81% |
| 2024-04-11 | 4.94 | 5.02 | 4.91 | 4.96 | 4.74 | qfq | 7,101,620 | 35,360,105 | 0.00% |
| 2024-04-10 | 5.11 | 5.16 | 4.92 | 4.96 | 4.74 | qfq | 8,809,079 | 44,244,636 | -3.88% |
| 2024-04-09 | 5.13 | 5.18 | 5.09 | 5.16 | 4.93 | qfq | 5,992,125 | 30,798,699 | 1.18% |
| 2024-04-08 | 5.19 | 5.23 | 5.08 | 5.10 | 4.88 | qfq | 9,462,888 | 48,933,442 | -1.92% |
| 2024-04-03 | 5.22 | 5.22 | 5.14 | 5.20 | 4.97 | qfq | 6,808,125 | 35,270,961 | 0.00% |
| 2024-04-02 | 5.18 | 5.23 | 5.16 | 5.20 | 4.97 | qfq | 12,045,559 | 62,596,619 | 0.39% |
| 2024-04-01 | 5.12 | 5.20 | 5.11 | 5.18 | 4.95 | qfq | 10,762,983 | 55,587,188 | 1.37% |
| 2024-03-29 | 5.11 | 5.11 | 5.05 | 5.11 | 4.89 | qfq | 7,388,100 | 37,537,324 | 0.39% |
| 2024-03-28 | 5.06 | 5.15 | 5.04 | 5.09 | 4.87 | qfq | 7,836,462 | 39,969,703 | 0.39% |
| 2024-03-27 | 5.15 | 5.19 | 5.06 | 5.07 | 4.85 | qfq | 9,287,196 | 47,469,105 | -1.55% |
| 2024-03-26 | 5.10 | 5.20 | 5.09 | 5.15 | 4.93 | qfq | 8,616,900 | 44,287,959 | 0.78% |
| 2024-03-25 | 5.13 | 5.23 | 5.08 | 5.11 | 4.89 | qfq | 10,353,676 | 53,332,868 | -0.39% |
| 2024-03-22 | 5.17 | 5.20 | 5.06 | 5.13 | 4.91 | qfq | 7,691,010 | 39,448,604 | -0.97% |
| 2024-03-21 | 5.12 | 5.20 | 5.10 | 5.18 | 4.95 | qfq | 8,408,178 | 43,297,135 | 1.17% |
| 2024-03-20 | 5.08 | 5.13 | 5.06 | 5.12 | 4.90 | qfq | 6,026,699 | 30,714,689 | 0.79% |
| 2024-03-19 | 5.10 | 5.16 | 5.06 | 5.08 | 4.86 | qfq | 7,736,456 | 39,489,042 | -0.59% |
| 2024-03-18 | 5.09 | 5.12 | 5.03 | 5.11 | 4.89 | qfq | 7,721,543 | 39,177,791 | 0.79% |
| 2024-03-15 | 5.04 | 5.08 | 5.01 | 5.07 | 4.85 | qfq | 6,247,551 | 31,521,468 | 0.60% |
| 2024-03-14 | 5.02 | 5.10 | 5.00 | 5.04 | 4.82 | qfq | 7,652,475 | 38,624,615 | 0.40% |
| 2024-03-13 | 5.13 | 5.17 | 5.00 | 5.02 | 4.80 | qfq | 9,548,604 | 48,155,526 | -2.33% |
| 2024-03-12 | 5.00 | 5.19 | 4.97 | 5.14 | 4.92 | qfq | 11,102,168 | 56,432,287 | 2.59% |
| 2024-03-11 | 4.95 | 5.01 | 4.92 | 5.01 | 4.79 | qfq | 8,125,111 | 40,332,206 | 1.62% |
| 2024-03-08 | 4.98 | 4.98 | 4.87 | 4.93 | 4.71 | qfq | 5,530,255 | 27,226,762 | 0.20% |
| 2024-03-07 | 5.02 | 5.10 | 4.92 | 4.92 | 4.71 | qfq | 9,226,777 | 46,078,079 | -0.61% |
| 2024-03-06 | 4.92 | 5.05 | 4.89 | 4.95 | 4.73 | qfq | 7,537,147 | 37,367,076 | 0.81% |
| 2024-03-05 | 5.01 | 5.02 | 4.89 | 4.91 | 4.70 | qfq | 8,685,636 | 42,898,466 | -2.39% |
| 2024-03-04 | 5.10 | 5.13 | 4.95 | 5.03 | 4.81 | qfq | 10,568,500 | 52,941,814 | -1.57% |
| 2024-03-01 | 5.14 | 5.16 | 5.05 | 5.11 | 4.89 | qfq | 9,154,910 | 46,734,255 | -0.39% |
| 2024-02-29 | 5.03 | 5.15 | 4.98 | 5.13 | 4.91 | qfq | 9,208,736 | 46,848,881 | 2.60% |
| 2024-02-28 | 5.25 | 5.41 | 5.00 | 5.00 | 4.78 | qfq | 14,921,719 | 77,838,995 | -4.76% |
| 2024-02-27 | 5.14 | 5.27 | 5.12 | 5.25 | 5.02 | qfq | 8,196,223 | 42,748,004 | 1.55% |
| 2024-02-26 | 5.12 | 5.26 | 5.04 | 5.17 | 4.94 | qfq | 11,640,400 | 59,966,715 | 1.57% |
| 2024-02-23 | 5.06 | 5.10 | 4.99 | 5.09 | 4.87 | qfq | 8,763,076 | 44,257,205 | 0.79% |
| 2024-02-22 | 5.02 | 5.09 | 4.97 | 5.05 | 4.83 | qfq | 8,208,952 | 41,208,845 | 1.20% |
| 2024-02-21 | 4.83 | 5.14 | 4.80 | 4.99 | 4.77 | qfq | 10,767,380 | 53,845,762 | 2.25% |
| 2024-02-20 | 4.97 | 4.98 | 4.83 | 4.88 | 4.67 | qfq | 8,626,964 | 42,111,753 | -1.21% |
| 2024-02-19 | 4.99 | 5.07 | 4.88 | 4.94 | 4.72 | qfq | 17,786,099 | 88,355,901 | 1.02% |
| 2024-02-08 | 4.46 | 4.89 | 4.45 | 4.89 | 4.68 | qfq | 20,246,578 | 95,658,658 | 9.89% |
| 2024-02-07 | 4.39 | 4.52 | 4.29 | 4.45 | 4.26 | qfq | 17,482,927 | 76,986,707 | 0.91% |
| 2024-02-06 | 4.26 | 4.56 | 3.99 | 4.41 | 4.22 | qfq | 22,063,489 | 93,439,728 | -0.23% |
| 2024-02-05 | 4.79 | 4.82 | 4.42 | 4.42 | 4.23 | qfq | 19,058,450 | 85,466,267 | -9.98% |
| 2024-02-02 | 5.12 | 5.29 | 4.74 | 4.91 | 4.70 | qfq | 15,085,129 | 75,725,970 | -4.29% |
| 2024-02-01 | 5.22 | 5.28 | 5.05 | 5.13 | 4.91 | qfq | 13,020,278 | 67,200,278 | -2.29% |
| 2024-01-31 | 5.58 | 5.58 | 5.24 | 5.25 | 5.02 | qfq | 10,051,910 | 54,093,814 | -5.75% |
| 2024-01-30 | 5.69 | 5.77 | 5.55 | 5.57 | 5.33 | qfq | 9,843,375 | 55,791,581 | -2.45% |
| 2024-01-29 | 5.82 | 5.86 | 5.71 | 5.71 | 5.46 | qfq | 10,855,510 | 62,575,054 | -1.21% |
| 2024-01-26 | 5.65 | 5.86 | 5.62 | 5.78 | 5.53 | qfq | 12,961,137 | 75,080,375 | 2.30% |
| 2024-01-25 | 5.35 | 5.65 | 5.32 | 5.65 | 5.40 | qfq | 10,576,484 | 58,241,059 | 5.61% |
| 2024-01-24 | 5.12 | 5.35 | 5.09 | 5.35 | 5.12 | qfq | 12,793,066 | 66,878,232 | 5.31% |
| 2024-01-23 | 5.05 | 5.13 | 4.90 | 5.08 | 4.86 | qfq | 10,398,649 | 52,216,112 | 0.59% |
| 2024-01-22 | 5.37 | 5.41 | 5.05 | 5.05 | 4.83 | qfq | 12,554,820 | 65,658,425 | -6.31% |
| 2024-01-19 | 5.47 | 5.48 | 5.36 | 5.39 | 5.15 | qfq | 8,253,985 | 44,642,204 | -0.92% |
| 2024-01-18 | 5.60 | 5.63 | 5.32 | 5.44 | 5.20 | qfq | 11,094,800 | 60,358,423 | -3.72% |
| 2024-01-17 | 5.75 | 5.77 | 5.65 | 5.65 | 5.40 | qfq | 4,850,618 | 27,740,238 | -2.08% |
| 2024-01-16 | 5.78 | 5.83 | 5.69 | 5.77 | 5.52 | qfq | 5,936,200 | 34,165,736 | -0.52% |
| 2024-01-15 | 5.78 | 5.81 | 5.71 | 5.80 | 5.55 | qfq | 6,178,225 | 35,654,530 | 0.35% |
| 2024-01-12 | 5.76 | 5.86 | 5.72 | 5.78 | 5.53 | qfq | 7,763,400 | 45,106,369 | 0.52% |
| 2024-01-11 | 5.68 | 5.75 | 5.58 | 5.75 | 5.50 | qfq | 8,748,300 | 49,622,484 | 2.68% |
| 2024-01-10 | 5.63 | 5.68 | 5.53 | 5.60 | 5.36 | qfq | 4,824,689 | 27,091,893 | -0.18% |
| 2024-01-09 | 5.59 | 5.67 | 5.55 | 5.61 | 5.37 | qfq | 6,106,452 | 34,256,742 | 0.18% |
| 2024-01-08 | 5.68 | 5.71 | 5.59 | 5.60 | 5.36 | qfq | 5,362,200 | 30,257,884 | -1.41% |
| 2024-01-05 | 5.74 | 5.76 | 5.64 | 5.68 | 5.43 | qfq | 6,913,400 | 39,410,395 | -0.70% |
| 2024-01-04 | 5.70 | 5.74 | 5.62 | 5.72 | 5.47 | qfq | 6,780,674 | 38,531,975 | 0.70% |
| 2024-01-03 | 5.70 | 5.72 | 5.62 | 5.68 | 5.43 | qfq | 5,452,573 | 30,950,296 | 0.53% |
| 2024-01-02 | 5.66 | 5.67 | 5.60 | 5.65 | 5.40 | qfq | 6,084,003 | 34,303,576 | 0.00% |
| 2023-12-29 | 5.66 | 5.67 | 5.60 | 5.65 | 5.40 | qfq | 4,994,669 | 28,167,792 | 0.36% |
| 2023-12-28 | 5.57 | 5.66 | 5.46 | 5.63 | 5.38 | qfq | 6,312,150 | 35,282,963 | 1.44% |
| 2023-12-27 | 5.45 | 5.56 | 5.43 | 5.55 | 5.31 | qfq | 5,772,461 | 31,731,201 | 2.02% |
| 2023-12-26 | 5.53 | 5.55 | 5.43 | 5.44 | 5.20 | qfq | 5,444,200 | 29,782,513 | -1.27% |
| 2023-12-25 | 5.58 | 5.58 | 5.47 | 5.51 | 5.27 | qfq | 5,365,300 | 29,538,003 | -0.72% |
| 2023-12-22 | 5.62 | 5.63 | 5.53 | 5.55 | 5.31 | qfq | 5,916,497 | 32,933,186 | -1.07% |
| 2023-12-21 | 5.58 | 5.65 | 5.53 | 5.61 | 5.37 | qfq | 6,097,604 | 34,122,410 | -0.18% |
| 2023-12-20 | 5.69 | 5.70 | 5.58 | 5.62 | 5.37 | qfq | 5,468,582 | 30,872,073 | -0.53% |
| 2023-12-19 | 5.75 | 5.77 | 5.60 | 5.65 | 5.40 | qfq | 6,386,800 | 36,213,087 | -1.22% |
| 2023-12-18 | 5.79 | 5.87 | 5.70 | 5.72 | 5.47 | qfq | 7,404,000 | 42,761,727 | -1.21% |
| 2023-12-15 | 5.79 | 5.89 | 5.79 | 5.79 | 5.54 | qfq | 9,625,600 | 56,213,585 | 0.52% |
| 2023-12-14 | 5.80 | 5.84 | 5.73 | 5.76 | 5.51 | qfq | 6,005,400 | 34,716,027 | 0.52% |
| 2023-12-13 | 5.79 | 5.82 | 5.71 | 5.73 | 5.48 | qfq | 6,214,700 | 35,876,800 | -1.04% |
| 2023-12-12 | 5.66 | 5.80 | 5.66 | 5.79 | 5.54 | qfq | 9,094,286 | 52,349,187 | 2.48% |
| 2023-12-11 | 5.68 | 5.68 | 5.56 | 5.65 | 5.40 | qfq | 10,286,325 | 57,803,531 | -0.18% |
| 2023-12-08 | 5.89 | 5.90 | 5.63 | 5.66 | 5.41 | qfq | 13,115,161 | 75,152,902 | -3.41% |
| 2023-12-07 | 5.82 | 5.89 | 5.75 | 5.86 | 5.60 | qfq | 9,920,373 | 57,905,388 | 1.03% |
| 2023-12-06 | 5.75 | 5.84 | 5.72 | 5.80 | 5.55 | qfq | 6,606,881 | 38,271,287 | 0.69% |
| 2023-12-05 | 5.80 | 5.88 | 5.75 | 5.76 | 5.51 | qfq | 6,093,777 | 35,382,774 | -1.37% |
| 2023-12-04 | 5.87 | 5.88 | 5.77 | 5.84 | 5.59 | qfq | 6,086,900 | 35,465,569 | -0.34% |
| 2023-12-01 | 5.79 | 5.92 | 5.75 | 5.86 | 5.60 | qfq | 8,445,800 | 49,450,707 | 1.38% |
| 2023-11-30 | 5.79 | 5.83 | 5.75 | 5.78 | 5.53 | qfq | 5,961,241 | 34,489,591 | 0.17% |
| 2023-11-29 | 5.90 | 5.90 | 5.74 | 5.77 | 5.52 | qfq | 9,309,200 | 53,818,125 | -1.87% |
| 2023-11-28 | 5.88 | 5.93 | 5.84 | 5.88 | 5.62 | qfq | 8,857,900 | 52,158,363 | 0.34% |
| 2023-11-27 | 6.00 | 6.02 | 5.84 | 5.86 | 5.60 | qfq | 12,294,100 | 72,409,338 | -2.17% |
| 2023-11-24 | 6.05 | 6.12 | 5.97 | 5.99 | 5.73 | qfq | 12,270,321 | 74,028,204 | -0.99% |
| 2023-11-23 | 5.90 | 6.08 | 5.87 | 6.05 | 5.79 | qfq | 16,768,179 | 100,590,926 | 1.51% |
| 2023-11-22 | 5.91 | 6.06 | 5.91 | 5.96 | 5.70 | qfq | 15,748,172 | 94,363,054 | 0.51% |
| 2023-11-21 | 5.90 | 6.04 | 5.90 | 5.93 | 5.67 | qfq | 19,156,501 | 114,414,172 | 0.68% |
| 2023-11-20 | 5.87 | 5.92 | 5.83 | 5.89 | 5.63 | qfq | 11,657,634 | 68,460,475 | 1.03% |
| 2023-11-17 | 5.77 | 5.84 | 5.74 | 5.83 | 5.58 | qfq | 7,790,400 | 45,154,330 | 0.34% |
| 2023-11-16 | 5.78 | 5.84 | 5.75 | 5.81 | 5.56 | qfq | 8,218,449 | 47,655,196 | -0.17% |
| 2023-11-15 | 5.85 | 5.87 | 5.80 | 5.82 | 5.57 | qfq | 10,485,780 | 61,120,853 | -0.17% |
| 2023-11-14 | 5.81 | 5.85 | 5.77 | 5.83 | 5.58 | qfq | 9,691,237 | 56,318,297 | 0.69% |
| 2023-11-13 | 5.72 | 5.81 | 5.71 | 5.79 | 5.54 | qfq | 10,494,550 | 60,412,905 | 1.58% |
| 2023-11-10 | 5.72 | 5.74 | 5.66 | 5.70 | 5.45 | qfq | 9,782,658 | 55,700,085 | -1.04% |
| 2023-11-09 | 5.79 | 5.88 | 5.74 | 5.76 | 5.51 | qfq | 12,454,558 | 72,216,702 | -0.35% |
| 2023-11-08 | 5.77 | 5.81 | 5.74 | 5.78 | 5.53 | qfq | 13,135,637 | 75,875,607 | 0.35% |
| 2023-11-07 | 5.76 | 5.81 | 5.74 | 5.76 | 5.51 | qfq | 10,342,332 | 59,576,413 | 0.00% |
| 2023-11-06 | 5.69 | 5.77 | 5.69 | 5.76 | 5.51 | qfq | 13,749,407 | 78,911,140 | 1.05% |
| 2023-11-03 | 5.75 | 5.78 | 5.68 | 5.70 | 5.45 | qfq | 14,548,200 | 83,299,861 | -0.87% |
| 2023-11-02 | 5.80 | 5.85 | 5.70 | 5.75 | 5.50 | qfq | 16,061,607 | 92,736,247 | -1.54% |
| 2023-11-01 | 5.78 | 5.85 | 5.73 | 5.84 | 5.59 | qfq | 20,684,895 | 120,156,479 | 0.34% |
| 2023-10-31 | 5.80 | 5.91 | 5.70 | 5.82 | 5.57 | qfq | 27,638,101 | 160,426,396 | 0.34% |
| 2023-10-30 | 5.83 | 5.94 | 5.78 | 5.80 | 5.55 | qfq | 32,212,471 | 187,822,569 | -3.01% |
| 2023-10-27 | 6.03 | 6.26 | 5.91 | 5.98 | 5.72 | qfq | 53,613,278 | 323,981,297 | -3.24% |
| 2023-10-26 | 6.49 | 6.49 | 6.10 | 6.18 | 5.91 | qfq | 82,683,552 | 520,250,195 | 0.98% |
| 2023-10-25 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | qfq | 8,451,601 | 51,723,798 | 10.07% |
| 2023-10-24 | 5.56 | 5.56 | 5.56 | 5.56 | 5.32 | qfq | 5,610,405 | 31,193,852 | 10.10% |
| 2023-10-23 | 5.18 | 5.18 | 5.02 | 5.05 | 4.83 | qfq | 8,097,110 | 41,012,541 | -2.51% |
| 2023-10-20 | 5.11 | 5.24 | 5.09 | 5.18 | 4.95 | qfq | 6,579,085 | 34,097,812 | 0.97% |
| 2023-10-19 | 5.10 | 5.20 | 5.10 | 5.13 | 4.91 | qfq | 5,365,000 | 27,630,804 | 0.00% |
| 2023-10-18 | 5.23 | 5.23 | 5.12 | 5.13 | 4.91 | qfq | 5,946,865 | 30,695,734 | -2.10% |
| 2023-10-17 | 5.25 | 5.28 | 5.19 | 5.24 | 5.01 | qfq | 3,859,457 | 20,196,816 | -0.19% |
| 2023-10-16 | 5.29 | 5.33 | 5.22 | 5.25 | 5.02 | qfq | 5,194,501 | 27,313,290 | -0.94% |
| 2023-10-13 | 5.36 | 5.39 | 5.28 | 5.30 | 5.07 | qfq | 5,926,400 | 31,539,619 | -1.85% |
| 2023-10-12 | 5.37 | 5.41 | 5.33 | 5.40 | 5.16 | qfq | 5,792,634 | 31,148,115 | 0.75% |
| 2023-10-11 | 5.38 | 5.41 | 5.34 | 5.36 | 5.13 | qfq | 5,103,245 | 27,406,200 | 0.00% |
| 2023-10-10 | 5.41 | 5.44 | 5.34 | 5.36 | 5.13 | qfq | 7,316,500 | 39,362,016 | -0.92% |
| 2023-10-09 | 5.55 | 5.56 | 5.40 | 5.41 | 5.17 | qfq | 8,769,697 | 47,921,718 | -2.52% |
| 2023-09-28 | 5.54 | 5.58 | 5.52 | 5.55 | 5.31 | qfq | 5,072,742 | 28,144,569 | 0.36% |
| 2023-09-27 | 5.61 | 5.65 | 5.52 | 5.53 | 5.29 | qfq | 11,534,123 | 64,306,343 | -1.95% |
| 2023-09-26 | 5.63 | 5.70 | 5.61 | 5.64 | 5.39 | qfq | 5,843,333 | 33,008,179 | -1.05% |
| 2023-09-25 | 5.87 | 5.87 | 5.69 | 5.70 | 5.45 | qfq | 9,870,106 | 56,639,976 | -2.73% |
| 2023-09-22 | 5.79 | 5.88 | 5.77 | 5.86 | 5.60 | qfq | 6,424,800 | 37,448,953 | 1.03% |
| 2023-09-21 | 5.82 | 5.89 | 5.79 | 5.80 | 5.55 | qfq | 4,649,600 | 27,099,408 | -0.51% |
| 2023-09-20 | 5.83 | 5.87 | 5.80 | 5.83 | 5.58 | qfq | 5,083,401 | 29,685,184 | 0.17% |
| 2023-09-19 | 5.87 | 5.89 | 5.81 | 5.82 | 5.57 | qfq | 5,354,600 | 31,271,913 | -0.85% |
| 2023-09-18 | 5.82 | 5.88 | 5.78 | 5.87 | 5.61 | qfq | 6,369,693 | 37,175,323 | 0.69% |
| 2023-09-15 | 5.86 | 5.88 | 5.81 | 5.83 | 5.58 | qfq | 5,563,800 | 32,479,924 | -0.17% |
| 2023-09-14 | 5.88 | 5.89 | 5.78 | 5.84 | 5.59 | qfq | 5,829,200 | 33,997,143 | -0.34% |
| 2023-09-13 | 5.88 | 5.93 | 5.83 | 5.86 | 5.60 | qfq | 6,068,400 | 35,635,844 | -0.51% |
| 2023-09-12 | 5.85 | 5.92 | 5.85 | 5.89 | 5.63 | qfq | 5,459,857 | 32,111,719 | 0.17% |
| 2023-09-11 | 5.86 | 5.90 | 5.78 | 5.88 | 5.62 | qfq | 7,300,723 | 42,684,271 | 0.51% |
| 2023-09-08 | 5.85 | 5.88 | 5.77 | 5.85 | 5.59 | qfq | 4,996,600 | 29,151,551 | 0.00% |
| 2023-09-07 | 5.93 | 5.99 | 5.83 | 5.85 | 5.59 | qfq | 9,396,712 | 55,631,961 | -1.18% |
| 2023-09-06 | 5.86 | 5.98 | 5.80 | 5.92 | 5.66 | qfq | 9,385,971 | 55,315,315 | 0.68% |
| 2023-09-05 | 5.99 | 5.99 | 5.85 | 5.88 | 5.62 | qfq | 11,197,803 | 65,871,340 | -2.00% |
| 2023-09-04 | 6.00 | 6.11 | 5.96 | 6.00 | 5.74 | qfq | 11,781,101 | 70,924,347 | 0.67% |
| 2023-09-01 | 6.09 | 6.13 | 5.92 | 5.96 | 5.70 | qfq | 10,236,513 | 61,394,097 | -0.50% |
| 2023-08-31 | 6.24 | 6.31 | 5.96 | 5.99 | 5.73 | qfq | 12,164,166 | 73,817,782 | -4.62% |
| 2023-08-30 | 6.46 | 6.49 | 6.27 | 6.28 | 6.01 | qfq | 12,504,502 | 79,334,496 | -3.38% |
| 2023-08-29 | 6.29 | 6.52 | 6.28 | 6.50 | 6.22 | qfq | 15,679,892 | 100,758,966 | 3.01% |
| 2023-08-28 | 6.59 | 6.59 | 6.30 | 6.31 | 6.03 | qfq | 13,101,468 | 84,223,757 | 3.10% |
| 2023-08-25 | 6.13 | 6.21 | 6.10 | 6.12 | 5.85 | qfq | 9,217,634 | 56,719,114 | 0.00% |
| 2023-08-24 | 6.33 | 6.39 | 6.11 | 6.12 | 5.85 | qfq | 11,580,720 | 71,795,096 | -3.16% |
| 2023-08-23 | 6.39 | 6.42 | 6.31 | 6.32 | 6.04 | qfq | 5,950,600 | 37,853,908 | -1.40% |
| 2023-08-22 | 6.40 | 6.50 | 6.36 | 6.41 | 6.13 | qfq | 6,544,600 | 42,021,476 | -0.62% |
| 2023-08-21 | 6.40 | 6.56 | 6.39 | 6.45 | 6.17 | qfq | 6,860,400 | 44,627,767 | -0.15% |
| 2023-08-18 | 6.57 | 6.65 | 6.46 | 6.46 | 6.18 | qfq | 7,284,400 | 47,714,850 | -1.82% |
| 2023-08-17 | 6.60 | 6.66 | 6.52 | 6.58 | 6.29 | qfq | 6,523,231 | 42,911,769 | -1.05% |
| 2023-08-16 | 6.54 | 6.75 | 6.48 | 6.65 | 6.36 | qfq | 8,685,300 | 57,548,974 | 1.53% |
| 2023-08-15 | 6.59 | 6.63 | 6.49 | 6.55 | 6.26 | qfq | 6,883,000 | 45,029,846 | -0.46% |
| 2023-08-14 | 6.51 | 6.65 | 6.47 | 6.58 | 6.29 | qfq | 9,516,633 | 62,637,061 | -0.30% |
| 2023-08-11 | 6.73 | 6.75 | 6.59 | 6.60 | 6.31 | qfq | 8,224,700 | 54,714,426 | -0.90% |
| 2023-08-10 | 6.62 | 6.74 | 6.62 | 6.66 | 6.37 | qfq | 6,287,500 | 41,961,191 | -0.15% |
| 2023-08-09 | 6.71 | 6.76 | 6.60 | 6.67 | 6.38 | qfq | 7,434,300 | 49,642,017 | -0.60% |
| 2023-08-08 | 6.80 | 6.85 | 6.66 | 6.71 | 6.42 | qfq | 11,447,776 | 76,903,875 | -0.89% |
| 2023-08-07 | 6.89 | 6.90 | 6.75 | 6.77 | 6.47 | qfq | 13,579,684 | 92,308,816 | -2.87% |
| 2023-08-04 | 7.05 | 7.12 | 6.89 | 6.97 | 6.67 | qfq | 16,671,570 | 116,297,290 | 0.72% |
| 2023-08-03 | 6.83 | 6.94 | 6.73 | 6.92 | 6.62 | qfq | 19,444,429 | 132,907,119 | 0.87% |
| 2023-08-02 | 6.77 | 6.98 | 6.77 | 6.86 | 6.56 | qfq | 16,814,505 | 116,119,286 | 1.03% |
| 2023-08-01 | 6.78 | 6.85 | 6.67 | 6.79 | 6.49 | qfq | 17,821,600 | 120,859,202 | -0.15% |
| 2023-07-31 | 6.68 | 6.88 | 6.67 | 6.80 | 6.50 | qfq | 21,368,698 | 145,198,733 | 2.41% |
| 2023-07-28 | 6.56 | 6.67 | 6.51 | 6.64 | 6.35 | qfq | 14,154,133 | 93,461,677 | 1.53% |
| 2023-07-27 | 6.56 | 6.70 | 6.39 | 6.54 | 6.25 | qfq | 20,136,164 | 132,633,206 | -1.21% |
| 2023-07-26 | 6.56 | 6.75 | 6.51 | 6.62 | 6.33 | qfq | 25,735,985 | 170,587,203 | 1.22% |
| 2023-07-25 | 6.22 | 6.59 | 6.21 | 6.54 | 6.25 | qfq | 23,917,796 | 154,629,898 | 5.14% |
| 2023-07-24 | 6.20 | 6.26 | 6.06 | 6.22 | 5.95 | qfq | 13,529,710 | 83,665,669 | 1.30% |
| 2023-07-21 | 6.00 | 6.18 | 6.00 | 6.14 | 5.87 | qfq | 9,829,066 | 60,155,162 | 1.82% |
| 2023-07-20 | 6.05 | 6.10 | 6.00 | 6.03 | 5.77 | qfq | 7,069,260 | 42,817,695 | 0.17% |
| 2023-07-19 | 5.99 | 6.04 | 5.93 | 6.02 | 5.76 | qfq | 5,461,313 | 32,779,233 | 0.67% |
| 2023-07-18 | 5.94 | 6.01 | 5.92 | 5.98 | 5.72 | qfq | 5,142,117 | 30,695,028 | 0.67% |
| 2023-07-17 | 5.91 | 5.96 | 5.84 | 5.94 | 5.68 | qfq | 4,501,301 | 26,620,473 | 0.00% |