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
海油工程600583.SH
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）47,703,883
成交额（元）257,718,045
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-04-28 | 2025-05-08 | cash_dividend | 0.201 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.42 | 5.55 | 5.30 | 5.33 | 5.33 | qfq | 47,703,883 | 257,718,045 | -1.66% |
| 2026-07-16 | 5.33 | 5.42 | 5.27 | 5.42 | 5.42 | qfq | 44,637,908 | 239,353,206 | 1.31% |
| 2026-07-15 | 5.30 | 5.40 | 5.27 | 5.35 | 5.35 | qfq | 37,660,468 | 200,940,171 | -0.74% |
| 2026-07-14 | 5.30 | 5.43 | 5.28 | 5.39 | 5.39 | qfq | 63,928,818 | 343,063,532 | 3.06% |
| 2026-07-13 | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | qfq | 42,943,792 | 224,724,293 | 0.77% |
| 2026-07-10 | 5.05 | 5.24 | 4.95 | 5.19 | 5.19 | qfq | 48,272,502 | 247,739,605 | 1.57% |
| 2026-07-09 | 5.18 | 5.25 | 5.09 | 5.11 | 5.11 | qfq | 45,739,790 | 236,489,335 | -0.58% |
| 2026-07-08 | 5.10 | 5.18 | 5.05 | 5.14 | 5.14 | qfq | 35,673,960 | 183,007,388 | 1.98% |
| 2026-07-07 | 5.23 | 5.23 | 5.01 | 5.04 | 5.04 | qfq | 31,053,200 | 157,201,236 | -2.89% |
| 2026-07-06 | 5.16 | 5.23 | 5.09 | 5.19 | 5.19 | qfq | 29,347,398 | 151,880,507 | 0.58% |
| 2026-07-03 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | qfq | 30,668,172 | 157,716,475 | 1.38% |
| 2026-07-02 | 5.06 | 5.14 | 5.01 | 5.09 | 5.09 | qfq | 30,329,907 | 153,905,953 | 0.39% |
| 2026-07-01 | 5.01 | 5.16 | 5.00 | 5.07 | 5.07 | qfq | 30,318,400 | 154,370,117 | 0.80% |
| 2026-06-30 | 5.02 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 23,280,547 | 116,699,717 | -0.79% |
| 2026-06-29 | 5.07 | 5.11 | 4.93 | 5.07 | 5.07 | qfq | 35,301,700 | 177,501,006 | 0.60% |
| 2026-06-26 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | qfq | 35,288,012 | 178,388,650 | -1.95% |
| 2026-06-25 | 5.22 | 5.23 | 5.05 | 5.14 | 5.14 | qfq | 56,190,129 | 287,826,142 | -2.10% |
| 2026-06-24 | 5.35 | 5.41 | 5.23 | 5.25 | 5.25 | qfq | 39,861,700 | 211,281,325 | -1.87% |
| 2026-06-23 | 5.42 | 5.50 | 5.35 | 5.35 | 5.35 | qfq | 31,983,305 | 173,597,460 | -2.01% |
| 2026-06-22 | 5.36 | 5.48 | 5.24 | 5.46 | 5.46 | qfq | 51,077,312 | 273,463,648 | 1.87% |
| 2026-06-18 | 5.41 | 5.50 | 5.35 | 5.36 | 5.36 | qfq | 39,691,345 | 215,474,774 | -0.92% |
| 2026-06-17 | 5.43 | 5.44 | 5.35 | 5.41 | 5.41 | qfq | 28,342,501 | 152,542,787 | 0.19% |
| 2026-06-16 | 5.52 | 5.54 | 5.37 | 5.40 | 5.40 | qfq | 33,345,072 | 180,724,686 | -2.53% |
| 2026-06-15 | 5.49 | 5.61 | 5.45 | 5.54 | 5.54 | qfq | 43,387,630 | 240,900,069 | 0.73% |
| 2026-06-12 | 5.36 | 5.65 | 5.35 | 5.50 | 5.50 | qfq | 52,474,909 | 288,267,699 | 1.29% |
| 2026-06-11 | 5.44 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 31,760,000 | 172,970,957 | 0.56% |
| 2026-06-10 | 5.43 | 5.44 | 5.32 | 5.40 | 5.40 | qfq | 41,724,769 | 224,377,746 | -0.92% |
| 2026-06-09 | 5.62 | 5.63 | 5.44 | 5.45 | 5.45 | qfq | 58,153,085 | 319,594,674 | -4.55% |
| 2026-06-08 | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | qfq | 41,897,387 | 238,901,675 | 0.35% |
| 2026-06-05 | 5.70 | 5.85 | 5.66 | 5.69 | 5.69 | qfq | 40,938,118 | 235,307,372 | -0.87% |
| 2026-06-04 | 5.70 | 5.85 | 5.59 | 5.74 | 5.74 | qfq | 60,796,566 | 347,435,681 | 0.00% |
| 2026-06-03 | 5.69 | 5.75 | 5.62 | 5.74 | 5.74 | qfq | 44,691,316 | 253,997,368 | 1.06% |
| 2026-06-02 | 5.79 | 5.81 | 5.63 | 5.68 | 5.68 | qfq | 40,151,600 | 228,713,579 | -0.87% |
| 2026-06-01 | 5.62 | 5.74 | 5.61 | 5.73 | 5.73 | qfq | 34,990,100 | 198,956,066 | 2.14% |
| 2026-05-29 | 5.66 | 5.67 | 5.57 | 5.61 | 5.61 | qfq | 34,124,452 | 191,831,638 | -0.88% |
| 2026-05-28 | 5.65 | 5.71 | 5.61 | 5.66 | 5.66 | qfq | 24,465,720 | 138,491,928 | 0.00% |
| 2026-05-27 | 5.75 | 5.78 | 5.59 | 5.66 | 5.66 | qfq | 39,926,620 | 225,817,017 | -2.08% |
| 2026-05-26 | 5.83 | 5.86 | 5.74 | 5.78 | 5.78 | qfq | 35,472,196 | 205,315,818 | -1.20% |
| 2026-05-25 | 5.96 | 6.01 | 5.84 | 5.85 | 5.85 | qfq | 41,488,160 | 244,012,588 | -2.82% |
| 2026-05-22 | 5.98 | 6.04 | 5.93 | 6.02 | 6.02 | qfq | 31,408,104 | 188,170,959 | 0.67% |
| 2026-05-21 | 6.16 | 6.18 | 5.95 | 5.98 | 5.98 | qfq | 45,823,010 | 278,220,910 | -3.70% |
| 2026-05-20 | 6.20 | 6.27 | 6.14 | 6.21 | 6.21 | qfq | 36,771,500 | 228,071,638 | -0.16% |
| 2026-05-19 | 6.27 | 6.31 | 6.14 | 6.22 | 6.22 | qfq | 38,824,956 | 240,778,268 | -1.43% |
| 2026-05-18 | 6.23 | 6.37 | 6.19 | 6.31 | 6.31 | qfq | 49,895,428 | 313,889,977 | 1.94% |
| 2026-05-15 | 6.18 | 6.23 | 6.10 | 6.19 | 6.19 | qfq | 38,981,708 | 240,613,613 | 0.00% |
| 2026-05-14 | 6.36 | 6.36 | 6.18 | 6.19 | 6.19 | qfq | 49,799,780 | 311,055,637 | -2.67% |
| 2026-05-13 | 6.42 | 6.46 | 6.32 | 6.36 | 6.36 | qfq | 39,132,314 | 249,456,037 | -0.63% |
| 2026-05-12 | 6.47 | 6.52 | 6.36 | 6.40 | 6.40 | qfq | 35,958,592 | 231,718,737 | -0.62% |
| 2026-05-11 | 6.40 | 6.48 | 6.39 | 6.44 | 6.44 | qfq | 44,249,367 | 284,988,262 | 1.10% |
| 2026-05-08 | 6.41 | 6.45 | 6.34 | 6.37 | 6.37 | qfq | 37,111,849 | 236,860,409 | -0.16% |
| 2026-05-07 | 6.44 | 6.45 | 6.30 | 6.38 | 6.38 | qfq | 57,199,976 | 364,535,430 | -1.69% |
| 2026-05-06 | 6.71 | 6.71 | 6.42 | 6.49 | 6.49 | qfq | 95,798,006 | 623,377,604 | -4.14% |
| 2026-04-30 | 6.91 | 6.94 | 6.70 | 6.77 | 6.77 | qfq | 43,917,102 | 297,773,842 | -1.17% |
| 2026-04-29 | 6.75 | 6.88 | 6.71 | 6.85 | 6.85 | qfq | 34,614,010 | 236,301,699 | 1.48% |
| 2026-04-28 | 6.75 | 6.79 | 6.62 | 6.75 | 6.75 | qfq | 34,287,752 | 230,140,108 | 0.00% |
| 2026-04-27 | 6.75 | 6.86 | 6.59 | 6.75 | 6.75 | qfq | 51,268,235 | 346,544,072 | -1.75% |
| 2026-04-24 | 7.09 | 7.12 | 6.87 | 6.87 | 6.87 | qfq | 46,148,650 | 321,438,961 | -3.10% |
| 2026-04-23 | 6.80 | 7.13 | 6.80 | 7.09 | 7.09 | qfq | 72,446,292 | 507,690,632 | 4.11% |
| 2026-04-22 | 6.93 | 6.96 | 6.78 | 6.81 | 6.81 | qfq | 44,529,900 | 304,296,918 | -1.73% |
| 2026-04-21 | 6.99 | 7.05 | 6.87 | 6.93 | 6.93 | qfq | 37,173,563 | 257,922,881 | -0.86% |
| 2026-04-20 | 6.97 | 7.01 | 6.84 | 6.99 | 6.99 | qfq | 55,147,343 | 381,354,383 | -0.29% |
| 2026-04-17 | 7.27 | 7.30 | 6.95 | 7.01 | 7.01 | qfq | 83,023,941 | 587,321,131 | -3.44% |
| 2026-04-16 | 7.08 | 7.33 | 7.05 | 7.26 | 7.26 | qfq | 72,561,282 | 525,574,248 | 2.40% |
| 2026-04-15 | 7.05 | 7.18 | 7.04 | 7.09 | 7.09 | qfq | 47,595,203 | 337,614,829 | -0.70% |
| 2026-04-14 | 6.94 | 7.17 | 6.90 | 7.14 | 7.14 | qfq | 73,876,470 | 523,691,203 | 1.71% |
| 2026-04-13 | 7.13 | 7.15 | 6.91 | 7.02 | 7.02 | qfq | 70,287,160 | 492,329,016 | 0.00% |
| 2026-04-10 | 6.73 | 7.07 | 6.68 | 7.02 | 7.02 | qfq | 106,195,227 | 736,623,573 | 4.15% |
| 2026-04-09 | 6.79 | 6.89 | 6.66 | 6.74 | 6.74 | qfq | 57,818,423 | 389,974,079 | -0.44% |
| 2026-04-08 | 6.56 | 6.84 | 6.51 | 6.77 | 6.77 | qfq | 110,621,035 | 743,615,954 | -2.73% |
| 2026-04-07 | 6.70 | 7.01 | 6.59 | 6.96 | 6.96 | qfq | 80,769,094 | 553,432,935 | 2.50% |
| 2026-04-03 | 6.84 | 6.87 | 6.64 | 6.79 | 6.79 | qfq | 83,305,053 | 562,042,876 | -1.59% |
| 2026-04-02 | 6.64 | 6.94 | 6.64 | 6.90 | 6.90 | qfq | 127,490,744 | 866,586,749 | 4.07% |
| 2026-04-01 | 6.50 | 6.75 | 6.49 | 6.63 | 6.63 | qfq | 57,395,291 | 381,118,572 | 1.84% |
| 2026-03-31 | 6.68 | 6.72 | 6.50 | 6.51 | 6.51 | qfq | 52,362,390 | 345,318,106 | -2.40% |
| 2026-03-30 | 6.80 | 6.81 | 6.58 | 6.67 | 6.67 | qfq | 58,655,653 | 390,971,719 | -0.74% |
| 2026-03-27 | 6.66 | 6.82 | 6.64 | 6.72 | 6.72 | qfq | 65,416,292 | 438,366,145 | 0.00% |
| 2026-03-26 | 6.50 | 6.78 | 6.48 | 6.72 | 6.72 | qfq | 112,592,016 | 752,389,454 | 3.07% |
| 2026-03-25 | 6.40 | 6.54 | 6.34 | 6.52 | 6.52 | qfq | 67,114,959 | 434,422,187 | 0.31% |
| 2026-03-24 | 6.44 | 6.50 | 6.34 | 6.50 | 6.50 | qfq | 73,732,676 | 474,200,109 | 0.93% |
| 2026-03-23 | 6.72 | 6.75 | 6.33 | 6.44 | 6.44 | qfq | 123,251,570 | 801,173,529 | -4.17% |
| 2026-03-20 | 6.68 | 6.83 | 6.56 | 6.72 | 6.72 | qfq | 104,906,764 | 703,432,547 | -1.18% |
| 2026-03-19 | 7.00 | 7.05 | 6.75 | 6.80 | 6.80 | qfq | 114,576,561 | 785,189,063 | -0.44% |
| 2026-03-18 | 6.95 | 6.96 | 6.75 | 6.83 | 6.83 | qfq | 88,625,022 | 605,967,189 | -2.71% |
| 2026-03-17 | 7.14 | 7.19 | 6.90 | 7.02 | 7.02 | qfq | 112,363,060 | 791,236,536 | -0.99% |
| 2026-03-16 | 7.33 | 7.58 | 7.03 | 7.09 | 7.09 | qfq | 150,901,391 | 1,102,287,456 | -0.98% |
| 2026-03-13 | 7.12 | 7.34 | 7.11 | 7.16 | 7.16 | qfq | 137,048,828 | 988,861,032 | 1.27% |
| 2026-03-12 | 7.25 | 7.27 | 7.03 | 7.07 | 7.07 | qfq | 139,235,348 | 991,236,860 | -1.12% |
| 2026-03-11 | 7.15 | 7.20 | 7.04 | 7.15 | 7.15 | qfq | 115,469,844 | 822,269,627 | -0.69% |
| 2026-03-10 | 7.10 | 7.35 | 7.10 | 7.20 | 7.20 | qfq | 190,704,054 | 1,376,560,958 | -4.13% |
| 2026-03-09 | 8.11 | 8.20 | 7.49 | 7.51 | 7.51 | qfq | 260,892,666 | 2,056,869,143 | -0.53% |
| 2026-03-06 | 7.60 | 7.79 | 7.40 | 7.55 | 7.55 | qfq | 171,380,919 | 1,291,321,816 | -1.95% |
| 2026-03-05 | 7.77 | 8.05 | 7.47 | 7.70 | 7.70 | qfq | 269,317,312 | 2,069,889,907 | -5.75% |
| 2026-03-04 | 8.35 | 8.52 | 7.85 | 8.17 | 8.17 | qfq | 395,962,028 | 3,203,954,891 | -6.31% |
| 2026-03-03 | 8.38 | 8.72 | 8.30 | 8.72 | 8.72 | qfq | 389,096,834 | 3,348,724,169 | 9.96% |
| 2026-03-02 | 7.76 | 7.93 | 7.43 | 7.93 | 7.93 | qfq | 264,720,056 | 2,032,613,657 | 9.99% |
| 2026-02-27 | 7.23 | 7.34 | 7.13 | 7.21 | 7.21 | qfq | 76,830,897 | 554,709,883 | -0.14% |
| 2026-02-26 | 7.34 | 7.56 | 7.21 | 7.22 | 7.22 | qfq | 101,502,160 | 743,687,219 | -2.70% |
| 2026-02-25 | 7.30 | 7.61 | 7.21 | 7.42 | 7.42 | qfq | 217,791,726 | 1,614,117,233 | -0.67% |
| 2026-02-24 | 7.10 | 7.52 | 7.03 | 7.47 | 7.47 | qfq | 213,525,967 | 1,566,689,598 | 8.89% |
| 2026-02-13 | 7.16 | 7.18 | 6.81 | 6.86 | 6.86 | qfq | 109,262,940 | 757,932,144 | -5.25% |
| 2026-02-12 | 7.30 | 7.42 | 7.16 | 7.24 | 7.24 | qfq | 175,366,338 | 1,274,199,713 | 0.98% |
| 2026-02-11 | 6.52 | 7.17 | 6.49 | 7.17 | 7.17 | qfq | 197,733,461 | 1,374,288,469 | 9.97% |
| 2026-02-10 | 6.56 | 6.62 | 6.48 | 6.52 | 6.52 | qfq | 41,063,593 | 268,461,619 | 0.00% |
| 2026-02-09 | 6.56 | 6.65 | 6.48 | 6.52 | 6.52 | qfq | 53,110,060 | 347,014,038 | -1.36% |
| 2026-02-06 | 6.37 | 6.70 | 6.34 | 6.61 | 6.61 | qfq | 58,774,444 | 387,038,189 | 1.85% |
| 2026-02-05 | 6.67 | 6.72 | 6.47 | 6.49 | 6.49 | qfq | 54,403,371 | 356,008,550 | -2.99% |
| 2026-02-04 | 6.56 | 6.72 | 6.50 | 6.69 | 6.69 | qfq | 74,183,075 | 489,771,826 | 3.24% |
| 2026-02-03 | 6.44 | 6.51 | 6.36 | 6.48 | 6.48 | qfq | 65,548,728 | 422,015,980 | 0.78% |
| 2026-02-02 | 6.43 | 6.65 | 6.38 | 6.43 | 6.43 | qfq | 119,748,940 | 778,820,622 | -3.60% |
| 2026-01-30 | 6.83 | 6.96 | 6.50 | 6.67 | 6.67 | qfq | 151,361,440 | 1,008,295,157 | -2.77% |
| 2026-01-29 | 6.80 | 6.96 | 6.65 | 6.86 | 6.86 | qfq | 164,466,781 | 1,121,789,897 | 2.08% |
| 2026-01-28 | 6.51 | 6.80 | 6.51 | 6.72 | 6.72 | qfq | 137,865,910 | 924,087,702 | 4.19% |
| 2026-01-27 | 6.55 | 6.61 | 6.40 | 6.45 | 6.45 | qfq | 75,885,590 | 490,886,357 | -1.83% |
| 2026-01-26 | 6.55 | 6.68 | 6.49 | 6.57 | 6.57 | qfq | 102,016,148 | 671,647,223 | 0.61% |
| 2026-01-23 | 6.51 | 6.65 | 6.46 | 6.53 | 6.53 | qfq | 79,953,284 | 523,971,866 | -0.61% |
| 2026-01-22 | 6.30 | 6.65 | 6.29 | 6.57 | 6.57 | qfq | 131,956,710 | 864,069,637 | 3.46% |
| 2026-01-21 | 6.24 | 6.37 | 6.18 | 6.35 | 6.35 | qfq | 79,344,233 | 499,959,306 | 2.09% |
| 2026-01-20 | 6.19 | 6.24 | 6.05 | 6.22 | 6.22 | qfq | 67,388,011 | 413,951,227 | 0.81% |
| 2026-01-19 | 6.00 | 6.20 | 5.92 | 6.17 | 6.17 | qfq | 71,299,928 | 436,081,211 | 3.52% |
| 2026-01-16 | 6.09 | 6.11 | 5.93 | 5.96 | 5.96 | qfq | 76,320,540 | 458,481,519 | -3.40% |
| 2026-01-15 | 6.01 | 6.18 | 5.96 | 6.17 | 6.17 | qfq | 72,360,873 | 441,295,068 | 1.82% |
| 2026-01-14 | 5.99 | 6.20 | 5.98 | 6.06 | 6.06 | qfq | 113,459,416 | 692,432,032 | 1.51% |
| 2026-01-13 | 5.95 | 6.09 | 5.91 | 5.97 | 5.97 | qfq | 100,133,093 | 599,509,265 | 1.19% |
| 2026-01-12 | 5.91 | 5.96 | 5.86 | 5.90 | 5.90 | qfq | 71,547,332 | 421,830,098 | -0.34% |
| 2026-01-09 | 5.88 | 5.98 | 5.77 | 5.92 | 5.92 | qfq | 105,331,662 | 617,105,934 | 2.60% |
| 2026-01-08 | 5.60 | 5.92 | 5.56 | 5.77 | 5.77 | qfq | 113,370,213 | 651,249,471 | 3.04% |
| 2026-01-07 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | qfq | 45,940,567 | 257,637,113 | -1.06% |
| 2026-01-06 | 5.57 | 5.68 | 5.55 | 5.66 | 5.66 | qfq | 55,411,310 | 311,955,724 | 1.80% |
| 2026-01-05 | 5.57 | 5.62 | 5.51 | 5.56 | 5.56 | qfq | 59,453,197 | 331,237,192 | 1.28% |
| 2025-12-31 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | qfq | 29,050,676 | 159,513,007 | -0.36% |
| 2025-12-30 | 5.51 | 5.57 | 5.46 | 5.51 | 5.51 | qfq | 41,076,240 | 226,879,780 | -0.18% |
| 2025-12-29 | 5.50 | 5.59 | 5.49 | 5.52 | 5.52 | qfq | 32,343,911 | 179,402,928 | 0.00% |
| 2025-12-26 | 5.53 | 5.57 | 5.51 | 5.52 | 5.52 | qfq | 25,258,386 | 139,974,971 | -0.36% |
| 2025-12-25 | 5.52 | 5.55 | 5.48 | 5.54 | 5.54 | qfq | 24,592,224 | 135,540,335 | 0.54% |
| 2025-12-24 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | qfq | 22,625,908 | 124,606,039 | 0.18% |
| 2025-12-23 | 5.48 | 5.56 | 5.47 | 5.50 | 5.50 | qfq | 46,075,583 | 254,117,288 | 0.92% |
| 2025-12-22 | 5.42 | 5.50 | 5.42 | 5.45 | 5.45 | qfq | 32,924,901 | 179,814,839 | 0.74% |
| 2025-12-19 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | qfq | 32,767,930 | 177,261,630 | -0.18% |
| 2025-12-18 | 5.37 | 5.44 | 5.35 | 5.42 | 5.42 | qfq | 34,564,445 | 186,491,532 | 0.93% |
| 2025-12-17 | 5.33 | 5.39 | 5.28 | 5.37 | 5.37 | qfq | 35,317,777 | 188,216,771 | 0.56% |
| 2025-12-16 | 5.42 | 5.44 | 5.32 | 5.34 | 5.34 | qfq | 52,068,920 | 278,484,736 | -1.66% |
| 2025-12-15 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | qfq | 33,296,353 | 181,551,356 | 0.00% |
| 2025-12-12 | 5.42 | 5.48 | 5.42 | 5.43 | 5.43 | qfq | 40,641,452 | 221,139,932 | 0.18% |
| 2025-12-11 | 5.45 | 5.52 | 5.41 | 5.42 | 5.42 | qfq | 31,233,711 | 170,393,544 | -0.37% |
| 2025-12-10 | 5.42 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 31,111,938 | 168,896,688 | 0.37% |
| 2025-12-09 | 5.54 | 5.55 | 5.42 | 5.42 | 5.42 | qfq | 39,088,262 | 213,598,171 | -2.17% |
| 2025-12-08 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | qfq | 41,192,287 | 229,384,369 | -2.12% |
| 2025-12-05 | 5.58 | 5.68 | 5.57 | 5.66 | 5.66 | qfq | 29,931,766 | 168,679,642 | 1.25% |
| 2025-12-04 | 5.62 | 5.65 | 5.57 | 5.59 | 5.59 | qfq | 25,190,670 | 141,153,120 | -0.53% |
| 2025-12-03 | 5.53 | 5.66 | 5.52 | 5.62 | 5.62 | qfq | 39,318,509 | 220,261,525 | 1.44% |
| 2025-12-02 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | qfq | 44,129,375 | 243,775,984 | 1.28% |
| 2025-12-01 | 5.42 | 5.49 | 5.41 | 5.47 | 5.47 | qfq | 36,863,309 | 200,970,377 | 1.11% |
| 2025-11-28 | 5.38 | 5.44 | 5.38 | 5.41 | 5.41 | qfq | 30,163,818 | 163,110,325 | 0.37% |
| 2025-11-27 | 5.39 | 5.41 | 5.36 | 5.39 | 5.39 | qfq | 26,318,309 | 141,870,540 | 0.19% |
| 2025-11-26 | 5.40 | 5.45 | 5.38 | 5.38 | 5.38 | qfq | 30,986,393 | 167,559,911 | -0.37% |
| 2025-11-25 | 5.42 | 5.44 | 5.40 | 5.40 | 5.40 | qfq | 35,210,270 | 190,862,879 | -0.18% |
| 2025-11-24 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | qfq | 44,902,461 | 244,629,696 | -1.10% |
| 2025-11-21 | 5.58 | 5.62 | 5.47 | 5.47 | 5.47 | qfq | 49,574,367 | 274,391,471 | -2.50% |
| 2025-11-20 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | qfq | 36,899,251 | 208,432,086 | -1.58% |
| 2025-11-19 | 5.69 | 5.75 | 5.66 | 5.70 | 5.70 | qfq | 40,908,103 | 233,642,572 | 0.35% |
| 2025-11-18 | 5.74 | 5.76 | 5.64 | 5.68 | 5.68 | qfq | 41,826,201 | 237,575,905 | -1.39% |
| 2025-11-17 | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | qfq | 41,746,080 | 240,516,634 | -0.17% |
| 2025-11-14 | 5.83 | 5.88 | 5.75 | 5.77 | 5.77 | qfq | 36,322,514 | 211,052,901 | -1.03% |
| 2025-11-13 | 5.80 | 5.85 | 5.75 | 5.83 | 5.83 | qfq | 61,738,105 | 357,686,002 | -0.34% |
| 2025-11-12 | 5.83 | 5.95 | 5.81 | 5.85 | 5.85 | qfq | 67,031,630 | 394,885,808 | 0.69% |
| 2025-11-11 | 5.82 | 5.87 | 5.80 | 5.81 | 5.81 | qfq | 39,181,190 | 228,350,067 | -0.51% |
| 2025-11-10 | 5.72 | 5.85 | 5.71 | 5.84 | 5.84 | qfq | 56,533,239 | 326,907,253 | 1.74% |
| 2025-11-07 | 5.70 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 59,703,837 | 342,924,411 | 0.70% |
| 2025-11-06 | 5.60 | 5.73 | 5.58 | 5.70 | 5.70 | qfq | 72,716,328 | 413,003,719 | 1.60% |
| 2025-11-05 | 5.54 | 5.65 | 5.52 | 5.61 | 5.61 | qfq | 51,633,716 | 289,789,420 | 0.72% |
| 2025-11-04 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | qfq | 42,007,781 | 234,239,022 | -0.71% |
| 2025-11-03 | 5.45 | 5.64 | 5.45 | 5.61 | 5.61 | qfq | 93,423,711 | 520,097,594 | 3.13% |
| 2025-10-31 | 5.48 | 5.50 | 5.44 | 5.44 | 5.44 | qfq | 37,822,515 | 206,585,043 | -0.91% |
| 2025-10-30 | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 47,312,070 | 260,670,431 | 0.37% |
| 2025-10-29 | 5.50 | 5.52 | 5.44 | 5.47 | 5.47 | qfq | 53,060,318 | 290,736,823 | -0.73% |
| 2025-10-28 | 5.59 | 5.61 | 5.49 | 5.51 | 5.51 | qfq | 53,353,986 | 295,264,028 | -1.61% |
| 2025-10-27 | 5.53 | 5.68 | 5.48 | 5.60 | 5.60 | qfq | 86,553,938 | 484,936,354 | 1.82% |
| 2025-10-24 | 5.57 | 5.63 | 5.48 | 5.50 | 5.50 | qfq | 58,309,246 | 322,530,921 | -1.61% |
| 2025-10-23 | 5.57 | 5.60 | 5.51 | 5.59 | 5.59 | qfq | 67,918,380 | 377,899,371 | 0.72% |
| 2025-10-22 | 5.56 | 5.62 | 5.51 | 5.55 | 5.55 | qfq | 76,492,477 | 425,667,425 | 0.36% |
| 2025-10-21 | 5.41 | 5.55 | 5.39 | 5.53 | 5.53 | qfq | 78,797,830 | 433,163,917 | 2.22% |
| 2025-10-20 | 5.40 | 5.41 | 5.32 | 5.41 | 5.41 | qfq | 36,616,321 | 196,360,498 | 0.37% |
| 2025-10-17 | 5.46 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 34,922,030 | 188,995,107 | -1.46% |
| 2025-10-16 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | qfq | 52,758,051 | 288,312,279 | 0.18% |
| 2025-10-15 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | qfq | 57,495,019 | 313,433,619 | 0.92% |
| 2025-10-14 | 5.36 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 64,160,982 | 346,073,285 | 1.31% |
| 2025-10-13 | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | qfq | 52,133,872 | 277,049,944 | -1.29% |
| 2025-10-10 | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | qfq | 58,968,962 | 318,365,047 | 0.93% |
| 2025-10-09 | 5.30 | 5.37 | 5.26 | 5.36 | 5.36 | qfq | 55,228,171 | 294,327,975 | 1.13% |
| 2025-09-30 | 5.32 | 5.34 | 5.28 | 5.30 | 5.30 | qfq | 30,341,920 | 160,988,454 | -0.93% |
| 2025-09-29 | 5.30 | 5.35 | 5.23 | 5.35 | 5.35 | qfq | 37,077,023 | 196,689,516 | 1.13% |
| 2025-09-26 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | qfq | 33,145,401 | 175,720,318 | 0.19% |
| 2025-09-25 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 30,370,740 | 160,442,996 | -0.94% |
| 2025-09-24 | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | qfq | 54,738,946 | 290,786,585 | 1.72% |
| 2025-09-23 | 5.27 | 5.28 | 5.18 | 5.24 | 5.24 | qfq | 39,837,548 | 207,992,244 | -0.76% |
| 2025-09-22 | 5.29 | 5.32 | 5.23 | 5.28 | 5.28 | qfq | 34,943,294 | 184,392,784 | -0.19% |
| 2025-09-19 | 5.28 | 5.29 | 5.24 | 5.29 | 5.29 | qfq | 23,874,633 | 125,766,516 | 0.38% |
| 2025-09-18 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | qfq | 51,167,114 | 270,880,644 | -1.50% |
| 2025-09-17 | 5.32 | 5.37 | 5.30 | 5.35 | 5.35 | qfq | 39,683,558 | 211,866,964 | 0.75% |
| 2025-09-16 | 5.34 | 5.35 | 5.27 | 5.31 | 5.31 | qfq | 37,265,546 | 197,609,197 | -0.38% |
| 2025-09-15 | 5.34 | 5.38 | 5.33 | 5.33 | 5.33 | qfq | 34,842,600 | 186,146,238 | -0.37% |
| 2025-09-12 | 5.38 | 5.42 | 5.31 | 5.35 | 5.35 | qfq | 81,035,703 | 434,534,931 | -0.74% |
| 2025-09-11 | 5.36 | 5.39 | 5.32 | 5.39 | 5.39 | qfq | 42,543,302 | 227,772,946 | 0.75% |
| 2025-09-10 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | qfq | 45,974,640 | 246,375,804 | 0.00% |
| 2025-09-09 | 5.40 | 5.41 | 5.34 | 5.35 | 5.35 | qfq | 37,961,200 | 203,923,785 | -0.93% |
| 2025-09-08 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | qfq | 56,351,505 | 304,749,891 | -0.37% |
| 2025-09-05 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | qfq | 46,465,310 | 251,175,702 | 1.12% |
| 2025-09-04 | 5.39 | 5.40 | 5.30 | 5.36 | 5.36 | qfq | 56,763,079 | 303,479,540 | -0.56% |
| 2025-09-03 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 59,203,757 | 321,797,536 | -1.82% |
| 2025-09-02 | 5.52 | 5.53 | 5.38 | 5.49 | 5.49 | qfq | 100,668,158 | 548,785,602 | -0.36% |
| 2025-09-01 | 5.70 | 5.75 | 5.50 | 5.51 | 5.51 | qfq | 213,741,197 | 1,197,304,057 | -0.36% |
| 2025-08-29 | 5.56 | 5.70 | 5.51 | 5.53 | 5.53 | qfq | 114,710,094 | 642,393,173 | -0.54% |
| 2025-08-28 | 5.57 | 5.66 | 5.47 | 5.56 | 5.56 | qfq | 83,042,305 | 462,392,810 | 0.00% |
| 2025-08-27 | 5.67 | 5.68 | 5.56 | 5.56 | 5.56 | qfq | 78,551,332 | 441,940,084 | -2.11% |
| 2025-08-26 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | qfq | 54,641,931 | 310,473,689 | -0.18% |
| 2025-08-25 | 5.65 | 5.70 | 5.62 | 5.69 | 5.69 | qfq | 102,991,185 | 583,419,553 | 0.71% |
| 2025-08-22 | 5.66 | 5.66 | 5.56 | 5.65 | 5.65 | qfq | 64,825,752 | 362,734,093 | 0.00% |
| 2025-08-21 | 5.60 | 5.68 | 5.58 | 5.65 | 5.65 | qfq | 74,607,047 | 420,735,518 | 1.07% |
| 2025-08-20 | 5.57 | 5.59 | 5.55 | 5.59 | 5.59 | qfq | 47,469,040 | 264,577,100 | 0.36% |
| 2025-08-19 | 5.61 | 5.66 | 5.53 | 5.57 | 5.57 | qfq | 66,292,881 | 371,359,193 | -0.89% |
| 2025-08-18 | 5.71 | 5.71 | 5.59 | 5.62 | 5.62 | qfq | 103,256,951 | 580,579,793 | -2.43% |
| 2025-08-15 | 5.70 | 5.77 | 5.67 | 5.76 | 5.76 | qfq | 36,868,154 | 211,261,002 | 1.05% |
| 2025-08-14 | 5.72 | 5.78 | 5.67 | 5.70 | 5.70 | qfq | 31,222,225 | 178,606,046 | -0.52% |
| 2025-08-13 | 5.70 | 5.78 | 5.70 | 5.73 | 5.73 | qfq | 40,516,200 | 232,329,749 | 0.17% |
| 2025-08-12 | 5.57 | 5.75 | 5.56 | 5.72 | 5.72 | qfq | 62,461,747 | 354,652,913 | 2.69% |
| 2025-08-11 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | qfq | 61,966,988 | 346,260,861 | -1.76% |
| 2025-08-08 | 5.63 | 5.73 | 5.61 | 5.67 | 5.67 | qfq | 55,862,984 | 317,551,702 | 0.89% |
| 2025-08-07 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | qfq | 25,418,674 | 142,524,844 | 0.36% |
| 2025-08-06 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | qfq | 28,691,736 | 160,108,310 | 0.54% |
| 2025-08-05 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | qfq | 29,829,398 | 165,611,565 | 1.46% |
| 2025-08-04 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | qfq | 23,220,780 | 127,140,586 | 0.00% |
| 2025-08-01 | 5.50 | 5.53 | 5.48 | 5.49 | 5.49 | qfq | 23,513,874 | 129,420,566 | -0.36% |
| 2025-07-31 | 5.65 | 5.66 | 5.48 | 5.51 | 5.51 | qfq | 50,561,301 | 279,197,331 | -2.30% |
| 2025-07-30 | 5.64 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 32,267,482 | 182,547,047 | 0.18% |
| 2025-07-29 | 5.63 | 5.65 | 5.58 | 5.63 | 5.63 | qfq | 23,275,938 | 130,561,440 | 0.36% |
| 2025-07-28 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 31,071,385 | 174,347,787 | -0.88% |
| 2025-07-25 | 5.68 | 5.70 | 5.64 | 5.66 | 5.66 | qfq | 31,298,250 | 177,451,921 | -0.35% |
| 2025-07-24 | 5.65 | 5.68 | 5.60 | 5.68 | 5.68 | qfq | 39,523,765 | 223,333,501 | 0.53% |
| 2025-07-23 | 5.73 | 5.75 | 5.64 | 5.65 | 5.65 | qfq | 38,725,566 | 220,067,351 | -0.88% |
| 2025-07-22 | 5.61 | 5.70 | 5.57 | 5.70 | 5.70 | qfq | 51,772,768 | 292,396,645 | 1.60% |
| 2025-07-21 | 5.51 | 5.64 | 5.50 | 5.61 | 5.61 | qfq | 51,759,260 | 289,270,114 | 1.81% |
| 2025-07-18 | 5.47 | 5.53 | 5.46 | 5.51 | 5.51 | qfq | 25,304,133 | 139,294,428 | 0.92% |
| 2025-07-17 | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | qfq | 21,843,859 | 119,065,020 | 0.00% |
| 2025-07-16 | 5.48 | 5.49 | 5.44 | 5.46 | 5.46 | qfq | 23,258,724 | 127,030,044 | -0.36% |
| 2025-07-15 | 5.57 | 5.58 | 5.47 | 5.48 | 5.48 | qfq | 32,847,694 | 180,806,088 | -1.62% |
| 2025-07-14 | 5.58 | 5.62 | 5.57 | 5.57 | 5.57 | qfq | 26,933,119 | 150,612,464 | 0.00% |
| 2025-07-11 | 5.57 | 5.61 | 5.55 | 5.57 | 5.57 | qfq | 40,652,074 | 226,797,036 | -0.36% |
| 2025-07-10 | 5.51 | 5.61 | 5.50 | 5.59 | 5.59 | qfq | 40,375,173 | 224,544,790 | 1.45% |
| 2025-07-09 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | qfq | 30,966,400 | 171,102,075 | -0.36% |
| 2025-07-08 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | qfq | 33,544,124 | 184,677,178 | 0.55% |
| 2025-07-07 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | qfq | 37,531,000 | 206,424,353 | -0.90% |
| 2025-07-04 | 5.58 | 5.60 | 5.54 | 5.55 | 5.55 | qfq | 35,127,551 | 195,606,030 | -0.36% |
| 2025-07-03 | 5.66 | 5.68 | 5.55 | 5.57 | 5.57 | qfq | 57,048,701 | 319,398,125 | -1.24% |
| 2025-07-02 | 5.58 | 5.72 | 5.52 | 5.64 | 5.64 | qfq | 111,249,901 | 625,573,975 | 3.49% |
| 2025-07-01 | 5.45 | 5.48 | 5.42 | 5.45 | 5.45 | qfq | 22,133,002 | 120,479,564 | -0.18% |
| 2025-06-30 | 5.42 | 5.51 | 5.40 | 5.46 | 5.46 | qfq | 41,331,201 | 226,167,404 | 1.30% |
| 2025-06-27 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | qfq | 30,028,037 | 162,145,569 | -0.19% |
| 2025-06-26 | 5.42 | 5.48 | 5.38 | 5.40 | 5.40 | qfq | 40,850,590 | 221,010,277 | -0.55% |
| 2025-06-25 | 5.35 | 5.47 | 5.29 | 5.43 | 5.43 | qfq | 64,933,929 | 348,966,291 | 1.31% |
| 2025-06-24 | 5.31 | 5.40 | 5.26 | 5.36 | 5.36 | qfq | 98,390,873 | 525,030,292 | -3.07% |
| 2025-06-23 | 5.58 | 5.61 | 5.49 | 5.53 | 5.53 | qfq | 80,638,243 | 446,721,878 | 0.91% |
| 2025-06-20 | 5.51 | 5.53 | 5.41 | 5.48 | 5.48 | qfq | 73,129,690 | 400,222,938 | -1.62% |
| 2025-06-19 | 5.45 | 5.66 | 5.40 | 5.57 | 5.57 | qfq | 114,945,032 | 634,361,168 | 1.64% |
| 2025-06-18 | 5.53 | 5.65 | 5.47 | 5.48 | 5.48 | qfq | 86,503,062 | 480,084,980 | -0.54% |
| 2025-06-17 | 5.36 | 5.51 | 5.33 | 5.51 | 5.51 | qfq | 92,702,416 | 503,130,769 | 1.85% |
| 2025-06-16 | 5.58 | 5.59 | 5.39 | 5.41 | 5.41 | qfq | 116,452,628 | 638,971,959 | -1.99% |
| 2025-06-13 | 5.50 | 5.58 | 5.43 | 5.52 | 5.52 | qfq | 139,708,747 | 769,123,777 | 3.18% |
| 2025-06-12 | 5.35 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 46,473,500 | 248,713,773 | 1.13% |
| 2025-06-11 | 5.24 | 5.30 | 5.23 | 5.29 | 5.29 | qfq | 30,240,149 | 159,577,406 | 0.95% |
| 2025-06-10 | 5.28 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 27,250,999 | 143,106,423 | -0.57% |
| 2025-06-09 | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | qfq | 29,614,736 | 155,986,900 | 0.57% |
| 2025-06-06 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | qfq | 27,732,438 | 145,096,509 | 0.77% |
| 2025-06-05 | 5.24 | 5.25 | 5.19 | 5.20 | 5.20 | qfq | 25,995,700 | 135,411,976 | -0.76% |
| 2025-06-04 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | qfq | 22,486,804 | 117,598,197 | 0.58% |
| 2025-06-03 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | qfq | 23,459,040 | 122,201,290 | -0.38% |
| 2025-05-30 | 5.26 | 5.27 | 5.22 | 5.23 | 5.23 | qfq | 23,519,985 | 123,160,915 | -0.57% |
| 2025-05-29 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | qfq | 25,695,137 | 135,331,768 | 0.00% |
| 2025-05-28 | 5.18 | 5.27 | 5.17 | 5.26 | 5.26 | qfq | 41,112,215 | 215,319,291 | 1.54% |
| 2025-05-27 | 5.19 | 5.21 | 5.17 | 5.18 | 5.18 | qfq | 17,478,927 | 90,626,982 | -0.19% |
| 2025-05-26 | 5.15 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 25,805,901 | 133,820,786 | 0.78% |
| 2025-05-23 | 5.19 | 5.24 | 5.15 | 5.15 | 5.15 | qfq | 32,563,600 | 168,956,209 | -0.58% |
| 2025-05-22 | 5.23 | 5.25 | 5.18 | 5.18 | 5.18 | qfq | 31,815,707 | 165,406,245 | -1.33% |
| 2025-05-21 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | qfq | 25,213,822 | 132,578,756 | -0.57% |
| 2025-05-20 | 5.20 | 5.32 | 5.18 | 5.28 | 5.28 | qfq | 52,903,835 | 277,879,427 | 1.54% |
| 2025-05-19 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | qfq | 22,770,408 | 118,329,111 | 0.19% |
| 2025-05-16 | 5.22 | 5.25 | 5.18 | 5.19 | 5.19 | qfq | 26,444,580 | 137,588,849 | -0.76% |
| 2025-05-15 | 5.26 | 5.28 | 5.22 | 5.23 | 5.23 | qfq | 30,329,600 | 158,978,439 | -0.95% |
| 2025-05-14 | 5.27 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 42,597,884 | 224,051,989 | 0.57% |
| 2025-05-13 | 5.27 | 5.30 | 5.23 | 5.25 | 5.25 | qfq | 35,157,663 | 184,886,637 | 0.38% |
| 2025-05-12 | 5.18 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 46,570,437 | 243,330,622 | 1.36% |
| 2025-05-09 | 5.21 | 5.23 | 5.14 | 5.16 | 5.16 | qfq | 38,433,774 | 199,032,388 | -0.58% |
| 2025-05-08 | 5.22 | 5.25 | 5.16 | 5.19 | 5.19 | qfq | 45,212,708 | 235,143,675 | -4.24% |
| 2025-05-07 | 5.38 | 5.46 | 5.38 | 5.42 | 5.22 | qfq | 65,507,477 | 354,748,209 | 1.50% |
| 2025-05-06 | 5.32 | 5.35 | 5.27 | 5.34 | 5.14 | qfq | 70,882,693 | 376,358,095 | 0.56% |
| 2025-04-30 | 5.36 | 5.37 | 5.30 | 5.31 | 5.11 | qfq | 39,831,471 | 212,480,027 | -0.93% |
| 2025-04-29 | 5.40 | 5.47 | 5.33 | 5.36 | 5.16 | qfq | 42,983,600 | 231,779,296 | -1.11% |
| 2025-04-28 | 5.52 | 5.52 | 5.37 | 5.42 | 5.22 | qfq | 36,624,022 | 198,948,694 | -0.91% |
| 2025-04-25 | 5.47 | 5.52 | 5.44 | 5.47 | 5.27 | qfq | 31,469,100 | 172,252,371 | 0.37% |
| 2025-04-24 | 5.41 | 5.54 | 5.41 | 5.45 | 5.25 | qfq | 46,665,253 | 255,557,012 | 0.37% |
| 2025-04-23 | 5.38 | 5.45 | 5.36 | 5.43 | 5.23 | qfq | 37,351,800 | 201,932,497 | 1.12% |
| 2025-04-22 | 5.36 | 5.40 | 5.35 | 5.37 | 5.17 | qfq | 30,443,300 | 163,674,774 | -0.19% |
| 2025-04-21 | 5.32 | 5.39 | 5.31 | 5.38 | 5.18 | qfq | 31,674,196 | 169,571,936 | 0.19% |
| 2025-04-18 | 5.29 | 5.41 | 5.29 | 5.37 | 5.17 | qfq | 38,584,600 | 207,214,980 | 1.13% |
| 2025-04-17 | 5.28 | 5.34 | 5.26 | 5.31 | 5.11 | qfq | 30,480,750 | 161,925,913 | 0.57% |
| 2025-04-16 | 5.30 | 5.31 | 5.20 | 5.28 | 5.08 | qfq | 41,911,880 | 220,163,174 | -0.94% |
| 2025-04-15 | 5.35 | 5.36 | 5.27 | 5.33 | 5.13 | qfq | 32,637,276 | 173,383,609 | -0.74% |
| 2025-04-14 | 5.35 | 5.40 | 5.32 | 5.37 | 5.17 | qfq | 45,374,708 | 243,188,278 | 1.13% |
| 2025-04-11 | 5.34 | 5.37 | 5.28 | 5.31 | 5.11 | qfq | 55,649,760 | 296,056,098 | -1.48% |
| 2025-04-10 | 5.37 | 5.44 | 5.29 | 5.39 | 5.19 | qfq | 80,313,795 | 431,946,057 | 1.32% |
| 2025-04-09 | 5.17 | 5.35 | 5.05 | 5.32 | 5.12 | qfq | 97,503,394 | 510,403,683 | 2.90% |
| 2025-04-08 | 5.06 | 5.22 | 5.02 | 5.17 | 4.98 | qfq | 89,553,357 | 460,808,721 | 2.38% |
| 2025-04-07 | 5.27 | 5.30 | 5.05 | 5.05 | 4.86 | qfq | 89,439,863 | 458,851,280 | -9.98% |
| 2025-04-03 | 5.62 | 5.65 | 5.57 | 5.61 | 5.40 | qfq | 46,587,647 | 261,319,399 | -1.23% |
| 2025-04-02 | 5.68 | 5.73 | 5.64 | 5.68 | 5.47 | qfq | 48,832,998 | 277,249,608 | -0.35% |
| 2025-04-01 | 5.75 | 5.84 | 5.68 | 5.70 | 5.49 | qfq | 58,076,503 | 334,238,587 | 0.00% |
| 2025-03-31 | 5.72 | 5.77 | 5.67 | 5.70 | 5.49 | qfq | 60,926,295 | 348,076,325 | -1.38% |
| 2025-03-28 | 5.89 | 5.90 | 5.76 | 5.78 | 5.57 | qfq | 87,824,891 | 510,379,560 | -2.36% |
| 2025-03-27 | 6.02 | 6.06 | 5.87 | 5.92 | 5.70 | qfq | 115,619,372 | 685,821,739 | -1.99% |
| 2025-03-26 | 6.08 | 6.22 | 6.00 | 6.04 | 5.82 | qfq | 123,273,403 | 750,356,352 | -0.98% |
| 2025-03-25 | 6.09 | 6.22 | 6.04 | 6.10 | 5.87 | qfq | 165,053,429 | 1,012,241,119 | -2.71% |
| 2025-03-24 | 6.37 | 6.39 | 6.05 | 6.27 | 6.04 | qfq | 271,033,026 | 1,678,903,504 | 1.13% |
| 2025-03-21 | 5.88 | 6.36 | 5.83 | 6.20 | 5.97 | qfq | 344,694,734 | 2,145,302,075 | 7.27% |
| 2025-03-20 | 5.62 | 5.88 | 5.62 | 5.78 | 5.57 | qfq | 149,585,535 | 864,240,627 | 3.21% |
| 2025-03-19 | 5.65 | 5.68 | 5.56 | 5.60 | 5.39 | qfq | 77,858,328 | 436,609,452 | -0.18% |
| 2025-03-18 | 5.55 | 5.68 | 5.51 | 5.61 | 5.40 | qfq | 128,467,860 | 717,652,745 | 2.00% |
| 2025-03-17 | 5.46 | 5.73 | 5.46 | 5.50 | 5.30 | qfq | 165,905,254 | 922,924,931 | 3.00% |
| 2025-03-14 | 5.18 | 5.38 | 5.17 | 5.34 | 5.14 | qfq | 132,475,638 | 698,247,975 | 4.09% |
| 2025-03-13 | 5.06 | 5.13 | 5.06 | 5.13 | 4.94 | qfq | 48,253,043 | 246,084,757 | 1.58% |
| 2025-03-12 | 5.09 | 5.09 | 5.04 | 5.05 | 4.86 | qfq | 23,853,315 | 120,579,067 | -0.39% |
| 2025-03-11 | 4.99 | 5.07 | 4.97 | 5.07 | 4.88 | qfq | 29,699,604 | 149,450,812 | 1.00% |
| 2025-03-10 | 4.98 | 5.02 | 4.97 | 5.02 | 4.83 | qfq | 25,104,398 | 125,462,994 | 0.60% |
| 2025-03-07 | 4.98 | 5.02 | 4.97 | 4.99 | 4.80 | qfq | 28,669,936 | 143,237,109 | 0.00% |
| 2025-03-06 | 5.00 | 5.02 | 4.96 | 4.99 | 4.80 | qfq | 44,821,261 | 223,262,736 | -0.40% |
| 2025-03-05 | 5.05 | 5.06 | 4.99 | 5.01 | 4.82 | qfq | 30,663,351 | 153,564,747 | -0.79% |
| 2025-03-04 | 5.07 | 5.08 | 5.03 | 5.05 | 4.86 | qfq | 22,529,919 | 113,702,567 | -0.59% |
| 2025-03-03 | 5.10 | 5.19 | 5.07 | 5.08 | 4.89 | qfq | 41,709,502 | 213,374,671 | -0.20% |
| 2025-02-28 | 5.06 | 5.14 | 5.05 | 5.09 | 4.90 | qfq | 57,368,500 | 292,899,849 | 0.59% |
| 2025-02-27 | 5.04 | 5.07 | 5.01 | 5.06 | 4.87 | qfq | 33,835,307 | 170,378,000 | 0.40% |
| 2025-02-26 | 5.03 | 5.05 | 5.02 | 5.04 | 4.85 | qfq | 25,227,258 | 126,992,541 | 0.20% |
| 2025-02-25 | 5.04 | 5.07 | 5.00 | 5.03 | 4.84 | qfq | 27,466,712 | 138,446,278 | -0.40% |
| 2025-02-24 | 5.03 | 5.07 | 5.01 | 5.05 | 4.86 | qfq | 32,470,322 | 163,769,648 | 0.00% |
| 2025-02-21 | 5.06 | 5.08 | 5.01 | 5.05 | 4.86 | qfq | 37,580,821 | 189,218,135 | -0.20% |
| 2025-02-20 | 5.10 | 5.10 | 5.05 | 5.06 | 4.87 | qfq | 56,946,933 | 288,617,036 | -1.75% |
| 2025-02-19 | 5.12 | 5.28 | 5.06 | 5.15 | 4.96 | qfq | 89,474,755 | 461,187,438 | 0.39% |
| 2025-02-18 | 5.16 | 5.20 | 5.11 | 5.13 | 4.94 | qfq | 35,808,043 | 184,545,707 | -0.58% |
| 2025-02-17 | 5.20 | 5.20 | 5.13 | 5.16 | 4.97 | qfq | 39,196,843 | 201,955,886 | -0.58% |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.19 | 5.00 | qfq | 32,535,211 | 169,339,630 | -0.95% |
| 2025-02-13 | 5.25 | 5.28 | 5.23 | 5.24 | 5.05 | qfq | 29,146,212 | 153,126,649 | -0.57% |
| 2025-02-12 | 5.27 | 5.29 | 5.22 | 5.27 | 5.07 | qfq | 34,617,842 | 181,821,620 | -0.19% |
| 2025-02-11 | 5.30 | 5.35 | 5.26 | 5.28 | 5.08 | qfq | 37,256,201 | 197,173,375 | -0.19% |
| 2025-02-10 | 5.31 | 5.33 | 5.29 | 5.29 | 5.09 | qfq | 32,841,240 | 174,133,585 | -0.38% |
| 2025-02-07 | 5.30 | 5.34 | 5.26 | 5.31 | 5.11 | qfq | 37,458,339 | 198,641,075 | 0.19% |
| 2025-02-06 | 5.26 | 5.31 | 5.25 | 5.30 | 5.10 | qfq | 28,273,507 | 149,423,052 | 0.19% |
| 2025-02-05 | 5.41 | 5.43 | 5.26 | 5.29 | 5.09 | qfq | 45,414,444 | 241,144,821 | -2.04% |
| 2025-01-27 | 5.36 | 5.49 | 5.36 | 5.40 | 5.20 | qfq | 38,095,534 | 206,952,591 | 0.93% |
| 2025-01-24 | 5.31 | 5.38 | 5.29 | 5.35 | 5.15 | qfq | 26,987,686 | 144,144,682 | 0.75% |
| 2025-01-23 | 5.33 | 5.40 | 5.31 | 5.31 | 5.11 | qfq | 28,651,794 | 153,297,315 | 0.00% |
| 2025-01-22 | 5.34 | 5.36 | 5.27 | 5.31 | 5.11 | qfq | 27,518,125 | 145,932,468 | -0.75% |
| 2025-01-21 | 5.53 | 5.54 | 5.34 | 5.35 | 5.15 | qfq | 48,516,795 | 261,128,243 | -3.08% |
| 2025-01-20 | 5.63 | 5.66 | 5.51 | 5.52 | 5.32 | qfq | 34,220,900 | 191,022,182 | -1.95% |
| 2025-01-17 | 5.55 | 5.65 | 5.50 | 5.63 | 5.42 | qfq | 46,648,785 | 260,853,757 | 1.44% |
| 2025-01-16 | 5.52 | 5.58 | 5.50 | 5.55 | 5.34 | qfq | 40,101,568 | 222,111,177 | 1.46% |
| 2025-01-15 | 5.38 | 5.49 | 5.36 | 5.47 | 5.27 | qfq | 39,110,040 | 212,829,369 | 1.30% |
| 2025-01-14 | 5.30 | 5.41 | 5.26 | 5.40 | 5.20 | qfq | 40,136,365 | 214,818,085 | 1.69% |
| 2025-01-13 | 5.30 | 5.38 | 5.28 | 5.31 | 5.11 | qfq | 26,567,374 | 141,348,091 | 0.57% |
| 2025-01-10 | 5.31 | 5.33 | 5.24 | 5.28 | 5.08 | qfq | 23,179,020 | 122,640,158 | -0.38% |
| 2025-01-09 | 5.46 | 5.46 | 5.30 | 5.30 | 5.10 | qfq | 35,398,481 | 189,531,702 | -2.93% |
| 2025-01-08 | 5.42 | 5.53 | 5.38 | 5.46 | 5.26 | qfq | 37,990,788 | 207,378,872 | 0.74% |
| 2025-01-07 | 5.40 | 5.47 | 5.37 | 5.42 | 5.22 | qfq | 20,548,335 | 111,216,719 | 0.37% |
| 2025-01-06 | 5.39 | 5.44 | 5.32 | 5.40 | 5.20 | qfq | 31,302,860 | 168,319,527 | 0.37% |
| 2025-01-03 | 5.36 | 5.53 | 5.36 | 5.38 | 5.18 | qfq | 44,248,577 | 240,721,635 | 0.37% |
| 2025-01-02 | 5.47 | 5.51 | 5.30 | 5.36 | 5.16 | qfq | 43,787,406 | 236,302,610 | -2.01% |
| 2024-12-31 | 5.57 | 5.60 | 5.46 | 5.47 | 5.27 | qfq | 28,845,992 | 159,604,759 | -1.62% |
| 2024-12-30 | 5.53 | 5.59 | 5.51 | 5.56 | 5.35 | qfq | 29,278,181 | 162,696,743 | 0.72% |
| 2024-12-27 | 5.48 | 5.53 | 5.45 | 5.52 | 5.32 | qfq | 23,930,915 | 131,560,680 | 1.10% |
| 2024-12-26 | 5.52 | 5.53 | 5.45 | 5.46 | 5.26 | qfq | 19,781,000 | 108,591,222 | -1.27% |
| 2024-12-25 | 5.52 | 5.55 | 5.48 | 5.53 | 5.32 | qfq | 18,259,600 | 100,611,253 | 0.36% |
| 2024-12-24 | 5.40 | 5.54 | 5.40 | 5.51 | 5.31 | qfq | 29,265,348 | 161,030,503 | 1.85% |
| 2024-12-23 | 5.37 | 5.49 | 5.37 | 5.41 | 5.21 | qfq | 32,247,828 | 175,316,293 | 0.74% |
| 2024-12-20 | 5.41 | 5.44 | 5.36 | 5.37 | 5.17 | qfq | 22,106,470 | 119,009,999 | -1.29% |
| 2024-12-19 | 5.46 | 5.48 | 5.36 | 5.44 | 5.24 | qfq | 27,562,000 | 149,196,724 | -0.73% |
| 2024-12-18 | 5.47 | 5.55 | 5.47 | 5.48 | 5.28 | qfq | 25,334,303 | 139,647,604 | 0.74% |
| 2024-12-17 | 5.48 | 5.52 | 5.40 | 5.44 | 5.24 | qfq | 23,457,633 | 128,207,103 | -0.73% |
| 2024-12-16 | 5.45 | 5.52 | 5.44 | 5.48 | 5.28 | qfq | 26,214,201 | 143,794,887 | 0.74% |
| 2024-12-13 | 5.55 | 5.57 | 5.44 | 5.44 | 5.24 | qfq | 36,595,474 | 200,639,685 | -2.33% |
| 2024-12-12 | 5.55 | 5.59 | 5.52 | 5.57 | 5.36 | qfq | 24,892,597 | 138,379,911 | 0.18% |
| 2024-12-11 | 5.46 | 5.56 | 5.46 | 5.56 | 5.35 | qfq | 35,138,774 | 194,299,921 | 1.46% |
| 2024-12-10 | 5.57 | 5.60 | 5.47 | 5.48 | 5.28 | qfq | 37,635,802 | 207,782,974 | 0.00% |
| 2024-12-09 | 5.47 | 5.53 | 5.45 | 5.48 | 5.28 | qfq | 28,375,691 | 155,871,114 | 0.18% |
| 2024-12-06 | 5.38 | 5.48 | 5.38 | 5.47 | 5.27 | qfq | 29,238,102 | 159,146,190 | 1.48% |
| 2024-12-05 | 5.45 | 5.47 | 5.37 | 5.39 | 5.19 | qfq | 38,911,821 | 210,482,396 | -1.82% |
| 2024-12-04 | 5.44 | 5.56 | 5.41 | 5.49 | 5.29 | qfq | 36,224,711 | 198,739,141 | 0.73% |
| 2024-12-03 | 5.43 | 5.45 | 5.37 | 5.45 | 5.25 | qfq | 31,443,947 | 170,131,738 | 0.37% |
| 2024-12-02 | 5.34 | 5.45 | 5.32 | 5.43 | 5.23 | qfq | 34,584,321 | 186,552,012 | 1.88% |
| 2024-11-29 | 5.29 | 5.36 | 5.26 | 5.33 | 5.13 | qfq | 28,367,701 | 150,870,098 | 0.95% |
| 2024-11-28 | 5.34 | 5.37 | 5.27 | 5.28 | 5.08 | qfq | 34,830,525 | 185,166,911 | -1.68% |
| 2024-11-27 | 5.30 | 5.38 | 5.23 | 5.37 | 5.17 | qfq | 28,599,391 | 151,681,473 | 0.94% |
| 2024-11-26 | 5.33 | 5.36 | 5.20 | 5.32 | 5.12 | qfq | 46,003,549 | 243,584,248 | 0.00% |
| 2024-11-25 | 5.40 | 5.54 | 5.32 | 5.32 | 5.12 | qfq | 75,839,517 | 408,601,076 | -1.30% |
| 2024-11-22 | 5.58 | 5.62 | 5.39 | 5.39 | 5.19 | qfq | 41,886,364 | 230,471,957 | -3.06% |
| 2024-11-21 | 5.62 | 5.65 | 5.54 | 5.56 | 5.35 | qfq | 33,137,693 | 184,786,888 | -1.07% |
| 2024-11-20 | 5.58 | 5.63 | 5.53 | 5.62 | 5.41 | qfq | 39,947,881 | 223,472,468 | 0.72% |
| 2024-11-19 | 5.57 | 5.62 | 5.48 | 5.58 | 5.37 | qfq | 38,888,607 | 215,665,464 | 0.18% |
| 2024-11-18 | 5.53 | 5.67 | 5.53 | 5.57 | 5.36 | qfq | 63,362,461 | 355,402,000 | 1.64% |
| 2024-11-15 | 5.46 | 5.58 | 5.45 | 5.48 | 5.28 | qfq | 33,662,414 | 185,602,279 | 0.00% |
| 2024-11-14 | 5.56 | 5.62 | 5.47 | 5.48 | 5.28 | qfq | 37,981,505 | 210,211,489 | -1.97% |
| 2024-11-13 | 5.53 | 5.62 | 5.50 | 5.59 | 5.38 | qfq | 32,998,981 | 183,866,383 | 0.90% |
| 2024-11-12 | 5.57 | 5.66 | 5.50 | 5.54 | 5.33 | qfq | 63,424,842 | 354,372,890 | -0.36% |
| 2024-11-11 | 5.58 | 5.62 | 5.51 | 5.56 | 5.35 | qfq | 49,829,334 | 276,845,977 | -1.42% |
| 2024-11-08 | 5.80 | 5.83 | 5.63 | 5.64 | 5.43 | qfq | 54,657,412 | 311,636,024 | -2.25% |
| 2024-11-07 | 5.67 | 5.77 | 5.63 | 5.77 | 5.56 | qfq | 44,944,311 | 256,759,794 | 1.23% |
| 2024-11-06 | 5.71 | 5.76 | 5.66 | 5.70 | 5.49 | qfq | 41,648,433 | 237,848,241 | -0.18% |
| 2024-11-05 | 5.64 | 5.71 | 5.62 | 5.71 | 5.50 | qfq | 45,209,311 | 256,993,638 | 1.42% |
| 2024-11-04 | 5.54 | 5.64 | 5.49 | 5.63 | 5.42 | qfq | 44,478,569 | 248,438,051 | 2.18% |
| 2024-11-01 | 5.43 | 5.56 | 5.42 | 5.51 | 5.31 | qfq | 57,298,032 | 315,465,351 | 1.66% |
| 2024-10-31 | 5.42 | 5.49 | 5.41 | 5.42 | 5.22 | qfq | 40,327,206 | 219,293,009 | -0.37% |
| 2024-10-30 | 5.41 | 5.48 | 5.34 | 5.44 | 5.24 | qfq | 45,965,174 | 248,886,222 | 0.55% |
| 2024-10-29 | 5.59 | 5.59 | 5.38 | 5.41 | 5.21 | qfq | 58,039,418 | 317,321,701 | -2.52% |
| 2024-10-28 | 5.52 | 5.58 | 5.50 | 5.55 | 5.34 | qfq | 51,777,336 | 286,855,788 | 1.28% |
| 2024-10-25 | 5.46 | 5.50 | 5.45 | 5.48 | 5.28 | qfq | 25,658,280 | 140,479,129 | 0.37% |
| 2024-10-24 | 5.52 | 5.52 | 5.44 | 5.46 | 5.26 | qfq | 23,643,931 | 129,260,289 | -1.09% |
| 2024-10-23 | 5.46 | 5.58 | 5.45 | 5.52 | 5.32 | qfq | 41,335,435 | 227,682,485 | 1.28% |
| 2024-10-22 | 5.41 | 5.45 | 5.37 | 5.45 | 5.25 | qfq | 31,755,062 | 171,809,822 | 1.11% |
| 2024-10-21 | 5.44 | 5.47 | 5.36 | 5.39 | 5.19 | qfq | 33,733,200 | 182,098,895 | -1.10% |
| 2024-10-18 | 5.36 | 5.52 | 5.31 | 5.45 | 5.25 | qfq | 38,431,437 | 207,914,511 | 1.87% |
| 2024-10-17 | 5.46 | 5.54 | 5.34 | 5.35 | 5.15 | qfq | 30,794,869 | 166,768,113 | -1.47% |
| 2024-10-16 | 5.43 | 5.50 | 5.36 | 5.43 | 5.23 | qfq | 37,547,446 | 203,930,464 | 0.00% |
| 2024-10-15 | 5.59 | 5.61 | 5.43 | 5.43 | 5.23 | qfq | 47,454,303 | 261,609,425 | -4.40% |
| 2024-10-14 | 5.63 | 5.68 | 5.56 | 5.68 | 5.47 | qfq | 40,237,500 | 226,792,075 | 0.71% |
| 2024-10-11 | 5.70 | 5.79 | 5.58 | 5.64 | 5.43 | qfq | 41,274,150 | 235,139,478 | -0.88% |
| 2024-10-10 | 5.55 | 5.86 | 5.53 | 5.69 | 5.48 | qfq | 57,815,381 | 329,496,561 | 1.79% |
| 2024-10-09 | 5.95 | 5.96 | 5.53 | 5.59 | 5.38 | qfq | 72,400,642 | 413,672,921 | -7.45% |
| 2024-10-08 | 6.40 | 6.40 | 5.84 | 6.04 | 5.82 | qfq | 103,017,367 | 624,550,272 | 3.78% |
| 2024-09-30 | 5.63 | 5.90 | 5.59 | 5.82 | 5.60 | qfq | 99,589,453 | 571,174,331 | 7.18% |
| 2024-09-27 | 5.24 | 5.43 | 5.24 | 5.43 | 5.23 | qfq | 36,953,699 | 197,966,441 | 3.63% |
| 2024-09-26 | 5.18 | 5.25 | 5.13 | 5.24 | 5.05 | qfq | 41,376,166 | 214,772,983 | 0.96% |
| 2024-09-25 | 5.16 | 5.30 | 5.15 | 5.19 | 5.00 | qfq | 43,620,012 | 227,675,448 | 1.37% |
| 2024-09-24 | 4.90 | 5.13 | 4.88 | 5.12 | 4.93 | qfq | 37,783,381 | 190,282,113 | 5.13% |
| 2024-09-23 | 4.86 | 4.90 | 4.81 | 4.87 | 4.69 | qfq | 14,505,980 | 70,716,015 | 0.41% |
| 2024-09-20 | 4.84 | 4.89 | 4.78 | 4.85 | 4.67 | qfq | 22,607,807 | 109,384,475 | 0.00% |
| 2024-09-19 | 4.87 | 4.90 | 4.75 | 4.85 | 4.67 | qfq | 27,155,889 | 131,036,725 | -0.21% |
| 2024-09-18 | 4.87 | 4.91 | 4.82 | 4.86 | 4.68 | qfq | 15,647,061 | 75,948,040 | -0.21% |
| 2024-09-13 | 4.91 | 5.00 | 4.87 | 4.87 | 4.69 | qfq | 19,584,276 | 96,564,396 | -0.61% |
| 2024-09-12 | 4.84 | 4.93 | 4.82 | 4.90 | 4.72 | qfq | 22,916,729 | 112,230,763 | 1.45% |
| 2024-09-11 | 4.91 | 4.93 | 4.80 | 4.83 | 4.65 | qfq | 24,307,647 | 118,306,385 | -2.62% |
| 2024-09-10 | 4.97 | 5.04 | 4.84 | 4.96 | 4.78 | qfq | 25,521,284 | 125,277,933 | -0.60% |
| 2024-09-09 | 5.06 | 5.07 | 4.96 | 4.99 | 4.80 | qfq | 23,559,000 | 117,665,023 | -1.96% |
| 2024-09-06 | 5.16 | 5.17 | 5.08 | 5.09 | 4.90 | qfq | 14,251,300 | 72,882,697 | -0.97% |
| 2024-09-05 | 5.15 | 5.22 | 5.12 | 5.14 | 4.95 | qfq | 14,420,200 | 74,181,169 | -0.39% |
| 2024-09-04 | 5.23 | 5.25 | 5.13 | 5.16 | 4.97 | qfq | 22,428,988 | 115,970,882 | -2.64% |
| 2024-09-03 | 5.31 | 5.38 | 5.28 | 5.30 | 5.10 | qfq | 17,946,900 | 95,387,383 | -0.19% |
| 2024-09-02 | 5.43 | 5.45 | 5.27 | 5.31 | 5.11 | qfq | 33,751,740 | 179,784,878 | -3.28% |
| 2024-08-30 | 5.35 | 5.55 | 5.34 | 5.49 | 5.29 | qfq | 24,265,748 | 132,618,193 | 2.62% |
| 2024-08-29 | 5.39 | 5.40 | 5.32 | 5.35 | 5.15 | qfq | 17,613,300 | 94,485,621 | -0.93% |
| 2024-08-28 | 5.38 | 5.51 | 5.38 | 5.40 | 5.20 | qfq | 18,901,250 | 102,991,573 | 0.00% |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.40 | 5.20 | qfq | 15,709,151 | 84,716,011 | 0.19% |
| 2024-08-26 | 5.39 | 5.44 | 5.31 | 5.39 | 5.19 | qfq | 16,868,671 | 90,680,203 | 0.00% |
| 2024-08-23 | 5.32 | 5.44 | 5.32 | 5.39 | 5.19 | qfq | 15,034,971 | 81,166,521 | 0.75% |
| 2024-08-22 | 5.46 | 5.48 | 5.31 | 5.35 | 5.15 | qfq | 20,820,077 | 112,057,503 | -2.37% |
| 2024-08-21 | 5.57 | 5.58 | 5.45 | 5.48 | 5.28 | qfq | 21,102,444 | 116,220,331 | -1.97% |
| 2024-08-20 | 5.63 | 5.76 | 5.57 | 5.59 | 5.38 | qfq | 31,000,411 | 175,812,613 | -1.06% |
| 2024-08-19 | 5.55 | 5.70 | 5.54 | 5.65 | 5.44 | qfq | 33,677,560 | 189,989,931 | 3.48% |
| 2024-08-16 | 5.54 | 5.54 | 5.44 | 5.46 | 5.26 | qfq | 10,180,200 | 55,765,663 | -1.09% |
| 2024-08-15 | 5.47 | 5.57 | 5.44 | 5.52 | 5.32 | qfq | 12,516,981 | 69,087,035 | 0.91% |
| 2024-08-14 | 5.56 | 5.57 | 5.47 | 5.47 | 5.27 | qfq | 14,933,901 | 82,394,873 | -1.80% |
| 2024-08-13 | 5.59 | 5.59 | 5.46 | 5.57 | 5.36 | qfq | 21,867,180 | 120,802,389 | 1.64% |
| 2024-08-12 | 5.46 | 5.51 | 5.38 | 5.48 | 5.28 | qfq | 17,028,722 | 92,999,928 | 0.92% |
| 2024-08-09 | 5.38 | 5.46 | 5.34 | 5.43 | 5.23 | qfq | 20,927,300 | 113,644,105 | 1.69% |
| 2024-08-08 | 5.28 | 5.38 | 5.26 | 5.34 | 5.14 | qfq | 18,299,483 | 97,231,390 | 1.33% |
| 2024-08-07 | 5.30 | 5.32 | 5.24 | 5.27 | 5.07 | qfq | 21,580,581 | 113,937,022 | 0.00% |
| 2024-08-06 | 5.28 | 5.39 | 5.24 | 5.27 | 5.07 | qfq | 29,475,161 | 155,727,343 | -0.19% |
| 2024-08-05 | 5.40 | 5.46 | 5.25 | 5.28 | 5.08 | qfq | 23,663,528 | 126,726,854 | -3.30% |
| 2024-08-02 | 5.55 | 5.56 | 5.45 | 5.46 | 5.26 | qfq | 17,742,917 | 97,521,853 | -2.33% |
| 2024-08-01 | 5.51 | 5.64 | 5.50 | 5.59 | 5.38 | qfq | 24,967,910 | 139,454,417 | 1.64% |
| 2024-07-31 | 5.38 | 5.52 | 5.36 | 5.50 | 5.30 | qfq | 24,730,477 | 135,060,349 | 2.23% |
| 2024-07-30 | 5.50 | 5.50 | 5.36 | 5.38 | 5.18 | qfq | 19,968,920 | 107,625,004 | -2.00% |
| 2024-07-29 | 5.46 | 5.52 | 5.41 | 5.49 | 5.29 | qfq | 15,441,729 | 84,423,569 | 0.92% |
| 2024-07-26 | 5.38 | 5.44 | 5.34 | 5.44 | 5.24 | qfq | 14,275,487 | 76,976,377 | 1.68% |
| 2024-07-25 | 5.44 | 5.48 | 5.31 | 5.35 | 5.15 | qfq | 19,945,286 | 106,946,975 | -2.37% |
| 2024-07-24 | 5.43 | 5.54 | 5.37 | 5.48 | 5.28 | qfq | 20,453,240 | 111,613,179 | 1.11% |
| 2024-07-23 | 5.53 | 5.54 | 5.42 | 5.42 | 5.22 | qfq | 22,315,798 | 121,985,238 | -1.81% |
| 2024-07-22 | 5.59 | 5.62 | 5.48 | 5.52 | 5.32 | qfq | 25,477,500 | 140,795,132 | -2.30% |
| 2024-07-19 | 5.67 | 5.68 | 5.59 | 5.65 | 5.44 | qfq | 14,951,688 | 84,160,276 | -0.35% |
| 2024-07-18 | 5.56 | 5.69 | 5.51 | 5.67 | 5.46 | qfq | 22,440,938 | 125,699,199 | 2.16% |
| 2024-07-17 | 5.75 | 5.75 | 5.51 | 5.55 | 5.34 | qfq | 36,494,252 | 204,032,637 | -3.98% |
| 2024-07-16 | 5.69 | 5.80 | 5.66 | 5.78 | 5.57 | qfq | 18,424,377 | 105,911,044 | 1.76% |
| 2024-07-15 | 5.80 | 5.81 | 5.64 | 5.68 | 5.47 | qfq | 32,246,195 | 183,572,534 | -2.41% |
| 2024-07-12 | 5.91 | 5.95 | 5.77 | 5.82 | 5.60 | qfq | 21,435,487 | 125,299,321 | -1.52% |
| 2024-07-11 | 5.91 | 5.97 | 5.87 | 5.91 | 5.69 | qfq | 18,762,163 | 111,116,530 | 0.51% |
| 2024-07-10 | 6.02 | 6.03 | 5.85 | 5.88 | 5.66 | qfq | 18,313,431 | 108,522,821 | -2.16% |
| 2024-07-09 | 5.95 | 6.03 | 5.83 | 6.01 | 5.79 | qfq | 23,822,100 | 141,282,806 | 0.67% |
| 2024-07-08 | 6.04 | 6.06 | 5.96 | 5.97 | 5.75 | qfq | 15,958,298 | 95,885,551 | -1.00% |
| 2024-07-05 | 6.04 | 6.08 | 5.99 | 6.03 | 5.81 | qfq | 15,909,540 | 95,981,774 | -0.33% |
| 2024-07-04 | 6.13 | 6.18 | 6.04 | 6.05 | 5.83 | qfq | 15,039,566 | 91,667,682 | -1.31% |
| 2024-07-03 | 6.19 | 6.23 | 6.11 | 6.13 | 5.90 | qfq | 20,171,591 | 124,598,900 | -0.97% |
| 2024-07-02 | 6.18 | 6.21 | 6.08 | 6.19 | 5.96 | qfq | 27,286,617 | 168,086,954 | 0.49% |
| 2024-07-01 | 5.93 | 6.18 | 5.91 | 6.16 | 5.93 | qfq | 37,999,004 | 231,741,853 | 4.23% |
| 2024-06-28 | 5.78 | 5.99 | 5.77 | 5.91 | 5.69 | qfq | 31,264,254 | 184,442,727 | 2.25% |
| 2024-06-27 | 5.92 | 5.92 | 5.75 | 5.78 | 5.57 | qfq | 23,722,608 | 137,925,232 | -2.20% |
| 2024-06-26 | 5.91 | 5.93 | 5.83 | 5.91 | 5.69 | qfq | 19,103,802 | 112,443,621 | -0.34% |
| 2024-06-25 | 5.91 | 6.00 | 5.91 | 5.93 | 5.71 | qfq | 22,679,504 | 135,033,850 | 0.00% |
| 2024-06-24 | 5.97 | 5.97 | 5.85 | 5.93 | 5.71 | qfq | 21,836,244 | 129,221,741 | -0.17% |
| 2024-06-21 | 5.97 | 6.01 | 5.90 | 5.94 | 5.72 | qfq | 14,819,857 | 88,246,316 | 0.00% |
| 2024-06-20 | 5.98 | 6.11 | 5.93 | 5.94 | 5.72 | qfq | 22,248,857 | 133,677,862 | -0.34% |
| 2024-06-19 | 5.98 | 6.04 | 5.94 | 5.96 | 5.74 | qfq | 11,056,918 | 66,218,153 | 0.00% |
| 2024-06-18 | 5.92 | 5.97 | 5.87 | 5.96 | 5.74 | qfq | 18,758,385 | 111,355,710 | -1.49% |
| 2024-06-17 | 6.06 | 6.10 | 5.98 | 6.05 | 5.68 | qfq | 21,244,185 | 128,333,171 | -0.17% |
| 2024-06-14 | 6.02 | 6.10 | 5.97 | 6.06 | 5.69 | qfq | 18,036,274 | 109,218,284 | 0.66% |
| 2024-06-13 | 6.09 | 6.10 | 5.97 | 6.02 | 5.66 | qfq | 14,153,279 | 85,212,440 | -1.15% |
| 2024-06-12 | 5.95 | 6.11 | 5.94 | 6.09 | 5.72 | qfq | 19,751,064 | 119,536,620 | 1.84% |
| 2024-06-11 | 6.11 | 6.15 | 5.92 | 5.98 | 5.62 | qfq | 30,257,809 | 181,806,305 | -1.81% |
| 2024-06-07 | 6.12 | 6.18 | 6.07 | 6.09 | 5.72 | qfq | 17,031,098 | 104,249,610 | 0.16% |
| 2024-06-06 | 6.12 | 6.17 | 6.05 | 6.08 | 5.71 | qfq | 24,035,833 | 146,908,667 | -0.16% |
| 2024-06-05 | 6.22 | 6.24 | 6.09 | 6.09 | 5.72 | qfq | 22,412,900 | 137,553,477 | -2.09% |
| 2024-06-04 | 6.10 | 6.24 | 6.07 | 6.22 | 5.84 | qfq | 23,755,607 | 146,272,345 | 1.47% |
| 2024-06-03 | 6.15 | 6.21 | 6.09 | 6.13 | 5.76 | qfq | 20,824,185 | 127,993,742 | -0.16% |
| 2024-05-31 | 6.19 | 6.23 | 6.13 | 6.14 | 5.77 | qfq | 20,845,637 | 128,621,712 | -0.81% |
| 2024-05-30 | 6.33 | 6.35 | 6.15 | 6.19 | 5.82 | qfq | 23,887,143 | 149,335,222 | -2.21% |
| 2024-05-29 | 6.25 | 6.40 | 6.20 | 6.33 | 5.95 | qfq | 24,937,185 | 157,565,550 | 1.61% |
| 2024-05-28 | 6.27 | 6.31 | 6.21 | 6.23 | 5.85 | qfq | 18,258,260 | 114,328,645 | -0.48% |
| 2024-05-27 | 6.11 | 6.28 | 6.11 | 6.26 | 5.88 | qfq | 26,849,928 | 166,888,311 | 2.12% |
| 2024-05-24 | 6.14 | 6.24 | 6.11 | 6.13 | 5.76 | qfq | 16,768,906 | 103,471,879 | -0.49% |
| 2024-05-23 | 6.23 | 6.25 | 6.14 | 6.16 | 5.79 | qfq | 28,383,664 | 175,218,621 | -1.60% |
| 2024-05-22 | 6.40 | 6.40 | 6.23 | 6.26 | 5.88 | qfq | 37,489,758 | 235,362,232 | -1.88% |
| 2024-05-21 | 6.51 | 6.51 | 6.35 | 6.38 | 5.99 | qfq | 24,458,670 | 156,638,250 | -2.00% |
| 2024-05-20 | 6.30 | 6.58 | 6.30 | 6.51 | 6.12 | qfq | 51,490,692 | 331,520,673 | 3.50% |
| 2024-05-17 | 6.30 | 6.33 | 6.21 | 6.29 | 5.91 | qfq | 25,670,144 | 160,576,193 | -0.16% |
| 2024-05-16 | 6.33 | 6.38 | 6.24 | 6.30 | 5.92 | qfq | 36,368,078 | 229,654,301 | 0.00% |
| 2024-05-15 | 6.39 | 6.42 | 6.29 | 6.30 | 5.92 | qfq | 21,265,038 | 134,988,436 | -1.25% |
| 2024-05-14 | 6.41 | 6.55 | 6.34 | 6.38 | 5.99 | qfq | 33,684,665 | 216,468,837 | -0.62% |
| 2024-05-13 | 6.35 | 6.46 | 6.26 | 6.42 | 6.03 | qfq | 43,499,493 | 277,963,524 | 0.47% |
| 2024-05-10 | 6.39 | 6.43 | 6.26 | 6.39 | 6.00 | qfq | 35,178,682 | 223,316,586 | 0.16% |
| 2024-05-09 | 6.22 | 6.46 | 6.22 | 6.38 | 5.99 | qfq | 47,014,933 | 299,188,096 | 1.92% |
| 2024-05-08 | 6.37 | 6.41 | 6.22 | 6.26 | 5.88 | qfq | 39,750,331 | 250,940,815 | -2.03% |
| 2024-05-07 | 6.46 | 6.53 | 6.36 | 6.39 | 6.00 | qfq | 31,367,748 | 202,015,206 | -1.24% |
| 2024-05-06 | 6.30 | 6.48 | 6.25 | 6.47 | 6.08 | qfq | 39,029,079 | 249,245,208 | 1.57% |
| 2024-04-30 | 6.35 | 6.49 | 6.35 | 6.37 | 5.98 | qfq | 33,095,382 | 212,639,217 | 0.00% |
| 2024-04-29 | 6.50 | 6.50 | 6.25 | 6.37 | 5.98 | qfq | 42,740,622 | 271,912,296 | -2.45% |
| 2024-04-26 | 6.46 | 6.67 | 6.46 | 6.53 | 6.14 | qfq | 41,137,837 | 270,531,297 | 1.24% |
| 2024-04-25 | 6.47 | 6.61 | 6.41 | 6.45 | 6.06 | qfq | 30,880,138 | 200,375,088 | 0.16% |
| 2024-04-24 | 6.33 | 6.48 | 6.33 | 6.44 | 6.05 | qfq | 29,707,365 | 189,926,207 | 0.47% |
| 2024-04-23 | 6.45 | 6.51 | 6.28 | 6.41 | 6.02 | qfq | 40,779,668 | 260,803,393 | -1.23% |
| 2024-04-22 | 6.82 | 6.88 | 6.47 | 6.49 | 6.10 | qfq | 78,204,880 | 517,666,243 | -5.67% |
| 2024-04-19 | 6.50 | 6.96 | 6.49 | 6.88 | 6.46 | qfq | 86,547,956 | 592,501,347 | 5.52% |
| 2024-04-18 | 6.62 | 6.66 | 6.49 | 6.52 | 6.13 | qfq | 41,526,201 | 272,357,961 | -1.81% |
| 2024-04-17 | 6.57 | 6.69 | 6.45 | 6.64 | 6.24 | qfq | 56,814,919 | 374,152,607 | 0.61% |
| 2024-04-16 | 6.74 | 6.84 | 6.55 | 6.60 | 6.20 | qfq | 56,021,407 | 375,947,477 | -2.22% |
| 2024-04-15 | 6.63 | 6.86 | 6.52 | 6.75 | 6.34 | qfq | 42,600,754 | 286,594,385 | 1.20% |
| 2024-04-12 | 6.70 | 6.77 | 6.57 | 6.67 | 6.27 | qfq | 31,852,471 | 212,800,868 | -0.15% |
| 2024-04-11 | 6.45 | 6.74 | 6.40 | 6.68 | 6.28 | qfq | 48,049,301 | 318,762,002 | 3.25% |
| 2024-04-10 | 6.34 | 6.51 | 6.34 | 6.47 | 6.08 | qfq | 43,967,459 | 283,519,175 | 1.41% |
| 2024-04-09 | 6.70 | 6.73 | 6.24 | 6.38 | 5.99 | qfq | 73,919,318 | 473,519,432 | -5.20% |
| 2024-04-08 | 6.70 | 6.86 | 6.60 | 6.73 | 6.32 | qfq | 61,139,331 | 411,085,734 | -2.04% |
| 2024-04-03 | 6.67 | 6.96 | 6.62 | 6.87 | 6.45 | qfq | 64,745,331 | 440,209,754 | 3.62% |
| 2024-04-02 | 6.65 | 6.84 | 6.60 | 6.63 | 6.23 | qfq | 46,198,503 | 309,341,712 | -0.30% |
| 2024-04-01 | 6.66 | 6.83 | 6.58 | 6.65 | 6.25 | qfq | 49,513,965 | 330,026,538 | -1.48% |
| 2024-03-29 | 6.37 | 6.79 | 6.35 | 6.75 | 6.34 | qfq | 80,203,883 | 531,912,847 | 5.97% |
| 2024-03-28 | 6.05 | 6.58 | 6.03 | 6.37 | 5.98 | qfq | 88,886,962 | 563,128,923 | 5.12% |
| 2024-03-27 | 5.95 | 6.19 | 5.93 | 6.06 | 5.69 | qfq | 48,317,922 | 292,445,643 | 1.34% |
| 2024-03-26 | 6.03 | 6.08 | 5.93 | 5.98 | 5.62 | qfq | 41,304,457 | 247,164,201 | -0.99% |
| 2024-03-25 | 6.00 | 6.15 | 5.92 | 6.04 | 5.67 | qfq | 45,156,905 | 272,924,574 | 0.50% |
| 2024-03-22 | 6.14 | 6.17 | 5.98 | 6.01 | 5.65 | qfq | 41,412,012 | 249,786,411 | -2.12% |
| 2024-03-21 | 6.20 | 6.22 | 6.13 | 6.14 | 5.77 | qfq | 41,612,922 | 256,370,039 | -1.60% |
| 2024-03-20 | 6.21 | 6.31 | 6.11 | 6.24 | 5.86 | qfq | 83,885,632 | 520,402,223 | -0.48% |
| 2024-03-19 | 6.79 | 6.84 | 6.27 | 6.27 | 5.89 | qfq | 140,144,860 | 898,554,777 | -10.04% |
| 2024-03-18 | 6.87 | 6.97 | 6.73 | 6.97 | 6.55 | qfq | 31,674,342 | 217,019,064 | 1.60% |
| 2024-03-15 | 6.71 | 6.88 | 6.62 | 6.86 | 6.45 | qfq | 37,720,034 | 254,622,664 | 3.78% |
| 2024-03-14 | 6.58 | 6.69 | 6.56 | 6.61 | 6.21 | qfq | 25,677,624 | 170,038,436 | 1.07% |
| 2024-03-13 | 6.53 | 6.59 | 6.50 | 6.54 | 6.14 | qfq | 17,789,662 | 116,401,393 | 0.00% |
| 2024-03-12 | 6.70 | 6.74 | 6.51 | 6.54 | 6.14 | qfq | 27,109,486 | 178,075,341 | -2.10% |
| 2024-03-11 | 6.79 | 6.81 | 6.61 | 6.68 | 6.28 | qfq | 28,439,044 | 190,625,057 | -1.33% |
| 2024-03-08 | 6.66 | 6.81 | 6.61 | 6.77 | 6.36 | qfq | 21,263,407 | 142,883,560 | 1.65% |
| 2024-03-07 | 6.61 | 6.87 | 6.60 | 6.66 | 6.26 | qfq | 30,766,422 | 207,386,176 | 0.45% |
| 2024-03-06 | 6.43 | 6.70 | 6.43 | 6.63 | 6.23 | qfq | 29,101,233 | 192,399,366 | 2.16% |
| 2024-03-05 | 6.50 | 6.59 | 6.40 | 6.49 | 6.10 | qfq | 28,752,848 | 187,139,445 | 0.15% |
| 2024-03-04 | 6.37 | 6.50 | 6.29 | 6.48 | 6.09 | qfq | 35,101,965 | 225,103,794 | 1.89% |
| 2024-03-01 | 6.19 | 6.43 | 6.17 | 6.36 | 5.98 | qfq | 38,016,324 | 241,201,293 | 2.75% |
| 2024-02-29 | 6.03 | 6.22 | 6.03 | 6.19 | 5.82 | qfq | 28,206,063 | 174,074,859 | 2.15% |
| 2024-02-28 | 6.13 | 6.19 | 6.04 | 6.06 | 5.69 | qfq | 28,756,874 | 176,189,903 | -1.62% |
| 2024-02-27 | 6.11 | 6.19 | 6.07 | 6.16 | 5.79 | qfq | 25,178,914 | 154,538,279 | 0.98% |
| 2024-02-26 | 6.07 | 6.31 | 6.07 | 6.10 | 5.73 | qfq | 36,172,400 | 223,064,911 | 0.00% |
| 2024-02-23 | 6.06 | 6.12 | 5.98 | 6.10 | 5.73 | qfq | 37,157,040 | 224,816,268 | 1.67% |
| 2024-02-22 | 5.95 | 6.01 | 5.91 | 6.00 | 5.64 | qfq | 20,453,004 | 121,958,925 | 1.01% |
| 2024-02-21 | 5.99 | 6.05 | 5.92 | 5.94 | 5.58 | qfq | 29,260,918 | 175,336,440 | -0.83% |
| 2024-02-20 | 6.01 | 6.09 | 5.92 | 5.99 | 5.63 | qfq | 20,569,520 | 123,369,958 | -0.17% |
| 2024-02-19 | 6.15 | 6.15 | 5.95 | 6.00 | 5.64 | qfq | 34,426,913 | 206,876,343 | -0.33% |
| 2024-02-08 | 6.00 | 6.28 | 5.99 | 6.02 | 5.66 | qfq | 58,394,817 | 360,161,835 | 1.01% |
| 2024-02-07 | 5.49 | 5.97 | 5.48 | 5.96 | 5.60 | qfq | 56,106,781 | 326,011,725 | 8.76% |
| 2024-02-06 | 5.13 | 5.55 | 5.06 | 5.48 | 5.15 | qfq | 36,179,924 | 191,522,741 | 6.61% |
| 2024-02-05 | 5.33 | 5.35 | 4.90 | 5.14 | 4.83 | qfq | 44,523,229 | 230,928,876 | -3.75% |
| 2024-02-02 | 5.46 | 5.53 | 5.20 | 5.34 | 5.02 | qfq | 40,815,207 | 219,220,249 | -2.55% |
| 2024-02-01 | 5.56 | 5.68 | 5.43 | 5.48 | 5.15 | qfq | 24,663,717 | 136,676,579 | -2.14% |
| 2024-01-31 | 5.67 | 5.74 | 5.56 | 5.60 | 5.26 | qfq | 20,966,135 | 118,335,070 | -1.06% |
| 2024-01-30 | 5.83 | 5.87 | 5.64 | 5.66 | 5.32 | qfq | 27,730,609 | 159,754,341 | -4.23% |
| 2024-01-29 | 5.86 | 6.05 | 5.82 | 5.91 | 5.55 | qfq | 31,330,314 | 185,615,849 | 1.20% |
| 2024-01-26 | 5.85 | 5.89 | 5.79 | 5.84 | 5.49 | qfq | 20,618,048 | 120,489,759 | 0.52% |
| 2024-01-25 | 5.55 | 5.83 | 5.52 | 5.81 | 5.46 | qfq | 34,022,633 | 194,679,969 | 5.64% |
| 2024-01-24 | 5.39 | 5.52 | 5.30 | 5.50 | 5.17 | qfq | 19,773,003 | 106,973,197 | 2.04% |
| 2024-01-23 | 5.36 | 5.43 | 5.25 | 5.39 | 5.06 | qfq | 17,932,925 | 96,112,333 | 0.56% |
| 2024-01-22 | 5.67 | 5.67 | 5.33 | 5.36 | 5.04 | qfq | 28,225,227 | 155,987,997 | -6.13% |
| 2024-01-19 | 5.66 | 5.77 | 5.58 | 5.71 | 5.36 | qfq | 24,222,162 | 137,871,355 | 0.18% |
| 2024-01-18 | 5.85 | 5.86 | 5.55 | 5.70 | 5.36 | qfq | 37,799,610 | 213,736,850 | -2.73% |
| 2024-01-17 | 6.00 | 6.00 | 5.84 | 5.86 | 5.51 | qfq | 20,348,469 | 120,579,288 | -2.50% |
| 2024-01-16 | 6.08 | 6.12 | 5.95 | 6.01 | 5.65 | qfq | 21,046,032 | 126,609,532 | -1.48% |
| 2024-01-15 | 6.00 | 6.12 | 5.98 | 6.10 | 5.73 | qfq | 17,201,989 | 104,667,247 | 1.16% |
| 2024-01-12 | 5.96 | 6.07 | 5.95 | 6.03 | 5.67 | qfq | 16,304,861 | 98,234,342 | 1.17% |
| 2024-01-11 | 6.01 | 6.01 | 5.92 | 5.96 | 5.60 | qfq | 20,992,101 | 125,144,926 | -0.67% |
| 2024-01-10 | 6.13 | 6.13 | 5.97 | 6.00 | 5.64 | qfq | 18,224,936 | 109,641,579 | -1.64% |
| 2024-01-09 | 6.06 | 6.16 | 6.00 | 6.10 | 5.73 | qfq | 14,044,556 | 85,387,324 | 0.33% |
| 2024-01-08 | 6.20 | 6.22 | 6.07 | 6.08 | 5.71 | qfq | 17,631,320 | 107,698,352 | -1.94% |
| 2024-01-05 | 6.23 | 6.28 | 6.18 | 6.20 | 5.83 | qfq | 24,357,667 | 151,734,471 | -0.48% |
| 2024-01-04 | 6.19 | 6.27 | 6.14 | 6.23 | 5.85 | qfq | 18,298,093 | 113,411,736 | 0.81% |
| 2024-01-03 | 6.13 | 6.20 | 6.08 | 6.18 | 5.81 | qfq | 22,634,687 | 139,306,623 | 0.65% |
| 2024-01-02 | 5.93 | 6.19 | 5.91 | 6.14 | 5.77 | qfq | 31,332,424 | 190,337,547 | 3.37% |
| 2023-12-29 | 5.98 | 5.98 | 5.83 | 5.94 | 5.58 | qfq | 26,610,074 | 156,944,569 | -0.67% |
| 2023-12-28 | 6.06 | 6.15 | 5.90 | 5.98 | 5.62 | qfq | 26,880,723 | 160,332,999 | -0.99% |
| 2023-12-27 | 5.75 | 6.06 | 5.75 | 6.04 | 5.67 | qfq | 33,277,751 | 197,527,697 | 5.23% |
| 2023-12-26 | 5.79 | 5.83 | 5.71 | 5.74 | 5.39 | qfq | 15,648,600 | 90,158,971 | -1.03% |
| 2023-12-25 | 5.78 | 5.83 | 5.70 | 5.80 | 5.45 | qfq | 14,940,438 | 86,024,940 | 0.52% |
| 2023-12-22 | 5.77 | 5.83 | 5.73 | 5.77 | 5.42 | qfq | 17,081,374 | 98,602,322 | -0.17% |
| 2023-12-21 | 5.86 | 5.95 | 5.75 | 5.78 | 5.43 | qfq | 18,357,169 | 106,677,569 | -1.20% |
| 2023-12-20 | 5.79 | 5.92 | 5.78 | 5.85 | 5.50 | qfq | 22,029,980 | 129,389,678 | 1.56% |
| 2023-12-19 | 5.86 | 5.87 | 5.72 | 5.76 | 5.41 | qfq | 13,757,816 | 79,312,137 | -0.69% |
| 2023-12-18 | 5.82 | 5.87 | 5.79 | 5.80 | 5.45 | qfq | 12,695,875 | 73,901,513 | -0.68% |
| 2023-12-15 | 5.92 | 5.98 | 5.84 | 5.84 | 5.49 | qfq | 18,025,413 | 106,236,597 | -1.02% |
| 2023-12-14 | 5.94 | 5.94 | 5.87 | 5.90 | 5.54 | qfq | 11,898,906 | 70,305,679 | 0.34% |
| 2023-12-13 | 5.98 | 5.99 | 5.85 | 5.88 | 5.52 | qfq | 27,754,419 | 163,442,508 | -2.65% |
| 2023-12-12 | 6.03 | 6.04 | 5.94 | 6.04 | 5.67 | qfq | 20,126,344 | 120,635,033 | 0.50% |
| 2023-12-11 | 5.95 | 6.05 | 5.83 | 6.01 | 5.65 | qfq | 29,549,400 | 175,498,139 | 1.35% |
| 2023-12-08 | 5.99 | 6.07 | 5.90 | 5.93 | 5.57 | qfq | 47,652,517 | 284,554,870 | -1.17% |
| 2023-12-07 | 6.06 | 6.12 | 5.99 | 6.00 | 5.64 | qfq | 23,523,164 | 141,788,968 | -1.64% |
| 2023-12-06 | 6.12 | 6.17 | 6.08 | 6.10 | 5.73 | qfq | 15,676,928 | 95,869,340 | -0.81% |
| 2023-12-05 | 6.30 | 6.31 | 6.14 | 6.15 | 5.78 | qfq | 14,863,914 | 92,165,073 | -2.23% |
| 2023-12-04 | 6.42 | 6.44 | 6.27 | 6.29 | 5.91 | qfq | 22,900,914 | 144,705,629 | -1.56% |
| 2023-12-01 | 6.39 | 6.50 | 6.37 | 6.39 | 6.00 | qfq | 17,105,687 | 109,958,171 | -0.62% |
| 2023-11-30 | 6.26 | 6.45 | 6.25 | 6.43 | 6.04 | qfq | 30,010,892 | 192,018,451 | 2.72% |
| 2023-11-29 | 6.26 | 6.30 | 6.21 | 6.26 | 5.88 | qfq | 13,480,916 | 84,453,605 | -0.32% |
| 2023-11-28 | 6.22 | 6.31 | 6.19 | 6.28 | 5.90 | qfq | 15,393,612 | 96,347,077 | 0.64% |
| 2023-11-27 | 6.24 | 6.27 | 6.15 | 6.24 | 5.86 | qfq | 23,555,838 | 146,241,184 | -0.16% |
| 2023-11-24 | 6.29 | 6.33 | 6.21 | 6.25 | 5.87 | qfq | 13,242,150 | 82,785,093 | -0.79% |
| 2023-11-23 | 6.24 | 6.33 | 6.20 | 6.30 | 5.92 | qfq | 16,236,186 | 101,759,600 | 0.16% |
| 2023-11-22 | 6.36 | 6.41 | 6.27 | 6.29 | 5.91 | qfq | 15,576,100 | 98,355,116 | -1.10% |
| 2023-11-21 | 6.35 | 6.42 | 6.31 | 6.36 | 5.98 | qfq | 21,404,538 | 136,326,113 | 0.00% |
| 2023-11-20 | 6.11 | 6.38 | 6.10 | 6.36 | 5.98 | qfq | 30,380,335 | 190,642,435 | 3.92% |
| 2023-11-17 | 6.02 | 6.13 | 5.98 | 6.12 | 5.75 | qfq | 25,310,978 | 153,929,193 | 1.32% |
| 2023-11-16 | 5.95 | 6.14 | 5.93 | 6.04 | 5.67 | qfq | 29,959,788 | 181,561,745 | 1.68% |
| 2023-11-15 | 6.04 | 6.05 | 5.93 | 5.94 | 5.58 | qfq | 15,537,663 | 92,696,912 | -1.49% |
| 2023-11-14 | 5.94 | 6.06 | 5.90 | 6.03 | 5.67 | qfq | 25,294,660 | 151,692,857 | 1.17% |
| 2023-11-13 | 5.89 | 5.97 | 5.83 | 5.96 | 5.60 | qfq | 15,677,836 | 92,528,971 | 1.53% |
| 2023-11-10 | 5.80 | 5.92 | 5.76 | 5.87 | 5.51 | qfq | 15,579,112 | 91,105,693 | 1.03% |
| 2023-11-09 | 5.88 | 5.88 | 5.80 | 5.81 | 5.46 | qfq | 21,537,517 | 125,475,254 | -1.36% |
| 2023-11-08 | 5.91 | 5.96 | 5.69 | 5.89 | 5.53 | qfq | 29,890,438 | 175,178,958 | -1.01% |
| 2023-11-07 | 5.94 | 6.00 | 5.90 | 5.95 | 5.59 | qfq | 25,522,481 | 152,222,983 | -0.34% |
| 2023-11-06 | 6.22 | 6.23 | 5.88 | 5.97 | 5.61 | qfq | 55,770,384 | 333,034,553 | -4.17% |
| 2023-11-03 | 6.21 | 6.29 | 6.18 | 6.23 | 5.85 | qfq | 25,155,015 | 157,021,110 | 0.81% |
| 2023-11-02 | 6.13 | 6.22 | 6.10 | 6.18 | 5.81 | qfq | 21,428,228 | 132,137,217 | 0.82% |
| 2023-11-01 | 6.20 | 6.20 | 5.96 | 6.13 | 5.76 | qfq | 30,655,229 | 186,473,716 | -1.29% |
| 2023-10-31 | 6.20 | 6.26 | 6.09 | 6.21 | 5.83 | qfq | 31,386,035 | 193,803,303 | -0.16% |
| 2023-10-30 | 6.31 | 6.34 | 6.05 | 6.22 | 5.84 | qfq | 43,428,080 | 268,827,950 | -1.74% |
| 2023-10-27 | 6.19 | 6.38 | 6.16 | 6.33 | 5.95 | qfq | 20,557,345 | 129,821,881 | 1.61% |
| 2023-10-26 | 6.29 | 6.35 | 6.14 | 6.23 | 5.85 | qfq | 18,170,894 | 112,864,662 | -1.27% |
| 2023-10-25 | 6.15 | 6.45 | 6.15 | 6.31 | 5.93 | qfq | 33,907,214 | 215,115,275 | 3.78% |
| 2023-10-24 | 6.00 | 6.12 | 5.97 | 6.08 | 5.71 | qfq | 16,918,325 | 102,684,914 | 1.33% |
| 2023-10-23 | 6.06 | 6.08 | 5.95 | 6.00 | 5.64 | qfq | 16,515,753 | 99,251,829 | -1.64% |
| 2023-10-20 | 6.20 | 6.25 | 6.09 | 6.10 | 5.73 | qfq | 11,744,701 | 72,098,846 | -0.97% |
| 2023-10-19 | 6.33 | 6.33 | 6.14 | 6.16 | 5.79 | qfq | 16,039,643 | 99,212,874 | -2.38% |
| 2023-10-18 | 6.42 | 6.47 | 6.28 | 6.31 | 5.93 | qfq | 19,932,315 | 126,456,652 | -1.56% |
| 2023-10-17 | 6.24 | 6.42 | 6.18 | 6.41 | 6.02 | qfq | 29,426,655 | 186,259,383 | 1.91% |
| 2023-10-16 | 6.16 | 6.36 | 6.16 | 6.29 | 5.91 | qfq | 29,433,460 | 185,252,547 | 2.95% |
| 2023-10-13 | 6.08 | 6.14 | 6.04 | 6.11 | 5.74 | qfq | 16,222,661 | 98,783,378 | 0.00% |
| 2023-10-12 | 6.18 | 6.21 | 6.08 | 6.11 | 5.74 | qfq | 19,371,403 | 118,793,186 | -1.13% |
| 2023-10-11 | 6.33 | 6.33 | 6.14 | 6.18 | 5.81 | qfq | 32,769,209 | 203,391,651 | -2.37% |
| 2023-10-10 | 6.40 | 6.49 | 6.31 | 6.33 | 5.95 | qfq | 18,919,547 | 120,846,727 | -0.94% |
| 2023-10-09 | 6.38 | 6.42 | 6.29 | 6.39 | 6.00 | qfq | 23,212,784 | 147,422,999 | -1.39% |
| 2023-09-28 | 6.55 | 6.59 | 6.45 | 6.48 | 6.09 | qfq | 19,108,508 | 124,325,034 | 0.00% |
| 2023-09-27 | 6.37 | 6.52 | 6.35 | 6.48 | 6.09 | qfq | 20,213,628 | 130,977,525 | 1.41% |
| 2023-09-26 | 6.37 | 6.52 | 6.35 | 6.39 | 6.00 | qfq | 24,375,379 | 156,883,994 | 0.63% |
| 2023-09-25 | 6.36 | 6.45 | 6.34 | 6.35 | 5.97 | qfq | 15,144,739 | 96,668,981 | -0.47% |
| 2023-09-22 | 6.42 | 6.47 | 6.35 | 6.38 | 5.99 | qfq | 13,277,644 | 84,852,069 | -0.47% |
| 2023-09-21 | 6.38 | 6.49 | 6.38 | 6.41 | 6.02 | qfq | 13,500,639 | 86,652,014 | -0.16% |
| 2023-09-20 | 6.49 | 6.51 | 6.40 | 6.42 | 6.03 | qfq | 15,189,270 | 97,643,147 | -0.93% |
| 2023-09-19 | 6.49 | 6.56 | 6.46 | 6.48 | 6.09 | qfq | 23,058,988 | 150,004,561 | 0.15% |
| 2023-09-18 | 6.52 | 6.61 | 6.40 | 6.47 | 6.08 | qfq | 27,158,120 | 175,646,486 | -1.37% |
| 2023-09-15 | 6.54 | 6.73 | 6.53 | 6.56 | 6.16 | qfq | 48,860,616 | 323,116,635 | 1.39% |
| 2023-09-14 | 6.43 | 6.51 | 6.41 | 6.47 | 6.08 | qfq | 29,408,351 | 190,272,383 | 0.94% |
| 2023-09-13 | 6.37 | 6.62 | 6.37 | 6.41 | 6.02 | qfq | 42,768,210 | 276,477,315 | 0.63% |
| 2023-09-12 | 6.42 | 6.49 | 6.33 | 6.37 | 5.98 | qfq | 26,180,089 | 166,885,487 | -0.78% |
| 2023-09-11 | 6.44 | 6.52 | 6.38 | 6.42 | 6.03 | qfq | 37,938,478 | 244,322,287 | -0.31% |
| 2023-09-08 | 6.17 | 6.48 | 6.17 | 6.44 | 6.05 | qfq | 34,777,858 | 220,930,149 | 3.21% |
| 2023-09-07 | 6.16 | 6.33 | 6.13 | 6.24 | 5.86 | qfq | 32,923,278 | 206,214,376 | 0.65% |
| 2023-09-06 | 6.25 | 6.26 | 6.09 | 6.20 | 5.83 | qfq | 30,586,333 | 188,781,662 | 0.65% |
| 2023-09-05 | 6.17 | 6.18 | 6.03 | 6.16 | 5.79 | qfq | 33,470,157 | 205,165,702 | -0.16% |
| 2023-09-04 | 5.92 | 6.20 | 5.90 | 6.17 | 5.80 | qfq | 49,812,183 | 305,360,518 | 5.83% |
| 2023-09-01 | 5.82 | 5.85 | 5.74 | 5.83 | 5.48 | qfq | 17,737,168 | 102,995,895 | 0.17% |
| 2023-08-31 | 5.85 | 5.88 | 5.78 | 5.82 | 5.47 | qfq | 15,006,358 | 87,567,557 | -0.34% |
| 2023-08-30 | 5.84 | 5.90 | 5.80 | 5.84 | 5.49 | qfq | 13,840,592 | 81,034,898 | 0.17% |
| 2023-08-29 | 5.92 | 5.92 | 5.80 | 5.83 | 5.48 | qfq | 22,620,707 | 132,350,512 | -0.34% |
| 2023-08-28 | 6.00 | 6.03 | 5.84 | 5.85 | 5.50 | qfq | 28,874,802 | 171,079,136 | 1.74% |
| 2023-08-25 | 5.74 | 5.79 | 5.68 | 5.75 | 5.40 | qfq | 16,341,101 | 93,754,709 | 0.35% |
| 2023-08-24 | 5.92 | 5.97 | 5.72 | 5.73 | 5.38 | qfq | 23,151,294 | 133,800,750 | -2.88% |
| 2023-08-23 | 5.81 | 5.97 | 5.78 | 5.90 | 5.54 | qfq | 32,940,386 | 194,263,597 | 1.20% |
| 2023-08-22 | 5.75 | 5.85 | 5.69 | 5.83 | 5.48 | qfq | 34,783,131 | 201,089,939 | 2.10% |
| 2023-08-21 | 6.03 | 6.07 | 5.64 | 5.71 | 5.36 | qfq | 73,892,216 | 426,433,545 | -5.62% |
| 2023-08-18 | 5.96 | 6.12 | 5.95 | 6.05 | 5.68 | qfq | 21,955,385 | 133,187,196 | 1.51% |
| 2023-08-17 | 5.93 | 6.00 | 5.87 | 5.96 | 5.60 | qfq | 19,852,250 | 117,541,135 | 0.00% |
| 2023-08-16 | 6.00 | 6.07 | 5.93 | 5.96 | 5.60 | qfq | 22,416,658 | 134,228,091 | -1.97% |
| 2023-08-15 | 6.04 | 6.13 | 5.96 | 6.08 | 5.71 | qfq | 20,203,641 | 122,548,964 | 0.33% |
| 2023-08-14 | 5.96 | 6.08 | 5.89 | 6.06 | 5.69 | qfq | 17,504,413 | 105,143,747 | 1.00% |
| 2023-08-11 | 6.20 | 6.21 | 5.98 | 6.00 | 5.64 | qfq | 27,245,139 | 164,750,999 | -3.07% |
| 2023-08-10 | 6.09 | 6.22 | 6.09 | 6.19 | 5.82 | qfq | 26,070,178 | 160,967,398 | 1.98% |
| 2023-08-09 | 6.21 | 6.22 | 6.04 | 6.07 | 5.70 | qfq | 20,578,295 | 125,497,469 | -1.62% |
| 2023-08-08 | 6.19 | 6.22 | 6.13 | 6.17 | 5.80 | qfq | 14,876,336 | 91,889,134 | 0.33% |
| 2023-08-07 | 6.16 | 6.23 | 6.13 | 6.15 | 5.78 | qfq | 16,332,379 | 100,790,119 | -0.32% |
| 2023-08-04 | 6.24 | 6.32 | 6.16 | 6.17 | 5.80 | qfq | 23,122,189 | 143,531,899 | -0.80% |
| 2023-08-03 | 6.20 | 6.26 | 6.18 | 6.22 | 5.84 | qfq | 19,671,985 | 122,248,328 | 0.48% |
| 2023-08-02 | 6.33 | 6.34 | 6.16 | 6.19 | 5.82 | qfq | 27,080,013 | 168,300,293 | -1.75% |
| 2023-08-01 | 6.30 | 6.35 | 6.24 | 6.30 | 5.92 | qfq | 22,881,423 | 143,855,678 | 0.64% |
| 2023-07-31 | 6.32 | 6.37 | 6.21 | 6.26 | 5.88 | qfq | 20,855,087 | 131,199,749 | -0.63% |
| 2023-07-28 | 6.24 | 6.32 | 6.19 | 6.30 | 5.92 | qfq | 14,221,152 | 89,099,173 | 1.12% |
| 2023-07-27 | 6.33 | 6.36 | 6.21 | 6.23 | 5.85 | qfq | 13,251,406 | 83,171,328 | -1.58% |
| 2023-07-26 | 6.39 | 6.45 | 6.29 | 6.33 | 5.95 | qfq | 13,450,272 | 85,342,598 | -1.40% |
| 2023-07-25 | 6.46 | 6.52 | 6.37 | 6.42 | 6.03 | qfq | 12,801,945 | 82,290,554 | 0.31% |
| 2023-07-24 | 6.42 | 6.46 | 6.33 | 6.40 | 6.01 | qfq | 10,508,920 | 67,157,137 | -0.47% |
| 2023-07-21 | 6.45 | 6.59 | 6.40 | 6.43 | 6.04 | qfq | 10,874,349 | 69,996,097 | -0.62% |
| 2023-07-20 | 6.55 | 6.62 | 6.43 | 6.47 | 6.08 | qfq | 12,193,877 | 79,385,895 | -1.67% |
| 2023-07-19 | 6.53 | 6.60 | 6.48 | 6.58 | 6.18 | qfq | 10,532,999 | 69,012,892 | 0.77% |
| 2023-07-18 | 6.52 | 6.59 | 6.48 | 6.53 | 6.14 | qfq | 15,778,484 | 102,892,468 | -0.91% |
| 2023-07-17 | 6.55 | 6.59 | 6.45 | 6.59 | 6.19 | qfq | 17,928,325 | 117,018,535 | -0.15% |