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
金枫酒业600616.SH
最近收盘价4.022026-07-17
最近交易日2026-07-17
成交量（股）10,295,707
成交额（元）41,771,425
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.09 | 4.16 | 3.98 | 4.02 | 4.02 | qfq | 10,295,707 | 41,771,425 | -1.71% |
| 2026-07-16 | 4.01 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 7,552,117 | 30,796,265 | 0.99% |
| 2026-07-15 | 3.98 | 4.10 | 3.96 | 4.05 | 4.05 | qfq | 7,994,984 | 32,414,661 | 1.25% |
| 2026-07-14 | 3.87 | 4.00 | 3.82 | 4.00 | 4.00 | qfq | 9,093,399 | 35,753,076 | 3.90% |
| 2026-07-13 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | qfq | 5,829,532 | 22,433,316 | -0.77% |
| 2026-07-10 | 3.78 | 3.95 | 3.74 | 3.88 | 3.88 | qfq | 7,506,100 | 29,053,110 | 2.65% |
| 2026-07-09 | 3.84 | 3.88 | 3.75 | 3.78 | 3.78 | qfq | 6,796,799 | 25,786,778 | -2.83% |
| 2026-07-08 | 3.81 | 3.91 | 3.76 | 3.89 | 3.84 | qfq | 7,960,456 | 30,618,349 | 1.83% |
| 2026-07-07 | 3.98 | 3.99 | 3.81 | 3.82 | 3.77 | qfq | 6,979,262 | 26,977,732 | -4.02% |
| 2026-07-06 | 3.93 | 4.10 | 3.93 | 3.98 | 3.93 | qfq | 7,208,958 | 28,780,824 | 1.02% |
| 2026-07-03 | 3.93 | 3.98 | 3.88 | 3.94 | 3.89 | qfq | 7,615,110 | 30,014,404 | 1.03% |
| 2026-07-02 | 3.88 | 4.01 | 3.86 | 3.90 | 3.85 | qfq | 8,297,760 | 32,605,360 | 0.52% |
| 2026-07-01 | 3.75 | 3.94 | 3.72 | 3.88 | 3.83 | qfq | 10,594,113 | 40,891,692 | 3.47% |
| 2026-06-30 | 3.81 | 3.86 | 3.71 | 3.75 | 3.70 | qfq | 7,158,340 | 26,965,622 | -1.83% |
| 2026-06-29 | 3.86 | 3.88 | 3.70 | 3.82 | 3.77 | qfq | 8,549,650 | 32,551,480 | -1.04% |
| 2026-06-26 | 3.95 | 3.95 | 3.84 | 3.86 | 3.81 | qfq | 7,281,400 | 28,273,330 | -2.77% |
| 2026-06-25 | 4.00 | 4.02 | 3.90 | 3.97 | 3.92 | qfq | 6,954,500 | 27,478,820 | -0.50% |
| 2026-06-24 | 4.14 | 4.16 | 3.97 | 3.99 | 3.94 | qfq | 8,084,210 | 32,584,830 | -3.86% |
| 2026-06-23 | 4.08 | 4.25 | 4.07 | 4.15 | 4.10 | qfq | 9,413,950 | 39,301,437 | 1.72% |
| 2026-06-22 | 4.06 | 4.09 | 3.94 | 4.08 | 4.03 | qfq | 8,437,735 | 33,776,241 | -0.24% |
| 2026-06-18 | 4.13 | 4.14 | 4.03 | 4.09 | 4.04 | qfq | 6,512,680 | 26,540,141 | -1.21% |
| 2026-06-17 | 4.25 | 4.25 | 4.12 | 4.14 | 4.09 | qfq | 8,152,301 | 33,787,519 | -2.59% |
| 2026-06-16 | 4.29 | 4.29 | 4.18 | 4.25 | 4.20 | qfq | 5,071,236 | 21,386,961 | -0.93% |
| 2026-06-15 | 4.26 | 4.36 | 4.25 | 4.29 | 4.23 | qfq | 7,254,549 | 31,264,081 | 0.70% |
| 2026-06-12 | 4.20 | 4.27 | 4.18 | 4.26 | 4.21 | qfq | 5,322,283 | 22,545,955 | 1.67% |
| 2026-06-11 | 4.22 | 4.23 | 4.13 | 4.19 | 4.14 | qfq | 6,942,738 | 28,909,057 | -0.95% |
| 2026-06-10 | 4.21 | 4.26 | 4.18 | 4.23 | 4.18 | qfq | 6,056,417 | 25,540,702 | 0.24% |
| 2026-06-09 | 4.27 | 4.30 | 4.16 | 4.22 | 4.17 | qfq | 6,432,399 | 27,135,155 | -1.17% |
| 2026-06-08 | 4.34 | 4.40 | 4.24 | 4.27 | 4.22 | qfq | 7,270,700 | 31,369,699 | -3.17% |
| 2026-06-05 | 4.36 | 4.44 | 4.34 | 4.41 | 4.35 | qfq | 6,635,050 | 29,155,183 | 0.92% |
| 2026-06-04 | 4.48 | 4.50 | 4.32 | 4.37 | 4.31 | qfq | 5,500,420 | 24,126,840 | -2.46% |
| 2026-06-03 | 4.53 | 4.56 | 4.43 | 4.48 | 4.42 | qfq | 6,165,818 | 27,600,486 | -1.32% |
| 2026-06-02 | 4.64 | 4.68 | 4.48 | 4.54 | 4.48 | qfq | 12,066,689 | 54,916,740 | -2.16% |
| 2026-06-01 | 4.51 | 4.64 | 4.46 | 4.64 | 4.58 | qfq | 8,011,251 | 36,710,287 | 2.88% |
| 2026-05-29 | 4.47 | 4.62 | 4.45 | 4.51 | 4.45 | qfq | 10,838,257 | 49,224,513 | 0.67% |
| 2026-05-28 | 4.53 | 4.57 | 4.41 | 4.48 | 4.42 | qfq | 9,462,911 | 42,446,804 | -1.32% |
| 2026-05-27 | 4.60 | 4.64 | 4.46 | 4.54 | 4.48 | qfq | 12,171,812 | 55,356,727 | -1.94% |
| 2026-05-26 | 4.64 | 4.74 | 4.56 | 4.63 | 4.57 | qfq | 11,735,929 | 54,243,822 | -1.07% |
| 2026-05-25 | 4.65 | 4.70 | 4.58 | 4.68 | 4.62 | qfq | 9,363,176 | 43,488,353 | 0.65% |
| 2026-05-22 | 4.66 | 4.71 | 4.59 | 4.65 | 4.59 | qfq | 6,012,506 | 27,844,638 | -0.21% |
| 2026-05-21 | 4.75 | 4.84 | 4.64 | 4.66 | 4.60 | qfq | 7,214,490 | 34,226,355 | -2.10% |
| 2026-05-20 | 4.77 | 4.83 | 4.74 | 4.76 | 4.70 | qfq | 6,376,857 | 30,414,100 | -0.42% |
| 2026-05-19 | 4.72 | 4.80 | 4.70 | 4.78 | 4.72 | qfq | 6,935,870 | 33,024,105 | 1.27% |
| 2026-05-18 | 4.72 | 4.72 | 4.64 | 4.72 | 4.66 | qfq | 7,388,890 | 34,568,412 | 0.21% |
| 2026-05-15 | 4.84 | 4.84 | 4.68 | 4.71 | 4.65 | qfq | 9,220,868 | 43,730,343 | -2.28% |
| 2026-05-14 | 4.87 | 4.95 | 4.80 | 4.82 | 4.76 | qfq | 10,250,712 | 49,829,703 | -1.03% |
| 2026-05-13 | 4.89 | 4.89 | 4.80 | 4.87 | 4.81 | qfq | 7,831,070 | 37,962,690 | -0.20% |
| 2026-05-12 | 4.99 | 4.99 | 4.86 | 4.88 | 4.82 | qfq | 9,807,664 | 48,146,053 | -1.61% |
| 2026-05-11 | 4.97 | 5.00 | 4.93 | 4.96 | 4.90 | qfq | 7,679,249 | 38,071,920 | -0.20% |
| 2026-05-08 | 4.93 | 5.00 | 4.92 | 4.97 | 4.91 | qfq | 7,861,982 | 38,972,483 | 0.81% |
| 2026-05-07 | 4.94 | 4.98 | 4.91 | 4.93 | 4.87 | qfq | 7,963,484 | 39,348,810 | -0.40% |
| 2026-05-06 | 4.99 | 5.01 | 4.91 | 4.95 | 4.89 | qfq | 10,835,635 | 53,642,973 | -1.00% |
| 2026-04-30 | 5.06 | 5.06 | 4.95 | 5.00 | 4.94 | qfq | 10,335,730 | 51,681,057 | -0.79% |
| 2026-04-29 | 4.98 | 5.09 | 4.97 | 5.04 | 4.98 | qfq | 8,586,761 | 43,387,868 | 1.20% |
| 2026-04-28 | 4.95 | 5.01 | 4.92 | 4.98 | 4.92 | qfq | 7,908,301 | 39,341,154 | 0.00% |
| 2026-04-27 | 4.94 | 4.99 | 4.83 | 4.98 | 4.92 | qfq | 9,166,281 | 44,970,332 | 0.61% |
| 2026-04-24 | 4.93 | 4.98 | 4.89 | 4.95 | 4.89 | qfq | 7,495,240 | 36,978,916 | 0.00% |
| 2026-04-23 | 4.92 | 4.99 | 4.89 | 4.95 | 4.89 | qfq | 7,874,349 | 38,951,925 | 0.20% |
| 2026-04-22 | 4.96 | 4.96 | 4.90 | 4.94 | 4.88 | qfq | 5,041,140 | 24,832,123 | -0.40% |
| 2026-04-21 | 4.97 | 5.02 | 4.93 | 4.96 | 4.90 | qfq | 5,424,340 | 26,878,734 | -0.40% |
| 2026-04-20 | 5.00 | 5.01 | 4.95 | 4.98 | 4.92 | qfq | 6,029,630 | 29,979,606 | -0.60% |
| 2026-04-17 | 5.06 | 5.07 | 4.97 | 5.01 | 4.95 | qfq | 5,825,600 | 29,141,037 | -1.38% |
| 2026-04-16 | 5.00 | 5.09 | 4.98 | 5.08 | 5.01 | qfq | 5,659,210 | 28,493,911 | 1.60% |
| 2026-04-15 | 5.06 | 5.06 | 4.99 | 5.00 | 4.94 | qfq | 5,315,510 | 26,712,750 | -0.99% |
| 2026-04-14 | 5.10 | 5.10 | 4.99 | 5.05 | 4.99 | qfq | 6,317,561 | 31,789,345 | 0.00% |
| 2026-04-13 | 5.06 | 5.08 | 5.01 | 5.05 | 4.99 | qfq | 6,260,900 | 31,592,795 | -0.59% |
| 2026-04-10 | 5.06 | 5.12 | 5.05 | 5.08 | 5.01 | qfq | 5,672,600 | 28,883,607 | 1.20% |
| 2026-04-09 | 5.12 | 5.18 | 5.02 | 5.02 | 4.96 | qfq | 6,787,400 | 34,487,422 | -2.14% |
| 2026-04-08 | 5.10 | 5.13 | 5.05 | 5.13 | 5.06 | qfq | 7,792,031 | 39,816,046 | 1.79% |
| 2026-04-07 | 4.90 | 5.04 | 4.89 | 5.04 | 4.98 | qfq | 6,310,480 | 31,480,103 | 2.86% |
| 2026-04-03 | 5.08 | 5.12 | 4.89 | 4.90 | 4.84 | qfq | 8,153,998 | 40,441,155 | -3.54% |
| 2026-04-02 | 5.15 | 5.17 | 5.06 | 5.08 | 5.01 | qfq | 5,378,200 | 27,477,820 | -1.55% |
| 2026-04-01 | 5.10 | 5.16 | 5.07 | 5.16 | 5.09 | qfq | 8,020,803 | 41,098,439 | 1.98% |
| 2026-03-31 | 5.10 | 5.21 | 5.05 | 5.06 | 4.99 | qfq | 10,660,730 | 54,689,196 | -0.39% |
| 2026-03-30 | 4.97 | 5.09 | 4.91 | 5.08 | 5.01 | qfq | 8,031,730 | 40,343,803 | 1.40% |
| 2026-03-27 | 4.89 | 5.03 | 4.89 | 5.01 | 4.95 | qfq | 7,243,484 | 36,065,450 | 1.21% |
| 2026-03-26 | 4.99 | 5.08 | 4.93 | 4.95 | 4.89 | qfq | 7,176,020 | 35,810,813 | -1.00% |
| 2026-03-25 | 4.90 | 5.02 | 4.89 | 5.00 | 4.94 | qfq | 7,931,297 | 39,476,089 | 2.25% |
| 2026-03-24 | 4.77 | 4.89 | 4.70 | 4.89 | 4.83 | qfq | 11,827,436 | 56,985,622 | 4.49% |
| 2026-03-23 | 5.00 | 5.01 | 4.65 | 4.68 | 4.62 | qfq | 13,864,650 | 66,745,105 | -7.33% |
| 2026-03-20 | 5.23 | 5.26 | 5.05 | 5.05 | 4.99 | qfq | 10,490,910 | 53,855,477 | -3.26% |
| 2026-03-19 | 5.32 | 5.34 | 5.21 | 5.22 | 5.15 | qfq | 6,782,630 | 35,697,468 | -2.43% |
| 2026-03-18 | 5.38 | 5.40 | 5.30 | 5.35 | 5.28 | qfq | 5,380,310 | 28,689,272 | -0.37% |
| 2026-03-17 | 5.44 | 5.48 | 5.37 | 5.37 | 5.30 | qfq | 6,753,800 | 36,684,259 | -1.29% |
| 2026-03-16 | 5.35 | 5.44 | 5.34 | 5.44 | 5.37 | qfq | 7,669,282 | 41,521,712 | 1.30% |
| 2026-03-13 | 5.35 | 5.44 | 5.33 | 5.37 | 5.30 | qfq | 6,678,857 | 36,042,544 | 0.00% |
| 2026-03-12 | 5.37 | 5.42 | 5.35 | 5.37 | 5.30 | qfq | 5,676,751 | 30,537,436 | 0.00% |
| 2026-03-11 | 5.40 | 5.42 | 5.35 | 5.37 | 5.30 | qfq | 5,504,334 | 29,565,255 | -0.92% |
| 2026-03-10 | 5.35 | 5.43 | 5.35 | 5.42 | 5.35 | qfq | 6,847,033 | 36,921,650 | 1.88% |
| 2026-03-09 | 5.34 | 5.38 | 5.30 | 5.32 | 5.25 | qfq | 7,540,894 | 40,221,612 | -1.12% |
| 2026-03-06 | 5.23 | 5.39 | 5.22 | 5.38 | 5.31 | qfq | 11,123,410 | 59,225,183 | 2.48% |
| 2026-03-05 | 5.23 | 5.30 | 5.23 | 5.25 | 5.18 | qfq | 7,352,487 | 38,679,412 | 1.16% |
| 2026-03-04 | 5.24 | 5.25 | 5.16 | 5.19 | 5.12 | qfq | 10,615,973 | 55,192,514 | -1.52% |
| 2026-03-03 | 5.34 | 5.40 | 5.26 | 5.27 | 5.20 | qfq | 11,961,724 | 63,727,556 | -1.86% |
| 2026-03-02 | 5.40 | 5.45 | 5.31 | 5.37 | 5.30 | qfq | 11,027,273 | 59,263,483 | -1.47% |
| 2026-02-27 | 5.45 | 5.47 | 5.42 | 5.45 | 5.38 | qfq | 7,471,332 | 40,640,678 | 0.00% |
| 2026-02-26 | 5.52 | 5.53 | 5.42 | 5.45 | 5.38 | qfq | 9,958,050 | 54,359,763 | -1.09% |
| 2026-02-25 | 5.46 | 5.55 | 5.46 | 5.51 | 5.44 | qfq | 10,623,982 | 58,641,679 | 0.73% |
| 2026-02-24 | 5.45 | 5.51 | 5.45 | 5.47 | 5.40 | qfq | 7,753,120 | 42,462,730 | 0.55% |
| 2026-02-13 | 5.49 | 5.55 | 5.43 | 5.44 | 5.37 | qfq | 7,758,323 | 42,534,589 | -0.73% |
| 2026-02-12 | 5.60 | 5.63 | 5.47 | 5.48 | 5.41 | qfq | 13,652,620 | 75,362,875 | -2.14% |
| 2026-02-11 | 5.65 | 5.66 | 5.59 | 5.60 | 5.53 | qfq | 8,921,336 | 50,186,280 | -1.06% |
| 2026-02-10 | 5.66 | 5.70 | 5.59 | 5.66 | 5.59 | qfq | 11,586,530 | 65,304,593 | -0.35% |
| 2026-02-09 | 5.66 | 5.70 | 5.61 | 5.68 | 5.61 | qfq | 13,669,506 | 77,366,354 | 0.71% |
| 2026-02-06 | 5.73 | 5.77 | 5.62 | 5.64 | 5.57 | qfq | 14,740,480 | 83,806,558 | -2.08% |
| 2026-02-05 | 5.73 | 5.80 | 5.70 | 5.76 | 5.69 | qfq | 18,336,897 | 105,501,005 | 0.52% |
| 2026-02-04 | 5.59 | 5.78 | 5.56 | 5.73 | 5.66 | qfq | 23,175,281 | 132,109,072 | 2.14% |
| 2026-02-03 | 5.58 | 5.71 | 5.57 | 5.61 | 5.54 | qfq | 18,268,617 | 102,485,582 | 0.36% |
| 2026-02-02 | 5.59 | 5.77 | 5.55 | 5.59 | 5.52 | qfq | 23,496,801 | 132,821,738 | -0.89% |
| 2026-01-30 | 5.80 | 5.82 | 5.58 | 5.64 | 5.57 | qfq | 40,314,024 | 227,317,083 | -5.21% |
| 2026-01-29 | 5.57 | 6.00 | 5.56 | 5.95 | 5.87 | qfq | 51,730,305 | 301,473,855 | 6.82% |
| 2026-01-28 | 5.63 | 5.64 | 5.57 | 5.57 | 5.50 | qfq | 9,077,401 | 50,853,419 | -1.07% |
| 2026-01-27 | 5.65 | 5.66 | 5.51 | 5.63 | 5.56 | qfq | 8,181,530 | 45,660,810 | -0.88% |
| 2026-01-26 | 5.68 | 5.72 | 5.60 | 5.68 | 5.61 | qfq | 10,554,039 | 59,601,811 | 0.18% |
| 2026-01-23 | 5.68 | 5.72 | 5.64 | 5.67 | 5.60 | qfq | 7,943,560 | 45,006,273 | -0.18% |
| 2026-01-22 | 5.61 | 5.69 | 5.58 | 5.68 | 5.61 | qfq | 11,445,734 | 64,783,784 | 1.25% |
| 2026-01-21 | 5.64 | 5.64 | 5.53 | 5.61 | 5.54 | qfq | 10,395,150 | 57,945,019 | -0.18% |
| 2026-01-20 | 5.58 | 5.66 | 5.56 | 5.62 | 5.55 | qfq | 14,205,387 | 79,862,482 | 0.90% |
| 2026-01-19 | 5.45 | 5.61 | 5.45 | 5.57 | 5.50 | qfq | 11,856,971 | 66,023,323 | 1.83% |
| 2026-01-16 | 5.54 | 5.57 | 5.46 | 5.47 | 5.40 | qfq | 9,633,956 | 53,103,830 | -1.26% |
| 2026-01-15 | 5.46 | 5.54 | 5.44 | 5.54 | 5.47 | qfq | 13,475,401 | 73,969,974 | 1.09% |
| 2026-01-14 | 5.47 | 5.54 | 5.41 | 5.48 | 5.41 | qfq | 13,372,800 | 73,397,201 | 0.55% |
| 2026-01-13 | 5.50 | 5.55 | 5.44 | 5.45 | 5.38 | qfq | 13,790,412 | 75,836,467 | -0.73% |
| 2026-01-12 | 5.42 | 5.49 | 5.41 | 5.49 | 5.42 | qfq | 15,102,426 | 82,498,327 | 1.48% |
| 2026-01-09 | 5.40 | 5.43 | 5.36 | 5.41 | 5.34 | qfq | 10,629,229 | 57,353,406 | 0.37% |
| 2026-01-08 | 5.38 | 5.42 | 5.35 | 5.39 | 5.32 | qfq | 12,261,980 | 66,031,750 | 0.00% |
| 2026-01-07 | 5.41 | 5.43 | 5.36 | 5.39 | 5.32 | qfq | 8,988,810 | 48,433,725 | -0.37% |
| 2026-01-06 | 5.36 | 5.42 | 5.35 | 5.41 | 5.34 | qfq | 12,374,307 | 66,664,634 | 0.56% |
| 2026-01-05 | 5.35 | 5.38 | 5.32 | 5.38 | 5.31 | qfq | 12,546,564 | 67,218,819 | 0.37% |
| 2025-12-31 | 5.37 | 5.39 | 5.30 | 5.36 | 5.29 | qfq | 9,141,902 | 48,859,556 | -0.37% |
| 2025-12-30 | 5.36 | 5.44 | 5.35 | 5.38 | 5.31 | qfq | 7,657,650 | 41,274,191 | 0.37% |
| 2025-12-29 | 5.40 | 5.43 | 5.34 | 5.36 | 5.29 | qfq | 9,364,380 | 50,257,082 | -1.11% |
| 2025-12-26 | 5.37 | 5.44 | 5.36 | 5.42 | 5.35 | qfq | 7,712,766 | 41,750,917 | 0.56% |
| 2025-12-25 | 5.34 | 5.46 | 5.33 | 5.39 | 5.32 | qfq | 8,926,218 | 48,034,660 | 0.75% |
| 2025-12-24 | 5.38 | 5.38 | 5.31 | 5.35 | 5.28 | qfq | 12,140,600 | 64,758,479 | -0.19% |
| 2025-12-23 | 5.49 | 5.49 | 5.34 | 5.36 | 5.29 | qfq | 8,617,319 | 46,422,517 | -2.19% |
| 2025-12-22 | 5.44 | 5.49 | 5.42 | 5.48 | 5.41 | qfq | 9,536,532 | 52,145,217 | 0.37% |
| 2025-12-19 | 5.33 | 5.48 | 5.30 | 5.46 | 5.39 | qfq | 12,936,928 | 69,981,456 | 2.44% |
| 2025-12-18 | 5.23 | 5.36 | 5.23 | 5.33 | 5.26 | qfq | 10,031,550 | 53,438,150 | 1.33% |
| 2025-12-17 | 5.25 | 5.28 | 5.17 | 5.26 | 5.19 | qfq | 10,094,517 | 52,826,008 | -0.19% |
| 2025-12-16 | 5.29 | 5.38 | 5.25 | 5.27 | 5.20 | qfq | 8,800,508 | 46,571,271 | -0.38% |
| 2025-12-15 | 5.24 | 5.35 | 5.23 | 5.29 | 5.22 | qfq | 9,923,656 | 52,611,155 | 0.38% |
| 2025-12-12 | 5.32 | 5.37 | 5.24 | 5.27 | 5.20 | qfq | 10,584,417 | 56,059,440 | -0.57% |
| 2025-12-11 | 5.44 | 5.45 | 5.29 | 5.30 | 5.23 | qfq | 14,194,316 | 75,756,904 | -2.93% |
| 2025-12-10 | 5.45 | 5.53 | 5.41 | 5.46 | 5.39 | qfq | 13,668,645 | 74,784,264 | 0.00% |
| 2025-12-09 | 5.53 | 5.53 | 5.42 | 5.46 | 5.39 | qfq | 10,549,346 | 57,725,556 | -1.27% |
| 2025-12-08 | 5.60 | 5.62 | 5.51 | 5.53 | 5.46 | qfq | 11,974,260 | 66,481,855 | -1.25% |
| 2025-12-05 | 5.51 | 5.60 | 5.46 | 5.60 | 5.53 | qfq | 8,914,515 | 49,310,627 | 1.82% |
| 2025-12-04 | 5.65 | 5.66 | 5.48 | 5.50 | 5.43 | qfq | 11,218,290 | 62,123,425 | -2.83% |
| 2025-12-03 | 5.66 | 5.69 | 5.59 | 5.66 | 5.59 | qfq | 7,802,887 | 43,993,292 | -0.35% |
| 2025-12-02 | 5.68 | 5.69 | 5.60 | 5.68 | 5.61 | qfq | 7,200,112 | 40,743,321 | 0.00% |
| 2025-12-01 | 5.64 | 5.72 | 5.63 | 5.68 | 5.61 | qfq | 8,828,987 | 50,131,751 | 0.53% |
| 2025-11-28 | 5.59 | 5.66 | 5.54 | 5.65 | 5.58 | qfq | 7,902,552 | 44,339,560 | 1.07% |
| 2025-11-27 | 5.60 | 5.65 | 5.55 | 5.59 | 5.52 | qfq | 7,980,354 | 44,684,149 | 0.18% |
| 2025-11-26 | 5.59 | 5.68 | 5.55 | 5.58 | 5.51 | qfq | 8,777,330 | 49,250,112 | -0.18% |
| 2025-11-25 | 5.58 | 5.61 | 5.53 | 5.59 | 5.52 | qfq | 6,901,150 | 38,522,177 | 0.36% |
| 2025-11-24 | 5.53 | 5.62 | 5.51 | 5.57 | 5.50 | qfq | 9,552,222 | 53,075,714 | 1.27% |
| 2025-11-21 | 5.71 | 5.79 | 5.47 | 5.50 | 5.43 | qfq | 14,186,292 | 79,373,265 | -3.85% |
| 2025-11-20 | 5.83 | 5.83 | 5.65 | 5.72 | 5.65 | qfq | 10,345,426 | 59,142,693 | -1.21% |
| 2025-11-19 | 5.87 | 5.90 | 5.75 | 5.79 | 5.72 | qfq | 9,682,930 | 56,058,877 | -1.53% |
| 2025-11-18 | 5.90 | 5.97 | 5.81 | 5.88 | 5.80 | qfq | 10,705,741 | 62,791,870 | -0.68% |
| 2025-11-17 | 5.90 | 5.94 | 5.87 | 5.92 | 5.84 | qfq | 7,241,330 | 42,778,182 | 0.00% |
| 2025-11-14 | 5.93 | 5.99 | 5.90 | 5.92 | 5.84 | qfq | 8,799,849 | 52,252,761 | -0.34% |
| 2025-11-13 | 5.91 | 5.95 | 5.84 | 5.94 | 5.86 | qfq | 9,009,933 | 53,216,832 | 0.51% |
| 2025-11-12 | 5.91 | 5.95 | 5.88 | 5.91 | 5.83 | qfq | 8,070,389 | 47,718,243 | -0.17% |
| 2025-11-11 | 5.91 | 5.93 | 5.86 | 5.92 | 5.84 | qfq | 11,483,055 | 67,773,344 | 0.34% |
| 2025-11-10 | 5.78 | 5.90 | 5.74 | 5.90 | 5.82 | qfq | 14,026,916 | 82,155,339 | 2.25% |
| 2025-11-07 | 5.76 | 5.81 | 5.74 | 5.77 | 5.70 | qfq | 7,916,800 | 45,669,790 | 0.00% |
| 2025-11-06 | 5.79 | 5.79 | 5.75 | 5.77 | 5.70 | qfq | 8,071,964 | 46,503,921 | -0.52% |
| 2025-11-05 | 5.72 | 5.81 | 5.71 | 5.80 | 5.73 | qfq | 8,656,874 | 50,008,500 | 0.69% |
| 2025-11-04 | 5.76 | 5.78 | 5.70 | 5.76 | 5.69 | qfq | 6,124,250 | 35,150,749 | 0.00% |
| 2025-11-03 | 5.71 | 5.78 | 5.69 | 5.76 | 5.69 | qfq | 9,088,097 | 52,134,918 | 0.88% |
| 2025-10-31 | 5.65 | 5.72 | 5.64 | 5.71 | 5.64 | qfq | 9,008,210 | 51,249,578 | 1.24% |
| 2025-10-30 | 5.69 | 5.73 | 5.63 | 5.64 | 5.57 | qfq | 6,737,768 | 38,272,606 | -0.88% |
| 2025-10-29 | 5.74 | 5.75 | 5.63 | 5.69 | 5.62 | qfq | 10,494,666 | 59,488,620 | -1.04% |
| 2025-10-28 | 5.74 | 5.77 | 5.71 | 5.75 | 5.68 | qfq | 7,855,960 | 45,090,984 | 0.35% |
| 2025-10-27 | 5.74 | 5.78 | 5.67 | 5.73 | 5.66 | qfq | 10,062,875 | 57,612,193 | -0.17% |
| 2025-10-24 | 5.85 | 5.86 | 5.74 | 5.74 | 5.67 | qfq | 13,509,481 | 78,149,935 | -2.21% |
| 2025-10-23 | 5.79 | 5.93 | 5.77 | 5.87 | 5.79 | qfq | 21,134,656 | 123,896,767 | 1.91% |
| 2025-10-22 | 5.75 | 5.83 | 5.73 | 5.76 | 5.69 | qfq | 13,560,586 | 78,361,793 | -0.17% |
| 2025-10-21 | 5.61 | 5.77 | 5.59 | 5.77 | 5.70 | qfq | 15,334,260 | 87,250,803 | 2.30% |
| 2025-10-20 | 5.54 | 5.64 | 5.47 | 5.64 | 5.57 | qfq | 14,904,946 | 82,986,426 | 2.36% |
| 2025-10-17 | 5.51 | 5.56 | 5.48 | 5.51 | 5.44 | qfq | 9,543,720 | 52,610,805 | -0.54% |
| 2025-10-16 | 5.51 | 5.56 | 5.48 | 5.54 | 5.47 | qfq | 10,161,177 | 56,137,220 | 0.36% |
| 2025-10-15 | 5.50 | 5.57 | 5.45 | 5.52 | 5.45 | qfq | 10,432,090 | 57,504,564 | 0.36% |
| 2025-10-14 | 5.41 | 5.52 | 5.40 | 5.50 | 5.43 | qfq | 13,169,133 | 72,153,861 | 2.04% |
| 2025-10-13 | 5.35 | 5.40 | 5.26 | 5.39 | 5.32 | qfq | 9,214,668 | 49,343,961 | -0.92% |
| 2025-10-10 | 5.37 | 5.46 | 5.35 | 5.44 | 5.37 | qfq | 9,170,698 | 49,799,951 | 1.30% |
| 2025-10-09 | 5.42 | 5.44 | 5.32 | 5.37 | 5.30 | qfq | 10,846,367 | 58,143,813 | -1.47% |
| 2025-09-30 | 5.48 | 5.49 | 5.44 | 5.45 | 5.38 | qfq | 5,833,133 | 31,820,187 | -0.18% |
| 2025-09-29 | 5.47 | 5.49 | 5.36 | 5.46 | 5.39 | qfq | 8,696,682 | 47,355,062 | 0.00% |
| 2025-09-26 | 5.44 | 5.50 | 5.39 | 5.46 | 5.39 | qfq | 6,906,301 | 37,732,850 | 0.37% |
| 2025-09-25 | 5.49 | 5.51 | 5.41 | 5.44 | 5.37 | qfq | 6,331,284 | 34,515,673 | -1.09% |
| 2025-09-24 | 5.44 | 5.50 | 5.40 | 5.50 | 5.43 | qfq | 6,433,398 | 35,246,747 | 1.10% |
| 2025-09-23 | 5.55 | 5.55 | 5.32 | 5.44 | 5.37 | qfq | 14,072,186 | 76,077,902 | -1.98% |
| 2025-09-22 | 5.68 | 5.68 | 5.52 | 5.55 | 5.48 | qfq | 10,839,001 | 60,433,346 | -2.29% |
| 2025-09-19 | 5.70 | 5.72 | 5.62 | 5.68 | 5.61 | qfq | 11,604,372 | 65,649,149 | -0.53% |
| 2025-09-18 | 5.81 | 5.82 | 5.68 | 5.71 | 5.64 | qfq | 15,195,899 | 87,639,235 | -1.89% |
| 2025-09-17 | 5.83 | 5.85 | 5.78 | 5.82 | 5.75 | qfq | 10,282,579 | 59,671,062 | -0.51% |
| 2025-09-16 | 5.81 | 5.85 | 5.79 | 5.85 | 5.77 | qfq | 12,489,920 | 72,778,564 | 1.04% |
| 2025-09-15 | 5.80 | 5.84 | 5.75 | 5.79 | 5.72 | qfq | 9,172,120 | 53,105,645 | -0.17% |
| 2025-09-12 | 5.83 | 5.90 | 5.79 | 5.80 | 5.73 | qfq | 14,791,395 | 86,200,982 | -0.85% |
| 2025-09-11 | 5.84 | 5.85 | 5.73 | 5.85 | 5.77 | qfq | 14,345,815 | 82,891,268 | 0.52% |
| 2025-09-10 | 5.81 | 5.87 | 5.77 | 5.82 | 5.75 | qfq | 10,181,546 | 59,346,413 | 0.17% |
| 2025-09-09 | 5.88 | 5.88 | 5.75 | 5.81 | 5.74 | qfq | 12,438,304 | 72,390,256 | -1.36% |
| 2025-09-08 | 5.81 | 5.94 | 5.80 | 5.89 | 5.81 | qfq | 16,135,581 | 94,741,908 | 1.03% |
| 2025-09-05 | 5.86 | 5.86 | 5.67 | 5.83 | 5.76 | qfq | 20,848,408 | 120,017,141 | -0.51% |
| 2025-09-04 | 5.78 | 5.90 | 5.74 | 5.86 | 5.78 | qfq | 25,944,405 | 151,509,167 | 1.38% |
| 2025-09-03 | 5.94 | 6.23 | 5.75 | 5.78 | 5.71 | qfq | 34,452,394 | 205,045,316 | -1.87% |
| 2025-09-02 | 5.93 | 6.02 | 5.85 | 5.89 | 5.81 | qfq | 21,082,341 | 124,941,463 | -1.01% |
| 2025-09-01 | 5.92 | 6.00 | 5.80 | 5.95 | 5.87 | qfq | 22,428,381 | 133,112,832 | 0.85% |
| 2025-08-29 | 5.80 | 6.01 | 5.79 | 5.90 | 5.82 | qfq | 24,214,541 | 142,930,879 | 1.90% |
| 2025-08-28 | 5.85 | 5.91 | 5.64 | 5.79 | 5.72 | qfq | 19,704,396 | 113,937,025 | -0.86% |
| 2025-08-27 | 5.97 | 5.98 | 5.83 | 5.84 | 5.76 | qfq | 18,942,360 | 112,002,116 | -2.50% |
| 2025-08-26 | 5.98 | 6.04 | 5.91 | 5.99 | 5.91 | qfq | 24,868,928 | 149,073,820 | -0.17% |
| 2025-08-25 | 5.86 | 6.08 | 5.83 | 6.00 | 5.92 | qfq | 33,627,099 | 200,150,751 | 2.39% |
| 2025-08-22 | 5.90 | 5.91 | 5.80 | 5.86 | 5.78 | qfq | 17,974,754 | 104,800,767 | -0.51% |
| 2025-08-21 | 6.03 | 6.03 | 5.88 | 5.89 | 5.81 | qfq | 26,252,027 | 155,385,871 | -1.83% |
| 2025-08-20 | 5.80 | 6.03 | 5.76 | 6.00 | 5.92 | qfq | 46,384,885 | 275,680,979 | 3.27% |
| 2025-08-19 | 5.72 | 5.86 | 5.70 | 5.81 | 5.74 | qfq | 25,033,907 | 145,251,412 | 1.57% |
| 2025-08-18 | 5.69 | 5.73 | 5.66 | 5.72 | 5.65 | qfq | 11,926,985 | 68,057,955 | 0.70% |
| 2025-08-15 | 5.65 | 5.69 | 5.63 | 5.68 | 5.61 | qfq | 9,605,132 | 54,412,674 | 0.35% |
| 2025-08-14 | 5.74 | 5.77 | 5.65 | 5.66 | 5.59 | qfq | 12,464,230 | 71,216,621 | -1.39% |
| 2025-08-13 | 5.77 | 5.77 | 5.71 | 5.74 | 5.67 | qfq | 11,994,030 | 68,736,397 | -0.17% |
| 2025-08-12 | 5.77 | 5.79 | 5.74 | 5.75 | 5.68 | qfq | 9,839,910 | 56,689,968 | -0.35% |
| 2025-08-11 | 5.75 | 5.79 | 5.74 | 5.77 | 5.70 | qfq | 11,852,359 | 68,364,493 | 0.17% |
| 2025-08-08 | 5.81 | 5.83 | 5.73 | 5.76 | 5.69 | qfq | 11,871,575 | 68,359,351 | -0.86% |
| 2025-08-07 | 5.79 | 5.83 | 5.74 | 5.81 | 5.74 | qfq | 15,078,240 | 87,115,667 | 0.35% |
| 2025-08-06 | 5.84 | 5.88 | 5.75 | 5.79 | 5.72 | qfq | 21,047,004 | 121,746,521 | -1.03% |
| 2025-08-05 | 5.63 | 5.95 | 5.63 | 5.85 | 5.77 | qfq | 41,689,407 | 242,816,904 | 3.91% |
| 2025-08-04 | 5.60 | 5.64 | 5.54 | 5.63 | 5.56 | qfq | 6,037,811 | 33,831,671 | 0.00% |
| 2025-08-01 | 5.62 | 5.64 | 5.57 | 5.63 | 5.56 | qfq | 7,289,912 | 40,917,617 | 0.72% |
| 2025-07-31 | 5.69 | 5.71 | 5.56 | 5.59 | 5.52 | qfq | 12,368,100 | 69,581,349 | -1.93% |
| 2025-07-30 | 5.68 | 5.72 | 5.65 | 5.70 | 5.63 | qfq | 10,489,140 | 59,681,258 | 0.00% |
| 2025-07-29 | 5.72 | 5.77 | 5.66 | 5.70 | 5.63 | qfq | 10,053,170 | 57,357,402 | -0.70% |
| 2025-07-28 | 5.74 | 5.76 | 5.72 | 5.74 | 5.67 | qfq | 9,226,066 | 52,892,104 | 0.00% |
| 2025-07-25 | 5.76 | 5.77 | 5.72 | 5.74 | 5.67 | qfq | 10,869,144 | 62,458,272 | -0.35% |
| 2025-07-24 | 5.69 | 5.76 | 5.66 | 5.76 | 5.69 | qfq | 12,541,005 | 71,757,170 | 1.23% |
| 2025-07-23 | 5.72 | 5.74 | 5.67 | 5.69 | 5.62 | qfq | 12,894,654 | 73,545,613 | -0.52% |
| 2025-07-22 | 5.69 | 5.73 | 5.65 | 5.72 | 5.65 | qfq | 13,972,404 | 79,479,009 | 0.35% |
| 2025-07-21 | 5.65 | 5.70 | 5.64 | 5.70 | 5.63 | qfq | 12,695,285 | 72,146,822 | 0.71% |
| 2025-07-18 | 5.67 | 5.68 | 5.63 | 5.66 | 5.59 | qfq | 10,236,650 | 57,804,658 | -0.35% |
| 2025-07-17 | 5.59 | 5.71 | 5.59 | 5.68 | 5.61 | qfq | 19,074,080 | 108,193,055 | 1.61% |
| 2025-07-16 | 5.54 | 5.60 | 5.54 | 5.59 | 5.52 | qfq | 8,728,162 | 48,655,586 | 0.54% |
| 2025-07-15 | 5.68 | 5.69 | 5.53 | 5.56 | 5.49 | qfq | 17,065,114 | 95,161,916 | -2.46% |
| 2025-07-14 | 5.64 | 5.70 | 5.63 | 5.70 | 5.63 | qfq | 11,212,605 | 63,663,179 | 0.71% |
| 2025-07-11 | 5.64 | 5.67 | 5.61 | 5.66 | 5.59 | qfq | 10,753,720 | 60,672,167 | -0.35% |
| 2025-07-10 | 5.65 | 5.70 | 5.64 | 5.68 | 5.56 | qfq | 11,296,578 | 64,044,345 | 0.35% |
| 2025-07-09 | 5.66 | 5.70 | 5.64 | 5.66 | 5.54 | qfq | 11,515,900 | 65,418,284 | 0.00% |
| 2025-07-08 | 5.63 | 5.66 | 5.61 | 5.66 | 5.54 | qfq | 11,351,986 | 64,015,159 | 0.35% |
| 2025-07-07 | 5.61 | 5.65 | 5.58 | 5.64 | 5.52 | qfq | 6,727,736 | 37,832,500 | 0.53% |
| 2025-07-04 | 5.65 | 5.66 | 5.60 | 5.61 | 5.49 | qfq | 9,218,020 | 51,793,079 | -0.71% |
| 2025-07-03 | 5.64 | 5.66 | 5.63 | 5.65 | 5.53 | qfq | 8,948,910 | 50,533,881 | 0.18% |
| 2025-07-02 | 5.63 | 5.65 | 5.61 | 5.64 | 5.52 | qfq | 9,011,374 | 50,752,061 | 0.18% |
| 2025-07-01 | 5.64 | 5.65 | 5.59 | 5.63 | 5.51 | qfq | 9,391,251 | 52,804,409 | -0.53% |
| 2025-06-30 | 5.61 | 5.69 | 5.59 | 5.66 | 5.54 | qfq | 10,805,452 | 60,961,907 | 0.89% |
| 2025-06-27 | 5.58 | 5.65 | 5.57 | 5.61 | 5.49 | qfq | 11,706,631 | 65,755,677 | 0.54% |
| 2025-06-26 | 5.60 | 5.63 | 5.57 | 5.58 | 5.46 | qfq | 10,611,300 | 59,416,938 | -0.71% |
| 2025-06-25 | 5.60 | 5.65 | 5.57 | 5.62 | 5.50 | qfq | 12,093,547 | 67,750,426 | 0.18% |
| 2025-06-24 | 5.54 | 5.62 | 5.53 | 5.61 | 5.49 | qfq | 12,670,714 | 70,863,126 | 1.26% |
| 2025-06-23 | 5.49 | 5.55 | 5.42 | 5.54 | 5.42 | qfq | 9,014,563 | 49,580,170 | 1.28% |
| 2025-06-20 | 5.48 | 5.54 | 5.47 | 5.47 | 5.35 | qfq | 9,972,927 | 54,919,186 | 0.00% |
| 2025-06-19 | 5.57 | 5.60 | 5.45 | 5.47 | 5.35 | qfq | 16,298,785 | 89,814,595 | -2.50% |
| 2025-06-18 | 5.72 | 5.81 | 5.60 | 5.61 | 5.49 | qfq | 18,013,550 | 102,351,393 | -1.41% |
| 2025-06-17 | 5.68 | 5.83 | 5.66 | 5.69 | 5.57 | qfq | 19,529,183 | 111,729,931 | 0.35% |
| 2025-06-16 | 5.58 | 5.68 | 5.54 | 5.67 | 5.55 | qfq | 15,659,890 | 88,133,434 | 1.07% |
| 2025-06-13 | 5.78 | 5.78 | 5.60 | 5.61 | 5.49 | qfq | 17,687,625 | 100,225,217 | -2.94% |
| 2025-06-12 | 5.89 | 5.90 | 5.73 | 5.78 | 5.66 | qfq | 23,520,711 | 136,411,449 | -1.87% |
| 2025-06-11 | 5.90 | 5.93 | 5.87 | 5.89 | 5.76 | qfq | 13,972,750 | 82,397,200 | -0.17% |
| 2025-06-10 | 6.02 | 6.05 | 5.81 | 5.90 | 5.77 | qfq | 29,440,416 | 174,455,570 | -2.64% |
| 2025-06-09 | 5.83 | 6.13 | 5.81 | 6.06 | 5.93 | qfq | 47,534,653 | 285,667,281 | 3.77% |
| 2025-06-06 | 5.85 | 5.92 | 5.81 | 5.84 | 5.71 | qfq | 20,444,720 | 119,667,763 | -0.51% |
| 2025-06-05 | 5.99 | 6.00 | 5.83 | 5.87 | 5.74 | qfq | 34,789,592 | 205,075,153 | -2.00% |
| 2025-06-04 | 5.96 | 6.03 | 5.93 | 5.99 | 5.86 | qfq | 29,128,460 | 173,967,342 | 0.50% |
| 2025-06-03 | 5.97 | 6.01 | 5.89 | 5.96 | 5.83 | qfq | 33,325,547 | 198,254,980 | -0.50% |
| 2025-05-30 | 6.25 | 6.28 | 5.99 | 5.99 | 5.86 | qfq | 57,109,620 | 347,170,761 | -5.22% |
| 2025-05-29 | 6.53 | 6.56 | 6.21 | 6.32 | 6.18 | qfq | 82,443,118 | 521,589,059 | -5.39% |
| 2025-05-28 | 7.10 | 7.32 | 6.60 | 6.68 | 6.54 | qfq | 120,555,252 | 833,887,594 | -3.19% |
| 2025-05-27 | 6.45 | 6.90 | 6.31 | 6.90 | 6.75 | qfq | 54,505,134 | 363,792,166 | 10.05% |
| 2025-05-26 | 5.96 | 6.43 | 5.95 | 6.27 | 6.13 | qfq | 50,134,758 | 312,619,754 | 4.67% |
| 2025-05-23 | 5.98 | 6.28 | 5.94 | 5.99 | 5.86 | qfq | 43,069,580 | 263,394,721 | -0.83% |
| 2025-05-22 | 5.97 | 6.13 | 5.82 | 6.04 | 5.91 | qfq | 38,610,521 | 230,934,281 | 1.00% |
| 2025-05-21 | 5.76 | 6.19 | 5.76 | 5.98 | 5.85 | qfq | 47,993,239 | 288,215,171 | 3.10% |
| 2025-05-20 | 5.75 | 5.86 | 5.69 | 5.80 | 5.68 | qfq | 18,079,330 | 104,704,910 | 0.87% |
| 2025-05-19 | 5.59 | 5.78 | 5.57 | 5.75 | 5.63 | qfq | 17,466,092 | 99,597,905 | 2.50% |
| 2025-05-16 | 5.70 | 5.73 | 5.59 | 5.61 | 5.49 | qfq | 15,242,600 | 85,783,896 | -1.75% |
| 2025-05-15 | 5.67 | 5.83 | 5.61 | 5.71 | 5.59 | qfq | 19,528,837 | 111,587,791 | 0.71% |
| 2025-05-14 | 5.75 | 5.75 | 5.59 | 5.67 | 5.55 | qfq | 19,177,031 | 108,134,980 | -1.05% |
| 2025-05-13 | 5.78 | 5.85 | 5.70 | 5.73 | 5.61 | qfq | 26,779,320 | 154,264,460 | -1.21% |
| 2025-05-12 | 5.66 | 5.90 | 5.57 | 5.80 | 5.68 | qfq | 43,068,718 | 246,848,274 | 2.47% |
| 2025-05-09 | 5.50 | 5.79 | 5.43 | 5.66 | 5.54 | qfq | 34,184,450 | 192,135,856 | 2.91% |
| 2025-05-08 | 5.39 | 5.54 | 5.34 | 5.50 | 5.38 | qfq | 16,114,550 | 88,359,723 | 1.66% |
| 2025-05-07 | 5.38 | 5.48 | 5.36 | 5.41 | 5.29 | qfq | 10,276,063 | 55,483,745 | 1.12% |
| 2025-05-06 | 5.31 | 5.40 | 5.31 | 5.35 | 5.23 | qfq | 10,166,730 | 54,354,224 | 1.13% |
| 2025-04-30 | 5.33 | 5.47 | 5.27 | 5.29 | 5.18 | qfq | 13,813,900 | 73,993,806 | -0.94% |
| 2025-04-29 | 5.20 | 5.48 | 5.13 | 5.34 | 5.22 | qfq | 20,033,540 | 106,266,941 | 1.52% |
| 2025-04-28 | 5.50 | 5.55 | 5.23 | 5.26 | 5.15 | qfq | 26,179,556 | 138,954,662 | -5.40% |
| 2025-04-25 | 5.44 | 5.74 | 5.40 | 5.56 | 5.44 | qfq | 25,217,820 | 140,889,513 | 2.21% |
| 2025-04-24 | 5.44 | 5.48 | 5.38 | 5.44 | 5.32 | qfq | 9,998,693 | 54,319,621 | 0.00% |
| 2025-04-23 | 5.52 | 5.54 | 5.41 | 5.44 | 5.32 | qfq | 10,970,480 | 59,950,616 | -1.45% |
| 2025-04-22 | 5.46 | 5.54 | 5.45 | 5.52 | 5.40 | qfq | 10,935,930 | 60,114,819 | 0.91% |
| 2025-04-21 | 5.44 | 5.53 | 5.41 | 5.47 | 5.35 | qfq | 10,948,950 | 59,985,901 | 0.18% |
| 2025-04-18 | 5.57 | 5.57 | 5.42 | 5.46 | 5.34 | qfq | 12,794,744 | 70,117,934 | -2.15% |
| 2025-04-17 | 5.38 | 5.60 | 5.34 | 5.58 | 5.46 | qfq | 19,686,101 | 108,874,040 | 2.95% |
| 2025-04-16 | 5.43 | 5.48 | 5.27 | 5.42 | 5.30 | qfq | 12,015,400 | 64,732,312 | -0.73% |
| 2025-04-15 | 5.46 | 5.52 | 5.39 | 5.46 | 5.34 | qfq | 11,056,407 | 60,304,575 | 0.00% |
| 2025-04-14 | 5.38 | 5.47 | 5.38 | 5.46 | 5.34 | qfq | 12,404,420 | 67,443,559 | 1.68% |
| 2025-04-11 | 5.39 | 5.48 | 5.33 | 5.37 | 5.25 | qfq | 15,394,000 | 83,182,788 | -1.10% |
| 2025-04-10 | 5.27 | 5.52 | 5.20 | 5.43 | 5.31 | qfq | 19,531,851 | 104,998,638 | 3.63% |
| 2025-04-09 | 5.00 | 5.26 | 4.72 | 5.24 | 5.13 | qfq | 22,115,126 | 110,623,660 | 2.95% |
| 2025-04-08 | 5.07 | 5.23 | 5.00 | 5.09 | 4.98 | qfq | 19,439,101 | 99,529,996 | 1.80% |
| 2025-04-07 | 5.41 | 5.49 | 5.00 | 5.00 | 4.89 | qfq | 24,005,891 | 124,219,415 | -9.91% |
| 2025-04-03 | 5.45 | 5.63 | 5.44 | 5.55 | 5.43 | qfq | 17,843,101 | 99,010,332 | 0.54% |
| 2025-04-02 | 5.40 | 5.65 | 5.40 | 5.52 | 5.40 | qfq | 20,617,696 | 113,870,520 | 1.85% |
| 2025-04-01 | 5.35 | 5.47 | 5.30 | 5.42 | 5.30 | qfq | 16,489,389 | 89,241,414 | 2.07% |
| 2025-03-31 | 5.28 | 5.31 | 5.19 | 5.31 | 5.20 | qfq | 12,347,800 | 64,799,578 | 0.76% |
| 2025-03-28 | 5.36 | 5.37 | 5.25 | 5.27 | 5.16 | qfq | 8,366,500 | 44,366,238 | -1.86% |
| 2025-03-27 | 5.40 | 5.43 | 5.35 | 5.37 | 5.25 | qfq | 8,395,500 | 45,196,731 | -0.56% |
| 2025-03-26 | 5.28 | 5.41 | 5.26 | 5.40 | 5.28 | qfq | 11,349,038 | 60,958,068 | 2.08% |
| 2025-03-25 | 5.26 | 5.31 | 5.21 | 5.29 | 5.18 | qfq | 7,352,210 | 38,684,440 | 0.57% |
| 2025-03-24 | 5.40 | 5.41 | 5.18 | 5.26 | 5.15 | qfq | 13,932,730 | 73,588,103 | -2.59% |
| 2025-03-21 | 5.35 | 5.43 | 5.34 | 5.40 | 5.28 | qfq | 12,476,401 | 67,217,728 | 0.56% |
| 2025-03-20 | 5.34 | 5.39 | 5.33 | 5.37 | 5.25 | qfq | 8,549,583 | 45,844,605 | 0.19% |
| 2025-03-19 | 5.36 | 5.40 | 5.33 | 5.36 | 5.24 | qfq | 8,618,446 | 46,148,542 | -0.37% |
| 2025-03-18 | 5.43 | 5.43 | 5.34 | 5.38 | 5.26 | qfq | 10,332,460 | 55,361,926 | -0.37% |
| 2025-03-17 | 5.43 | 5.46 | 5.35 | 5.40 | 5.28 | qfq | 14,571,619 | 78,744,082 | 0.19% |
| 2025-03-14 | 5.19 | 5.39 | 5.17 | 5.39 | 5.27 | qfq | 24,193,573 | 129,050,658 | 3.65% |
| 2025-03-13 | 5.24 | 5.25 | 5.15 | 5.20 | 5.09 | qfq | 9,253,953 | 48,068,694 | -0.76% |
| 2025-03-12 | 5.24 | 5.31 | 5.21 | 5.24 | 5.13 | qfq | 8,763,966 | 46,006,718 | -0.19% |
| 2025-03-11 | 5.16 | 5.25 | 5.14 | 5.25 | 5.14 | qfq | 9,027,112 | 47,067,414 | 0.96% |
| 2025-03-10 | 5.19 | 5.22 | 5.16 | 5.20 | 5.09 | qfq | 5,700,140 | 29,581,159 | 0.19% |
| 2025-03-07 | 5.20 | 5.24 | 5.17 | 5.19 | 5.08 | qfq | 8,029,028 | 41,742,515 | -0.38% |
| 2025-03-06 | 5.18 | 5.23 | 5.15 | 5.21 | 5.10 | qfq | 8,188,691 | 42,581,033 | 0.58% |
| 2025-03-05 | 5.19 | 5.21 | 5.13 | 5.18 | 5.07 | qfq | 7,256,397 | 37,423,389 | -0.58% |
| 2025-03-04 | 5.18 | 5.21 | 5.15 | 5.21 | 5.10 | qfq | 7,041,673 | 36,501,251 | 0.19% |
| 2025-03-03 | 5.28 | 5.34 | 5.18 | 5.20 | 5.09 | qfq | 14,274,819 | 74,976,772 | -1.14% |
| 2025-02-28 | 5.30 | 5.37 | 5.23 | 5.26 | 5.15 | qfq | 15,454,479 | 82,123,280 | -1.13% |
| 2025-02-27 | 5.23 | 5.33 | 5.23 | 5.32 | 5.21 | qfq | 14,721,790 | 77,849,893 | 1.53% |
| 2025-02-26 | 5.18 | 5.24 | 5.16 | 5.24 | 5.13 | qfq | 8,199,617 | 42,741,335 | 1.35% |
| 2025-02-25 | 5.20 | 5.26 | 5.17 | 5.17 | 5.06 | qfq | 8,304,676 | 43,191,137 | -1.52% |
| 2025-02-24 | 5.20 | 5.30 | 5.19 | 5.25 | 5.14 | qfq | 10,391,100 | 54,562,298 | 0.77% |
| 2025-02-21 | 5.28 | 5.29 | 5.16 | 5.21 | 5.10 | qfq | 11,820,153 | 61,773,571 | -1.33% |
| 2025-02-20 | 5.28 | 5.33 | 5.27 | 5.28 | 5.17 | qfq | 7,072,782 | 37,486,650 | -0.56% |
| 2025-02-19 | 5.29 | 5.32 | 5.26 | 5.31 | 5.20 | qfq | 8,642,100 | 45,671,963 | 0.38% |
| 2025-02-18 | 5.44 | 5.45 | 5.28 | 5.29 | 5.18 | qfq | 10,877,284 | 58,169,690 | -2.76% |
| 2025-02-17 | 5.34 | 5.45 | 5.31 | 5.44 | 5.32 | qfq | 12,264,753 | 66,123,313 | 1.87% |
| 2025-02-14 | 5.37 | 5.40 | 5.32 | 5.34 | 5.22 | qfq | 11,511,560 | 61,647,289 | -1.29% |
| 2025-02-13 | 5.39 | 5.48 | 5.37 | 5.41 | 5.29 | qfq | 12,318,961 | 66,985,401 | 0.37% |
| 2025-02-12 | 5.37 | 5.40 | 5.31 | 5.39 | 5.27 | qfq | 10,127,020 | 54,193,249 | -0.19% |
| 2025-02-11 | 5.48 | 5.49 | 5.35 | 5.40 | 5.28 | qfq | 10,181,050 | 54,910,295 | -1.10% |
| 2025-02-10 | 5.34 | 5.46 | 5.32 | 5.46 | 5.34 | qfq | 10,925,553 | 58,979,917 | 2.06% |
| 2025-02-07 | 5.21 | 5.40 | 5.21 | 5.35 | 5.23 | qfq | 12,813,580 | 68,165,295 | 2.49% |
| 2025-02-06 | 5.15 | 5.22 | 5.12 | 5.22 | 5.11 | qfq | 9,870,263 | 51,131,478 | 1.56% |
| 2025-02-05 | 5.26 | 5.26 | 5.12 | 5.14 | 5.03 | qfq | 10,940,700 | 56,437,262 | -1.34% |
| 2025-01-27 | 5.26 | 5.36 | 5.21 | 5.21 | 5.10 | qfq | 6,215,860 | 32,833,691 | -0.57% |
| 2025-01-24 | 5.25 | 5.26 | 5.17 | 5.24 | 5.13 | qfq | 7,002,100 | 36,561,542 | -0.57% |
| 2025-01-23 | 5.34 | 5.42 | 5.27 | 5.27 | 5.16 | qfq | 5,891,966 | 31,473,780 | -0.38% |
| 2025-01-22 | 5.41 | 5.43 | 5.27 | 5.29 | 5.18 | qfq | 6,632,439 | 35,259,697 | -2.04% |
| 2025-01-21 | 5.51 | 5.55 | 5.37 | 5.40 | 5.28 | qfq | 7,756,600 | 42,113,941 | -2.00% |
| 2025-01-20 | 5.45 | 5.56 | 5.32 | 5.51 | 5.39 | qfq | 9,702,500 | 53,224,462 | 1.66% |
| 2025-01-17 | 5.48 | 5.53 | 5.38 | 5.42 | 5.30 | qfq | 9,105,800 | 49,445,571 | -0.37% |
| 2025-01-16 | 5.39 | 5.60 | 5.38 | 5.44 | 5.32 | qfq | 12,199,949 | 66,969,585 | 1.49% |
| 2025-01-15 | 5.28 | 5.41 | 5.20 | 5.36 | 5.24 | qfq | 11,028,213 | 58,796,486 | 1.32% |
| 2025-01-14 | 5.09 | 5.29 | 5.09 | 5.29 | 5.18 | qfq | 10,706,325 | 55,946,891 | 3.73% |
| 2025-01-13 | 5.06 | 5.12 | 4.91 | 5.10 | 4.99 | qfq | 8,623,595 | 43,330,639 | 0.00% |
| 2025-01-10 | 5.24 | 5.25 | 5.10 | 5.10 | 4.99 | qfq | 8,053,188 | 41,656,094 | -2.67% |
| 2025-01-09 | 5.22 | 5.31 | 5.19 | 5.24 | 5.13 | qfq | 7,474,100 | 39,300,969 | -0.19% |
| 2025-01-08 | 5.23 | 5.29 | 5.10 | 5.25 | 5.14 | qfq | 10,755,869 | 55,997,158 | -0.38% |
| 2025-01-07 | 5.08 | 5.27 | 5.06 | 5.27 | 5.16 | qfq | 12,492,632 | 64,264,784 | 3.33% |
| 2025-01-06 | 5.20 | 5.28 | 4.99 | 5.10 | 4.99 | qfq | 20,162,233 | 102,936,743 | -4.85% |
| 2025-01-03 | 5.79 | 5.87 | 5.31 | 5.36 | 5.24 | qfq | 24,583,934 | 135,115,841 | -7.59% |
| 2025-01-02 | 5.64 | 5.96 | 5.59 | 5.80 | 5.68 | qfq | 27,245,661 | 158,249,601 | 1.75% |
| 2024-12-31 | 5.61 | 6.05 | 5.60 | 5.70 | 5.58 | qfq | 27,822,479 | 161,946,502 | 1.97% |
| 2024-12-30 | 5.79 | 5.79 | 5.57 | 5.59 | 5.47 | qfq | 15,131,768 | 84,960,739 | -3.95% |
| 2024-12-27 | 5.67 | 5.85 | 5.62 | 5.82 | 5.69 | qfq | 15,111,684 | 87,327,920 | 2.65% |
| 2024-12-26 | 5.60 | 5.74 | 5.59 | 5.67 | 5.55 | qfq | 12,678,914 | 72,074,545 | 1.25% |
| 2024-12-25 | 5.80 | 5.81 | 5.49 | 5.60 | 5.48 | qfq | 17,826,805 | 99,817,884 | -3.78% |
| 2024-12-24 | 5.83 | 5.87 | 5.61 | 5.82 | 5.69 | qfq | 20,350,726 | 116,995,941 | 0.34% |
| 2024-12-23 | 6.40 | 6.42 | 5.76 | 5.80 | 5.68 | qfq | 34,840,250 | 209,441,728 | -9.38% |
| 2024-12-20 | 6.38 | 6.57 | 6.36 | 6.40 | 6.26 | qfq | 22,737,796 | 146,988,914 | 0.00% |
| 2024-12-19 | 6.71 | 6.82 | 6.33 | 6.40 | 6.26 | qfq | 35,581,105 | 229,847,421 | -5.33% |
| 2024-12-18 | 6.87 | 6.97 | 6.59 | 6.76 | 6.61 | qfq | 37,866,070 | 254,883,293 | -0.59% |
| 2024-12-17 | 7.20 | 7.20 | 6.71 | 6.80 | 6.65 | qfq | 59,888,335 | 414,486,004 | -7.10% |
| 2024-12-16 | 7.08 | 7.47 | 6.99 | 7.32 | 7.16 | qfq | 78,772,042 | 571,275,659 | 2.23% |
| 2024-12-13 | 7.15 | 7.95 | 6.90 | 7.16 | 7.01 | qfq | 110,947,863 | 806,104,072 | -1.51% |
| 2024-12-12 | 6.69 | 7.27 | 6.49 | 7.27 | 7.11 | qfq | 105,132,960 | 735,852,730 | 9.98% |
| 2024-12-11 | 6.11 | 6.61 | 6.09 | 6.61 | 6.47 | qfq | 43,902,017 | 285,273,005 | 9.98% |
| 2024-12-10 | 6.17 | 6.21 | 6.00 | 6.01 | 5.88 | qfq | 17,786,029 | 108,360,832 | 0.17% |
| 2024-12-09 | 6.07 | 6.11 | 5.93 | 6.00 | 5.87 | qfq | 12,315,537 | 74,205,497 | -0.99% |
| 2024-12-06 | 6.05 | 6.10 | 5.97 | 6.06 | 5.93 | qfq | 12,134,001 | 73,276,916 | 0.00% |
| 2024-12-05 | 6.05 | 6.09 | 5.98 | 6.06 | 5.93 | qfq | 11,362,530 | 68,579,703 | -0.33% |
| 2024-12-04 | 6.09 | 6.32 | 6.03 | 6.08 | 5.95 | qfq | 22,220,534 | 136,947,191 | -0.33% |
| 2024-12-03 | 6.05 | 6.18 | 5.98 | 6.10 | 5.97 | qfq | 17,317,500 | 105,365,165 | 0.83% |
| 2024-12-02 | 5.93 | 6.07 | 5.88 | 6.05 | 5.92 | qfq | 15,730,307 | 94,263,757 | 1.85% |
| 2024-11-29 | 5.90 | 6.01 | 5.86 | 5.94 | 5.81 | qfq | 15,302,570 | 90,814,796 | 1.02% |
| 2024-11-28 | 5.76 | 5.93 | 5.72 | 5.88 | 5.75 | qfq | 15,359,361 | 90,044,722 | 1.73% |
| 2024-11-27 | 5.73 | 5.83 | 5.50 | 5.78 | 5.66 | qfq | 17,671,921 | 100,010,652 | 0.52% |
| 2024-11-26 | 5.82 | 5.97 | 5.75 | 5.75 | 5.63 | qfq | 15,531,546 | 91,029,410 | -1.03% |
| 2024-11-25 | 5.75 | 5.90 | 5.71 | 5.81 | 5.68 | qfq | 17,522,841 | 101,204,291 | 0.00% |
| 2024-11-22 | 6.09 | 6.24 | 5.76 | 5.81 | 5.68 | qfq | 26,342,160 | 158,500,530 | -4.91% |
| 2024-11-21 | 6.14 | 6.57 | 6.05 | 6.11 | 5.98 | qfq | 36,038,029 | 223,264,126 | -2.08% |
| 2024-11-20 | 5.86 | 6.38 | 5.73 | 6.24 | 6.11 | qfq | 45,158,400 | 276,494,471 | 5.76% |
| 2024-11-19 | 5.89 | 5.99 | 5.73 | 5.90 | 5.77 | qfq | 27,424,967 | 160,347,715 | -0.51% |
| 2024-11-18 | 5.73 | 6.10 | 5.55 | 5.93 | 5.80 | qfq | 41,977,792 | 246,019,301 | 3.31% |
| 2024-11-15 | 5.55 | 5.99 | 5.55 | 5.74 | 5.62 | qfq | 32,730,714 | 189,231,581 | 3.24% |
| 2024-11-14 | 5.70 | 5.74 | 5.56 | 5.56 | 5.44 | qfq | 17,201,808 | 96,954,904 | -3.64% |
| 2024-11-13 | 5.70 | 5.98 | 5.70 | 5.77 | 5.65 | qfq | 35,594,973 | 207,219,577 | 4.15% |
| 2024-11-12 | 5.59 | 5.64 | 5.50 | 5.54 | 5.42 | qfq | 12,992,340 | 72,445,170 | -0.89% |
| 2024-11-11 | 5.56 | 5.59 | 5.48 | 5.59 | 5.47 | qfq | 15,642,455 | 86,483,335 | 0.18% |
| 2024-11-08 | 5.71 | 5.71 | 5.52 | 5.58 | 5.46 | qfq | 21,570,399 | 120,996,882 | -2.45% |
| 2024-11-07 | 5.41 | 5.76 | 5.37 | 5.72 | 5.60 | qfq | 30,434,709 | 171,985,281 | 5.54% |
| 2024-11-06 | 5.40 | 5.46 | 5.32 | 5.42 | 5.30 | qfq | 15,305,094 | 82,557,726 | 0.56% |
| 2024-11-05 | 5.36 | 5.43 | 5.33 | 5.39 | 5.27 | qfq | 14,948,784 | 80,597,632 | 0.19% |
| 2024-11-04 | 5.40 | 5.49 | 5.30 | 5.38 | 5.26 | qfq | 12,875,918 | 69,091,634 | 0.37% |
| 2024-11-01 | 5.43 | 5.51 | 5.35 | 5.36 | 5.24 | qfq | 9,337,322 | 50,531,278 | -2.01% |
| 2024-10-31 | 5.42 | 5.49 | 5.40 | 5.47 | 5.35 | qfq | 9,077,749 | 49,450,517 | -0.18% |
| 2024-10-30 | 5.44 | 5.49 | 5.36 | 5.48 | 5.36 | qfq | 10,297,810 | 56,014,368 | 1.29% |
| 2024-10-29 | 5.68 | 5.73 | 5.41 | 5.41 | 5.29 | qfq | 14,595,012 | 80,425,884 | -4.42% |
| 2024-10-28 | 5.47 | 5.82 | 5.47 | 5.66 | 5.54 | qfq | 27,869,196 | 157,956,031 | 5.20% |
| 2024-10-25 | 5.15 | 5.39 | 5.14 | 5.38 | 5.26 | qfq | 10,778,121 | 56,552,658 | 4.06% |
| 2024-10-24 | 5.15 | 5.18 | 5.11 | 5.17 | 5.06 | qfq | 5,830,150 | 30,009,731 | 0.39% |
| 2024-10-23 | 5.17 | 5.22 | 5.11 | 5.15 | 5.04 | qfq | 8,459,496 | 43,771,901 | -0.39% |
| 2024-10-22 | 5.05 | 5.26 | 5.00 | 5.17 | 5.06 | qfq | 11,089,931 | 56,978,052 | 2.99% |
| 2024-10-21 | 5.06 | 5.10 | 4.99 | 5.02 | 4.91 | qfq | 8,059,322 | 40,581,694 | -0.59% |
| 2024-10-18 | 4.98 | 5.11 | 4.92 | 5.05 | 4.94 | qfq | 7,731,103 | 38,711,786 | 1.20% |
| 2024-10-17 | 5.10 | 5.14 | 4.97 | 4.99 | 4.88 | qfq | 5,449,220 | 27,473,349 | -1.96% |
| 2024-10-16 | 5.06 | 5.13 | 5.03 | 5.09 | 4.98 | qfq | 5,233,254 | 26,603,672 | 0.39% |
| 2024-10-15 | 5.07 | 5.16 | 5.03 | 5.07 | 4.96 | qfq | 6,257,209 | 31,877,934 | -0.78% |
| 2024-10-14 | 5.09 | 5.16 | 4.99 | 5.11 | 5.00 | qfq | 6,584,772 | 33,418,866 | 0.39% |
| 2024-10-11 | 5.12 | 5.22 | 5.06 | 5.09 | 4.98 | qfq | 7,602,436 | 38,980,763 | -1.36% |
| 2024-10-10 | 5.08 | 5.25 | 5.02 | 5.16 | 5.05 | qfq | 8,610,731 | 44,322,696 | 0.98% |
| 2024-10-09 | 5.57 | 5.57 | 5.10 | 5.11 | 5.00 | qfq | 15,495,789 | 81,549,679 | -9.88% |
| 2024-10-08 | 6.10 | 6.10 | 5.40 | 5.67 | 5.55 | qfq | 28,142,020 | 162,640,824 | 1.61% |
| 2024-09-30 | 5.19 | 5.63 | 5.19 | 5.58 | 5.46 | qfq | 23,319,679 | 126,477,326 | 8.14% |
| 2024-09-27 | 5.04 | 5.20 | 5.04 | 5.16 | 5.05 | qfq | 11,229,121 | 57,457,955 | 3.41% |
| 2024-09-26 | 4.66 | 4.99 | 4.65 | 4.99 | 4.88 | qfq | 12,067,729 | 58,701,602 | 6.85% |
| 2024-09-25 | 4.74 | 4.80 | 4.66 | 4.67 | 4.57 | qfq | 7,501,710 | 35,541,997 | -1.06% |
| 2024-09-24 | 4.61 | 4.72 | 4.58 | 4.72 | 4.62 | qfq | 4,909,080 | 22,885,975 | 2.39% |
| 2024-09-23 | 4.56 | 4.63 | 4.54 | 4.61 | 4.51 | qfq | 3,892,631 | 17,892,820 | 0.88% |
| 2024-09-20 | 4.54 | 4.59 | 4.50 | 4.57 | 4.47 | qfq | 3,536,105 | 16,089,320 | 0.66% |
| 2024-09-19 | 4.37 | 4.59 | 4.35 | 4.54 | 4.44 | qfq | 5,507,130 | 24,860,612 | 4.13% |
| 2024-09-18 | 4.39 | 4.39 | 4.27 | 4.36 | 4.27 | qfq | 2,922,201 | 12,621,974 | -0.68% |
| 2024-09-13 | 4.47 | 4.47 | 4.39 | 4.39 | 4.30 | qfq | 2,130,100 | 9,411,403 | -1.79% |
| 2024-09-12 | 4.42 | 4.50 | 4.42 | 4.47 | 4.37 | qfq | 2,509,500 | 11,202,092 | 1.13% |
| 2024-09-11 | 4.46 | 4.46 | 4.40 | 4.42 | 4.32 | qfq | 2,136,590 | 9,449,814 | -1.34% |
| 2024-09-10 | 4.44 | 4.52 | 4.41 | 4.48 | 4.38 | qfq | 3,926,220 | 17,528,318 | 1.36% |
| 2024-09-09 | 4.41 | 4.46 | 4.38 | 4.42 | 4.32 | qfq | 1,453,900 | 6,441,707 | 0.00% |
| 2024-09-06 | 4.45 | 4.46 | 4.41 | 4.42 | 4.32 | qfq | 1,941,900 | 8,610,813 | -0.90% |
| 2024-09-05 | 4.37 | 4.46 | 4.37 | 4.46 | 4.36 | qfq | 2,220,680 | 9,833,949 | 2.06% |
| 2024-09-04 | 4.44 | 4.47 | 4.36 | 4.37 | 4.28 | qfq | 2,798,889 | 12,330,446 | -2.02% |
| 2024-09-03 | 4.40 | 4.50 | 4.38 | 4.46 | 4.36 | qfq | 2,919,993 | 12,997,896 | 1.36% |
| 2024-09-02 | 4.46 | 4.49 | 4.40 | 4.40 | 4.31 | qfq | 2,634,354 | 11,699,993 | -1.57% |
| 2024-08-30 | 4.38 | 4.54 | 4.37 | 4.47 | 4.37 | qfq | 3,374,330 | 15,078,520 | 1.59% |
| 2024-08-29 | 4.31 | 4.42 | 4.30 | 4.40 | 4.31 | qfq | 2,816,346 | 12,328,152 | 1.62% |
| 2024-08-28 | 4.32 | 4.38 | 4.26 | 4.33 | 4.24 | qfq | 2,205,132 | 9,530,923 | 0.23% |
| 2024-08-27 | 4.34 | 4.39 | 4.30 | 4.32 | 4.23 | qfq | 2,274,141 | 9,854,199 | -0.69% |
| 2024-08-26 | 4.23 | 4.37 | 4.23 | 4.35 | 4.26 | qfq | 2,849,000 | 12,311,969 | 2.59% |
| 2024-08-23 | 4.32 | 4.34 | 4.23 | 4.24 | 4.15 | qfq | 2,870,710 | 12,268,294 | -1.85% |
| 2024-08-22 | 4.43 | 4.45 | 4.30 | 4.32 | 4.23 | qfq | 3,543,130 | 15,415,442 | -2.48% |
| 2024-08-21 | 4.49 | 4.50 | 4.41 | 4.43 | 4.33 | qfq | 1,614,450 | 7,185,844 | -1.34% |
| 2024-08-20 | 4.57 | 4.59 | 4.47 | 4.49 | 4.39 | qfq | 2,449,621 | 11,066,606 | -1.97% |
| 2024-08-19 | 4.65 | 4.68 | 4.58 | 4.58 | 4.48 | qfq | 2,388,300 | 11,022,274 | -1.29% |
| 2024-08-16 | 4.68 | 4.70 | 4.63 | 4.64 | 4.54 | qfq | 2,152,742 | 10,014,557 | -0.43% |
| 2024-08-15 | 4.64 | 4.70 | 4.61 | 4.66 | 4.56 | qfq | 2,526,200 | 11,773,822 | 0.87% |
| 2024-08-14 | 4.68 | 4.70 | 4.62 | 4.62 | 4.52 | qfq | 1,918,580 | 8,924,941 | -1.70% |
| 2024-08-13 | 4.73 | 4.73 | 4.63 | 4.70 | 4.60 | qfq | 1,800,827 | 8,419,148 | -0.21% |
| 2024-08-12 | 4.74 | 4.77 | 4.70 | 4.71 | 4.61 | qfq | 2,146,900 | 10,146,960 | -0.84% |
| 2024-08-09 | 4.80 | 4.83 | 4.75 | 4.75 | 4.65 | qfq | 2,572,800 | 12,304,229 | -0.63% |
| 2024-08-08 | 4.76 | 4.85 | 4.72 | 4.78 | 4.68 | qfq | 3,739,030 | 17,854,964 | 0.63% |
| 2024-08-07 | 4.80 | 4.80 | 4.72 | 4.75 | 4.65 | qfq | 2,444,200 | 11,620,635 | -0.84% |
| 2024-08-06 | 4.76 | 4.81 | 4.73 | 4.79 | 4.69 | qfq | 2,535,200 | 12,082,816 | 1.27% |
| 2024-08-05 | 4.74 | 4.85 | 4.70 | 4.73 | 4.63 | qfq | 3,560,559 | 17,075,821 | -0.42% |
| 2024-08-02 | 4.74 | 4.83 | 4.71 | 4.75 | 4.65 | qfq | 2,674,300 | 12,783,058 | -0.63% |
| 2024-08-01 | 4.76 | 4.81 | 4.72 | 4.78 | 4.68 | qfq | 3,521,100 | 16,791,782 | 0.21% |
| 2024-07-31 | 4.60 | 4.80 | 4.59 | 4.77 | 4.67 | qfq | 5,159,880 | 24,457,629 | 3.92% |
| 2024-07-30 | 4.50 | 4.61 | 4.47 | 4.59 | 4.49 | qfq | 3,477,100 | 15,853,264 | 1.77% |
| 2024-07-29 | 4.50 | 4.55 | 4.47 | 4.51 | 4.41 | qfq | 3,039,800 | 13,744,362 | 0.22% |
| 2024-07-26 | 4.46 | 4.53 | 4.42 | 4.50 | 4.40 | qfq | 2,496,920 | 11,211,044 | 1.35% |
| 2024-07-25 | 4.35 | 4.48 | 4.35 | 4.44 | 4.34 | qfq | 2,193,360 | 9,713,353 | 1.37% |
| 2024-07-24 | 4.47 | 4.53 | 4.37 | 4.38 | 4.29 | qfq | 3,725,401 | 16,490,798 | -2.88% |
| 2024-07-23 | 4.57 | 4.59 | 4.50 | 4.51 | 4.41 | qfq | 2,389,172 | 10,864,356 | -1.10% |
| 2024-07-22 | 4.57 | 4.59 | 4.51 | 4.56 | 4.46 | qfq | 2,550,800 | 11,593,141 | -0.44% |
| 2024-07-19 | 4.52 | 4.59 | 4.50 | 4.58 | 4.48 | qfq | 2,953,918 | 13,430,161 | 0.88% |
| 2024-07-18 | 4.57 | 4.57 | 4.48 | 4.54 | 4.44 | qfq | 3,563,070 | 16,098,297 | -0.87% |
| 2024-07-17 | 4.53 | 4.64 | 4.48 | 4.58 | 4.48 | qfq | 4,507,858 | 20,603,270 | 2.00% |
| 2024-07-16 | 4.47 | 4.53 | 4.45 | 4.49 | 4.39 | qfq | 2,306,169 | 10,359,419 | 0.45% |
| 2024-07-15 | 4.55 | 4.55 | 4.46 | 4.47 | 4.37 | qfq | 2,312,300 | 10,380,218 | -1.97% |
| 2024-07-12 | 4.59 | 4.61 | 4.51 | 4.56 | 4.46 | qfq | 2,847,940 | 12,979,898 | -0.65% |
| 2024-07-11 | 4.40 | 4.62 | 4.38 | 4.59 | 4.49 | qfq | 7,148,532 | 32,331,162 | 6.50% |
| 2024-07-10 | 4.39 | 4.45 | 4.30 | 4.31 | 4.22 | qfq | 4,130,319 | 18,009,167 | -3.36% |
| 2024-07-09 | 4.46 | 4.50 | 4.34 | 4.46 | 4.36 | qfq | 4,358,599 | 19,303,500 | -0.22% |
| 2024-07-08 | 4.65 | 4.67 | 4.45 | 4.47 | 4.37 | qfq | 3,844,539 | 17,402,630 | -4.28% |
| 2024-07-05 | 4.65 | 4.67 | 4.59 | 4.67 | 4.57 | qfq | 2,153,420 | 9,985,763 | 0.43% |
| 2024-07-04 | 4.80 | 4.84 | 4.62 | 4.65 | 4.55 | qfq | 4,962,470 | 23,376,757 | -3.33% |
| 2024-07-03 | 4.84 | 4.88 | 4.79 | 4.81 | 4.71 | qfq | 3,202,951 | 15,491,159 | -0.62% |
| 2024-07-02 | 4.79 | 4.93 | 4.76 | 4.84 | 4.74 | qfq | 3,885,916 | 18,851,246 | 0.83% |
| 2024-07-01 | 4.81 | 4.82 | 4.74 | 4.80 | 4.70 | qfq | 2,854,600 | 13,642,860 | 0.00% |
| 2024-06-28 | 4.82 | 4.88 | 4.79 | 4.80 | 4.70 | qfq | 2,581,116 | 12,483,102 | -0.83% |
| 2024-06-27 | 4.86 | 4.91 | 4.81 | 4.84 | 4.74 | qfq | 2,914,547 | 14,155,304 | -0.41% |
| 2024-06-26 | 4.75 | 4.88 | 4.71 | 4.86 | 4.76 | qfq | 3,760,261 | 17,993,841 | 1.46% |
| 2024-06-25 | 4.77 | 4.91 | 4.75 | 4.79 | 4.69 | qfq | 4,217,008 | 20,339,194 | -0.42% |
| 2024-06-24 | 5.10 | 5.11 | 4.80 | 4.81 | 4.71 | qfq | 7,317,400 | 35,755,006 | -6.96% |
| 2024-06-21 | 5.20 | 5.27 | 5.10 | 5.17 | 5.06 | qfq | 7,575,623 | 39,193,842 | -1.90% |
| 2024-06-20 | 5.05 | 5.37 | 5.01 | 5.27 | 5.16 | qfq | 10,733,901 | 55,998,882 | 3.54% |
| 2024-06-19 | 4.94 | 5.23 | 4.93 | 5.09 | 4.98 | qfq | 8,981,764 | 45,770,356 | 3.04% |
| 2024-06-18 | 4.92 | 4.95 | 4.91 | 4.94 | 4.83 | qfq | 2,203,560 | 10,863,977 | 0.20% |
| 2024-06-17 | 4.92 | 4.97 | 4.92 | 4.93 | 4.82 | qfq | 1,881,130 | 9,293,168 | -0.40% |
| 2024-06-14 | 4.96 | 4.99 | 4.92 | 4.95 | 4.84 | qfq | 2,250,812 | 11,145,986 | -0.80% |
| 2024-06-13 | 5.04 | 5.05 | 4.96 | 4.99 | 4.83 | qfq | 2,340,370 | 11,682,556 | -1.19% |
| 2024-06-12 | 5.02 | 5.09 | 5.00 | 5.05 | 4.89 | qfq | 2,726,952 | 13,759,466 | 0.60% |
| 2024-06-11 | 5.07 | 5.08 | 4.98 | 5.02 | 4.86 | qfq | 3,072,100 | 15,417,604 | -1.57% |
| 2024-06-07 | 4.93 | 5.12 | 4.90 | 5.10 | 4.94 | qfq | 5,547,963 | 27,871,918 | 4.51% |
| 2024-06-06 | 5.11 | 5.13 | 4.87 | 4.88 | 4.73 | qfq | 5,654,400 | 27,961,642 | -4.87% |
| 2024-06-05 | 5.19 | 5.22 | 5.13 | 5.13 | 4.97 | qfq | 2,841,050 | 14,678,841 | -1.35% |
| 2024-06-04 | 5.20 | 5.25 | 5.15 | 5.20 | 5.04 | qfq | 3,863,242 | 20,076,565 | -0.95% |
| 2024-06-03 | 5.42 | 5.44 | 5.20 | 5.25 | 5.09 | qfq | 5,542,113 | 29,447,871 | -3.14% |
| 2024-05-31 | 5.35 | 5.45 | 5.31 | 5.42 | 5.25 | qfq | 2,640,130 | 14,221,547 | 1.50% |
| 2024-05-30 | 5.46 | 5.46 | 5.31 | 5.34 | 5.17 | qfq | 2,899,920 | 15,501,811 | -1.11% |
| 2024-05-29 | 5.38 | 5.44 | 5.37 | 5.40 | 5.23 | qfq | 2,206,400 | 11,930,176 | 0.19% |
| 2024-05-28 | 5.46 | 5.46 | 5.39 | 5.39 | 5.22 | qfq | 1,961,000 | 10,616,492 | -1.10% |
| 2024-05-27 | 5.44 | 5.48 | 5.38 | 5.45 | 5.28 | qfq | 2,951,778 | 16,025,884 | 0.00% |
| 2024-05-24 | 5.50 | 5.55 | 5.44 | 5.45 | 5.28 | qfq | 2,801,270 | 15,363,136 | -0.91% |
| 2024-05-23 | 5.66 | 5.66 | 5.48 | 5.50 | 5.33 | qfq | 4,354,774 | 24,208,193 | -2.65% |
| 2024-05-22 | 5.64 | 5.67 | 5.62 | 5.65 | 5.47 | qfq | 2,335,222 | 13,188,141 | -0.18% |
| 2024-05-21 | 5.70 | 5.72 | 5.63 | 5.66 | 5.48 | qfq | 3,122,460 | 17,666,198 | -0.70% |
| 2024-05-20 | 5.65 | 5.74 | 5.63 | 5.70 | 5.52 | qfq | 4,828,284 | 27,501,299 | 0.88% |
| 2024-05-17 | 5.62 | 5.71 | 5.58 | 5.65 | 5.47 | qfq | 3,623,491 | 20,420,960 | 0.71% |
| 2024-05-16 | 5.61 | 5.65 | 5.55 | 5.61 | 5.43 | qfq | 3,601,200 | 20,170,617 | 1.08% |
| 2024-05-15 | 5.61 | 5.65 | 5.54 | 5.55 | 5.38 | qfq | 3,219,100 | 17,986,604 | -0.89% |
| 2024-05-14 | 5.51 | 5.62 | 5.50 | 5.60 | 5.42 | qfq | 3,698,313 | 20,652,897 | 1.45% |
| 2024-05-13 | 5.67 | 5.67 | 5.51 | 5.52 | 5.35 | qfq | 5,087,704 | 28,227,056 | -2.82% |
| 2024-05-10 | 5.71 | 5.81 | 5.67 | 5.68 | 5.50 | qfq | 6,675,084 | 38,275,583 | -0.35% |
| 2024-05-09 | 5.59 | 5.72 | 5.59 | 5.70 | 5.52 | qfq | 4,708,000 | 26,778,501 | 1.60% |
| 2024-05-08 | 5.70 | 5.71 | 5.60 | 5.61 | 5.43 | qfq | 4,293,000 | 24,203,167 | -1.41% |
| 2024-05-07 | 5.72 | 5.74 | 5.63 | 5.69 | 5.51 | qfq | 5,104,601 | 28,967,826 | -0.52% |
| 2024-05-06 | 5.60 | 5.72 | 5.58 | 5.72 | 5.54 | qfq | 6,967,083 | 39,585,349 | 2.69% |
| 2024-04-30 | 5.59 | 5.63 | 5.50 | 5.57 | 5.40 | qfq | 5,102,401 | 28,413,951 | -0.36% |
| 2024-04-29 | 5.43 | 5.61 | 5.42 | 5.59 | 5.41 | qfq | 6,763,646 | 37,520,346 | 1.82% |
| 2024-04-26 | 5.43 | 5.50 | 5.41 | 5.49 | 5.32 | qfq | 5,319,232 | 29,081,242 | 0.92% |
| 2024-04-25 | 5.42 | 5.47 | 5.39 | 5.44 | 5.27 | qfq | 4,070,618 | 22,123,741 | 0.00% |
| 2024-04-24 | 5.40 | 5.47 | 5.36 | 5.44 | 5.27 | qfq | 4,620,360 | 25,018,169 | 0.37% |
| 2024-04-23 | 5.40 | 5.49 | 5.39 | 5.42 | 5.25 | qfq | 4,578,609 | 24,910,808 | 0.00% |
| 2024-04-22 | 5.34 | 5.47 | 5.33 | 5.42 | 5.25 | qfq | 5,204,831 | 28,189,051 | 0.93% |
| 2024-04-19 | 5.41 | 5.47 | 5.35 | 5.37 | 5.20 | qfq | 4,205,994 | 22,666,209 | -1.29% |
| 2024-04-18 | 5.36 | 5.53 | 5.33 | 5.44 | 5.27 | qfq | 5,384,935 | 29,255,558 | 0.74% |
| 2024-04-17 | 5.23 | 5.40 | 5.23 | 5.40 | 5.23 | qfq | 6,463,012 | 34,545,103 | 4.45% |
| 2024-04-16 | 5.56 | 5.56 | 5.14 | 5.17 | 5.01 | qfq | 8,384,775 | 44,101,497 | -6.85% |
| 2024-04-15 | 5.65 | 5.72 | 5.44 | 5.55 | 5.38 | qfq | 8,071,850 | 45,022,744 | -3.48% |
| 2024-04-12 | 5.89 | 5.90 | 5.73 | 5.75 | 5.57 | qfq | 9,228,647 | 53,475,661 | -2.54% |
| 2024-04-11 | 5.88 | 6.05 | 5.83 | 5.90 | 5.72 | qfq | 7,312,380 | 43,435,152 | -0.34% |
| 2024-04-10 | 5.86 | 5.96 | 5.76 | 5.92 | 5.73 | qfq | 8,947,650 | 52,477,867 | 0.68% |
| 2024-04-09 | 5.79 | 5.92 | 5.79 | 5.88 | 5.70 | qfq | 4,535,859 | 26,574,114 | 1.38% |
| 2024-04-08 | 5.97 | 5.98 | 5.79 | 5.80 | 5.62 | qfq | 7,525,722 | 44,066,295 | -3.49% |
| 2024-04-03 | 5.93 | 6.03 | 5.89 | 6.01 | 5.82 | qfq | 9,355,000 | 55,875,449 | 1.69% |
| 2024-04-02 | 5.87 | 5.93 | 5.83 | 5.91 | 5.72 | qfq | 7,859,108 | 46,328,709 | 0.17% |
| 2024-04-01 | 5.82 | 5.90 | 5.79 | 5.90 | 5.72 | qfq | 9,051,600 | 53,037,855 | 0.85% |
| 2024-03-29 | 5.68 | 5.85 | 5.66 | 5.85 | 5.67 | qfq | 9,515,880 | 54,943,450 | 3.54% |
| 2024-03-28 | 5.61 | 5.77 | 5.60 | 5.65 | 5.47 | qfq | 8,083,182 | 45,961,882 | 0.18% |
| 2024-03-27 | 5.86 | 5.92 | 5.64 | 5.64 | 5.46 | qfq | 10,184,600 | 58,758,046 | -4.57% |
| 2024-03-26 | 5.77 | 6.10 | 5.77 | 5.91 | 5.72 | qfq | 10,283,483 | 60,741,451 | 1.72% |
| 2024-03-25 | 6.08 | 6.13 | 5.80 | 5.81 | 5.63 | qfq | 18,380,700 | 109,257,842 | -6.59% |
| 2024-03-22 | 6.03 | 6.30 | 5.90 | 6.22 | 6.03 | qfq | 22,390,442 | 138,142,669 | 3.15% |
| 2024-03-21 | 5.99 | 6.03 | 5.92 | 6.03 | 5.84 | qfq | 8,022,930 | 48,053,434 | 1.01% |
| 2024-03-20 | 5.97 | 6.01 | 5.90 | 5.97 | 5.78 | qfq | 7,008,533 | 41,785,436 | -0.17% |
| 2024-03-19 | 6.03 | 6.09 | 5.97 | 5.98 | 5.79 | qfq | 8,933,003 | 53,821,750 | -1.32% |
| 2024-03-18 | 6.13 | 6.16 | 5.94 | 6.06 | 5.87 | qfq | 14,974,751 | 90,209,707 | -0.98% |
| 2024-03-15 | 6.01 | 6.23 | 6.00 | 6.12 | 5.93 | qfq | 14,516,344 | 88,997,916 | 1.32% |
| 2024-03-14 | 5.96 | 6.13 | 5.93 | 6.04 | 5.85 | qfq | 13,917,781 | 83,832,635 | 1.17% |
| 2024-03-13 | 5.97 | 6.05 | 5.86 | 5.97 | 5.78 | qfq | 18,332,724 | 108,822,842 | 0.17% |
| 2024-03-12 | 5.88 | 6.23 | 5.75 | 5.96 | 5.77 | qfq | 26,673,374 | 159,068,438 | 1.02% |
| 2024-03-11 | 5.57 | 6.10 | 5.50 | 5.90 | 5.72 | qfq | 26,786,999 | 156,053,317 | 6.12% |
| 2024-03-08 | 5.27 | 5.80 | 5.26 | 5.56 | 5.39 | qfq | 25,720,029 | 142,825,474 | 5.30% |
| 2024-03-07 | 5.24 | 5.33 | 5.23 | 5.28 | 5.11 | qfq | 8,546,562 | 45,060,964 | -0.19% |
| 2024-03-06 | 5.20 | 5.33 | 5.17 | 5.29 | 5.12 | qfq | 9,649,420 | 50,813,142 | 0.38% |
| 2024-03-05 | 5.37 | 5.43 | 5.22 | 5.27 | 5.10 | qfq | 15,586,434 | 82,979,246 | -0.19% |
| 2024-03-04 | 5.39 | 5.45 | 5.21 | 5.28 | 5.11 | qfq | 16,818,405 | 88,909,536 | -2.40% |
| 2024-03-01 | 5.66 | 5.68 | 5.32 | 5.41 | 5.24 | qfq | 28,647,109 | 155,758,312 | -2.35% |
| 2024-02-29 | 5.05 | 5.54 | 5.02 | 5.54 | 5.37 | qfq | 25,280,162 | 138,729,565 | 9.92% |
| 2024-02-28 | 5.40 | 5.53 | 5.04 | 5.04 | 4.88 | qfq | 14,781,236 | 78,466,763 | -6.15% |
| 2024-02-27 | 5.24 | 5.38 | 5.21 | 5.37 | 5.20 | qfq | 8,422,373 | 44,701,143 | 1.70% |
| 2024-02-26 | 5.23 | 5.37 | 5.19 | 5.28 | 5.11 | qfq | 10,683,569 | 56,378,072 | 1.15% |
| 2024-02-23 | 5.17 | 5.23 | 5.13 | 5.22 | 5.06 | qfq | 9,077,646 | 47,045,595 | 0.58% |
| 2024-02-22 | 5.10 | 5.24 | 5.08 | 5.19 | 5.03 | qfq | 8,186,392 | 42,265,991 | 0.58% |
| 2024-02-21 | 4.93 | 5.27 | 4.89 | 5.16 | 5.00 | qfq | 13,770,219 | 70,484,812 | 3.82% |
| 2024-02-20 | 4.93 | 4.99 | 4.86 | 4.97 | 4.81 | qfq | 7,015,410 | 34,431,492 | 0.00% |
| 2024-02-19 | 4.95 | 5.12 | 4.90 | 4.97 | 4.81 | qfq | 12,328,618 | 61,655,373 | 0.40% |
| 2024-02-08 | 4.61 | 4.95 | 4.56 | 4.95 | 4.79 | qfq | 10,956,611 | 52,167,944 | 8.55% |
| 2024-02-07 | 4.72 | 4.77 | 4.52 | 4.56 | 4.42 | qfq | 10,340,428 | 48,227,969 | -3.18% |
| 2024-02-06 | 4.15 | 4.75 | 4.15 | 4.71 | 4.56 | qfq | 12,881,774 | 56,952,052 | 4.67% |
| 2024-02-05 | 4.95 | 4.95 | 4.50 | 4.50 | 4.36 | qfq | 13,723,853 | 63,022,799 | -10.00% |
| 2024-02-02 | 5.27 | 5.37 | 4.81 | 5.00 | 4.84 | qfq | 10,043,350 | 51,365,084 | -5.30% |
| 2024-02-01 | 5.47 | 5.50 | 5.20 | 5.28 | 5.11 | qfq | 8,765,815 | 46,807,095 | -4.69% |
| 2024-01-31 | 5.77 | 5.83 | 5.51 | 5.54 | 5.37 | qfq | 6,343,880 | 35,855,957 | -3.99% |
| 2024-01-30 | 6.07 | 6.08 | 5.75 | 5.77 | 5.59 | qfq | 8,391,773 | 49,468,030 | -5.41% |
| 2024-01-29 | 6.22 | 6.28 | 6.09 | 6.10 | 5.91 | qfq | 10,228,300 | 63,036,009 | -2.71% |
| 2024-01-26 | 6.07 | 6.27 | 6.07 | 6.27 | 6.07 | qfq | 11,790,442 | 73,237,378 | 2.12% |
| 2024-01-25 | 5.82 | 6.20 | 5.79 | 6.14 | 5.95 | qfq | 11,031,660 | 66,525,564 | 6.04% |
| 2024-01-24 | 5.59 | 5.80 | 5.56 | 5.79 | 5.61 | qfq | 7,946,760 | 45,409,763 | 3.39% |
| 2024-01-23 | 5.58 | 5.64 | 5.45 | 5.60 | 5.42 | qfq | 6,140,920 | 34,130,578 | 0.18% |
| 2024-01-22 | 5.95 | 5.97 | 5.54 | 5.59 | 5.41 | qfq | 7,771,390 | 44,799,352 | -6.21% |
| 2024-01-19 | 5.97 | 6.04 | 5.90 | 5.96 | 5.77 | qfq | 5,005,030 | 29,930,780 | -0.67% |
| 2024-01-18 | 5.98 | 6.02 | 5.76 | 6.00 | 5.81 | qfq | 10,882,559 | 63,895,677 | -0.50% |
| 2024-01-17 | 6.12 | 6.16 | 6.02 | 6.03 | 5.84 | qfq | 3,823,900 | 23,278,884 | -1.79% |
| 2024-01-16 | 6.19 | 6.19 | 6.06 | 6.14 | 5.95 | qfq | 4,741,600 | 29,050,620 | 0.00% |
| 2024-01-15 | 6.13 | 6.18 | 6.09 | 6.14 | 5.95 | qfq | 2,701,550 | 16,603,179 | 0.33% |
| 2024-01-12 | 6.14 | 6.22 | 6.12 | 6.12 | 5.93 | qfq | 3,362,000 | 20,754,994 | -0.33% |
| 2024-01-11 | 6.08 | 6.15 | 6.06 | 6.14 | 5.95 | qfq | 3,954,970 | 24,194,475 | 0.82% |
| 2024-01-10 | 5.99 | 6.16 | 5.95 | 6.09 | 5.90 | qfq | 5,260,337 | 31,934,407 | 0.83% |
| 2024-01-09 | 6.04 | 6.09 | 5.98 | 6.04 | 5.85 | qfq | 5,719,565 | 34,453,140 | 0.17% |
| 2024-01-08 | 6.12 | 6.13 | 6.02 | 6.03 | 5.84 | qfq | 3,493,518 | 21,198,963 | -1.63% |
| 2024-01-05 | 6.23 | 6.27 | 6.10 | 6.13 | 5.94 | qfq | 3,921,920 | 24,204,830 | -1.76% |
| 2024-01-04 | 6.29 | 6.29 | 6.20 | 6.24 | 6.04 | qfq | 4,487,620 | 28,032,574 | -0.95% |
| 2024-01-03 | 6.22 | 6.34 | 6.22 | 6.30 | 6.10 | qfq | 8,184,890 | 51,432,217 | 0.64% |
| 2024-01-02 | 6.25 | 6.30 | 6.19 | 6.26 | 6.06 | qfq | 4,452,285 | 27,788,198 | 0.00% |
| 2023-12-29 | 6.24 | 6.29 | 6.21 | 6.26 | 6.06 | qfq | 3,895,100 | 24,351,700 | 0.00% |
| 2023-12-28 | 6.10 | 6.28 | 6.07 | 6.26 | 6.06 | qfq | 5,571,692 | 34,499,785 | 2.29% |
| 2023-12-27 | 6.06 | 6.15 | 5.99 | 6.12 | 5.93 | qfq | 4,844,012 | 29,386,185 | 1.16% |
| 2023-12-26 | 6.20 | 6.21 | 6.02 | 6.05 | 5.86 | qfq | 4,652,026 | 28,273,816 | -1.94% |
| 2023-12-25 | 6.29 | 6.30 | 6.15 | 6.17 | 5.98 | qfq | 5,216,600 | 32,329,971 | -1.91% |
| 2023-12-22 | 6.44 | 6.44 | 6.26 | 6.29 | 6.09 | qfq | 5,624,400 | 35,629,685 | -2.78% |
| 2023-12-21 | 6.28 | 6.48 | 6.23 | 6.47 | 6.27 | qfq | 6,535,600 | 41,868,569 | 2.21% |
| 2023-12-20 | 6.42 | 6.43 | 6.31 | 6.33 | 6.13 | qfq | 5,218,415 | 33,192,196 | -1.56% |
| 2023-12-19 | 6.48 | 6.49 | 6.37 | 6.43 | 6.23 | qfq | 5,272,995 | 33,867,891 | 0.31% |
| 2023-12-18 | 6.51 | 6.53 | 6.38 | 6.41 | 6.21 | qfq | 5,436,045 | 34,993,630 | -1.84% |
| 2023-12-15 | 6.58 | 6.63 | 6.51 | 6.53 | 6.33 | qfq | 4,256,340 | 27,923,432 | -0.15% |
| 2023-12-14 | 6.54 | 6.60 | 6.51 | 6.54 | 6.33 | qfq | 5,290,979 | 34,699,035 | 0.62% |
| 2023-12-13 | 6.62 | 6.64 | 6.49 | 6.50 | 6.30 | qfq | 5,900,152 | 38,649,691 | -1.96% |
| 2023-12-12 | 6.55 | 6.63 | 6.52 | 6.63 | 6.42 | qfq | 4,677,731 | 30,811,266 | 1.38% |
| 2023-12-11 | 6.58 | 6.58 | 6.45 | 6.54 | 6.33 | qfq | 7,389,116 | 48,056,538 | -1.06% |
| 2023-12-08 | 6.70 | 6.72 | 6.58 | 6.61 | 6.40 | qfq | 6,465,500 | 42,992,659 | -1.34% |
| 2023-12-07 | 6.69 | 6.72 | 6.59 | 6.70 | 6.49 | qfq | 4,951,186 | 32,952,197 | 0.30% |
| 2023-12-06 | 6.60 | 6.71 | 6.58 | 6.68 | 6.47 | qfq | 5,545,185 | 36,968,387 | 0.91% |
| 2023-12-05 | 6.66 | 6.77 | 6.61 | 6.62 | 6.41 | qfq | 7,933,691 | 53,141,528 | -0.75% |
| 2023-12-04 | 6.69 | 6.71 | 6.64 | 6.67 | 6.46 | qfq | 4,384,907 | 29,252,256 | -0.30% |
| 2023-12-01 | 6.68 | 6.81 | 6.65 | 6.69 | 6.48 | qfq | 6,192,983 | 41,594,562 | -0.15% |
| 2023-11-30 | 6.63 | 6.72 | 6.61 | 6.70 | 6.49 | qfq | 5,191,200 | 34,654,213 | 0.60% |
| 2023-11-29 | 6.59 | 6.68 | 6.58 | 6.66 | 6.45 | qfq | 5,067,781 | 33,645,188 | 0.60% |
| 2023-11-28 | 6.57 | 6.64 | 6.53 | 6.62 | 6.41 | qfq | 5,442,284 | 35,959,918 | 0.61% |
| 2023-11-27 | 6.73 | 6.73 | 6.56 | 6.58 | 6.37 | qfq | 10,180,460 | 67,213,426 | -2.81% |
| 2023-11-24 | 6.63 | 6.79 | 6.59 | 6.77 | 6.56 | qfq | 14,700,300 | 98,518,339 | 1.96% |
| 2023-11-23 | 6.64 | 6.65 | 6.56 | 6.64 | 6.43 | qfq | 4,724,211 | 31,210,026 | -0.30% |
| 2023-11-22 | 6.57 | 6.71 | 6.54 | 6.66 | 6.45 | qfq | 9,805,358 | 65,070,366 | 1.22% |
| 2023-11-21 | 6.58 | 6.65 | 6.53 | 6.58 | 6.37 | qfq | 7,730,260 | 50,796,760 | 0.30% |
| 2023-11-20 | 6.37 | 6.74 | 6.36 | 6.56 | 6.35 | qfq | 13,350,468 | 87,373,454 | 2.82% |
| 2023-11-17 | 6.37 | 6.39 | 6.33 | 6.38 | 6.18 | qfq | 2,386,600 | 15,177,552 | 0.31% |
| 2023-11-16 | 6.41 | 6.41 | 6.35 | 6.36 | 6.16 | qfq | 2,673,360 | 17,037,118 | -0.63% |
| 2023-11-15 | 6.40 | 6.42 | 6.37 | 6.40 | 6.20 | qfq | 3,191,834 | 20,414,827 | 0.47% |
| 2023-11-14 | 6.34 | 6.39 | 6.32 | 6.37 | 6.17 | qfq | 4,206,189 | 26,765,390 | 0.63% |
| 2023-11-13 | 6.30 | 6.34 | 6.25 | 6.33 | 6.13 | qfq | 3,977,480 | 25,043,281 | 0.00% |
| 2023-11-10 | 6.33 | 6.34 | 6.26 | 6.33 | 6.13 | qfq | 3,158,227 | 19,915,434 | 0.32% |
| 2023-11-09 | 6.33 | 6.37 | 6.29 | 6.31 | 6.11 | qfq | 3,147,875 | 19,882,887 | -0.47% |
| 2023-11-08 | 6.36 | 6.39 | 6.31 | 6.34 | 6.14 | qfq | 3,062,925 | 19,437,952 | -0.31% |
| 2023-11-07 | 6.38 | 6.40 | 6.33 | 6.36 | 6.16 | qfq | 3,928,430 | 25,004,325 | -0.63% |
| 2023-11-06 | 6.34 | 6.40 | 6.30 | 6.40 | 6.20 | qfq | 4,589,643 | 29,169,237 | 1.11% |
| 2023-11-03 | 6.21 | 6.34 | 6.19 | 6.33 | 6.13 | qfq | 5,658,625 | 35,702,546 | 1.93% |
| 2023-11-02 | 6.25 | 6.31 | 6.21 | 6.21 | 6.02 | qfq | 5,026,123 | 31,382,586 | -1.27% |
| 2023-11-01 | 6.40 | 6.45 | 6.29 | 6.29 | 6.09 | qfq | 8,577,417 | 54,392,672 | 0.64% |
| 2023-10-31 | 6.26 | 6.31 | 6.22 | 6.25 | 6.05 | qfq | 3,770,026 | 23,593,914 | -0.79% |
| 2023-10-30 | 6.24 | 6.31 | 6.23 | 6.30 | 6.10 | qfq | 5,630,305 | 35,336,518 | 0.32% |
| 2023-10-27 | 6.21 | 6.29 | 6.16 | 6.28 | 6.08 | qfq | 3,939,783 | 24,639,152 | 1.45% |
| 2023-10-26 | 6.16 | 6.20 | 6.12 | 6.19 | 6.00 | qfq | 2,974,538 | 18,329,488 | 0.00% |
| 2023-10-25 | 6.04 | 6.21 | 6.04 | 6.19 | 6.00 | qfq | 6,371,887 | 39,244,420 | 2.82% |
| 2023-10-24 | 5.97 | 6.05 | 5.92 | 6.02 | 5.83 | qfq | 3,745,400 | 22,474,443 | 1.69% |
| 2023-10-23 | 6.02 | 6.08 | 5.89 | 5.92 | 5.73 | qfq | 7,938,530 | 47,456,960 | -2.31% |
| 2023-10-20 | 6.06 | 6.11 | 6.04 | 6.06 | 5.87 | qfq | 3,511,942 | 21,326,212 | -0.16% |
| 2023-10-19 | 6.13 | 6.19 | 6.06 | 6.07 | 5.88 | qfq | 5,871,695 | 35,866,877 | -1.14% |
| 2023-10-18 | 6.21 | 6.22 | 6.10 | 6.14 | 5.95 | qfq | 5,224,561 | 32,078,698 | -1.44% |
| 2023-10-17 | 6.23 | 6.26 | 6.18 | 6.23 | 6.03 | qfq | 3,062,733 | 19,037,878 | -0.16% |
| 2023-10-16 | 6.28 | 6.29 | 6.21 | 6.24 | 6.04 | qfq | 4,816,900 | 30,024,194 | -0.95% |
| 2023-10-13 | 6.46 | 6.46 | 6.27 | 6.30 | 6.10 | qfq | 8,674,997 | 55,027,071 | -2.78% |
| 2023-10-12 | 6.48 | 6.50 | 6.40 | 6.48 | 6.28 | qfq | 4,658,380 | 30,002,357 | 0.31% |
| 2023-10-11 | 6.54 | 6.54 | 6.46 | 6.46 | 6.26 | qfq | 3,822,160 | 24,828,641 | -1.07% |
| 2023-10-10 | 6.55 | 6.59 | 6.51 | 6.53 | 6.33 | qfq | 3,707,754 | 24,246,976 | 0.31% |
| 2023-10-09 | 6.56 | 6.61 | 6.50 | 6.51 | 6.31 | qfq | 5,905,024 | 38,610,453 | -0.91% |
| 2023-09-28 | 6.54 | 6.60 | 6.53 | 6.57 | 6.36 | qfq | 3,681,053 | 24,170,188 | 0.46% |
| 2023-09-27 | 6.49 | 6.56 | 6.48 | 6.54 | 6.33 | qfq | 3,938,967 | 25,735,598 | 0.62% |
| 2023-09-26 | 6.57 | 6.60 | 6.50 | 6.50 | 6.30 | qfq | 5,349,898 | 34,926,208 | -1.37% |
| 2023-09-25 | 6.62 | 6.67 | 6.56 | 6.59 | 6.38 | qfq | 4,548,905 | 30,053,909 | -1.20% |
| 2023-09-22 | 6.54 | 6.69 | 6.52 | 6.67 | 6.46 | qfq | 5,508,380 | 36,474,394 | 1.52% |
| 2023-09-21 | 6.67 | 6.73 | 6.55 | 6.57 | 6.36 | qfq | 8,818,453 | 58,432,355 | -1.35% |
| 2023-09-20 | 6.73 | 6.75 | 6.66 | 6.66 | 6.45 | qfq | 7,113,564 | 47,681,066 | -1.19% |
| 2023-09-19 | 6.80 | 6.82 | 6.71 | 6.74 | 6.53 | qfq | 6,623,280 | 44,723,416 | -1.32% |
| 2023-09-18 | 6.78 | 6.85 | 6.70 | 6.83 | 6.62 | qfq | 8,631,195 | 58,618,373 | 0.15% |
| 2023-09-15 | 6.90 | 6.94 | 6.78 | 6.82 | 6.61 | qfq | 12,363,607 | 84,754,577 | -2.01% |
| 2023-09-14 | 6.99 | 7.05 | 6.81 | 6.96 | 6.74 | qfq | 20,738,839 | 143,754,404 | 0.14% |
| 2023-09-13 | 6.71 | 7.20 | 6.70 | 6.95 | 6.73 | qfq | 35,784,819 | 250,914,765 | 2.81% |
| 2023-09-12 | 6.81 | 6.83 | 6.73 | 6.76 | 6.55 | qfq | 5,136,900 | 34,807,238 | -1.31% |
| 2023-09-11 | 6.66 | 6.86 | 6.60 | 6.85 | 6.64 | qfq | 11,816,748 | 79,983,069 | 2.39% |
| 2023-09-08 | 6.68 | 6.82 | 6.63 | 6.69 | 6.48 | qfq | 11,226,766 | 75,314,820 | -0.15% |
| 2023-09-07 | 6.83 | 6.83 | 6.70 | 6.70 | 6.49 | qfq | 5,207,113 | 35,173,061 | -1.76% |
| 2023-09-06 | 6.81 | 6.84 | 6.74 | 6.82 | 6.61 | qfq | 5,484,009 | 37,248,321 | -0.15% |
| 2023-09-05 | 6.91 | 6.91 | 6.81 | 6.83 | 6.62 | qfq | 6,094,156 | 41,782,517 | -1.44% |
| 2023-09-04 | 6.71 | 6.95 | 6.70 | 6.93 | 6.71 | qfq | 12,099,568 | 83,194,746 | 3.43% |
| 2023-09-01 | 6.62 | 6.74 | 6.62 | 6.70 | 6.49 | qfq | 9,091,661 | 60,840,829 | 1.36% |
| 2023-08-31 | 6.76 | 6.77 | 6.55 | 6.61 | 6.40 | qfq | 8,743,594 | 57,906,716 | -2.65% |
| 2023-08-30 | 6.79 | 6.83 | 6.74 | 6.79 | 6.58 | qfq | 4,681,289 | 31,737,783 | 0.00% |
| 2023-08-29 | 6.60 | 6.80 | 6.60 | 6.79 | 6.58 | qfq | 6,320,642 | 42,589,087 | 1.80% |
| 2023-08-28 | 6.83 | 6.90 | 6.63 | 6.67 | 6.46 | qfq | 8,276,441 | 55,900,059 | 1.37% |
| 2023-08-25 | 6.66 | 6.72 | 6.53 | 6.58 | 6.37 | qfq | 6,050,300 | 40,095,571 | -1.64% |
| 2023-08-24 | 6.56 | 6.75 | 6.49 | 6.69 | 6.48 | qfq | 8,288,254 | 54,975,185 | 2.14% |
| 2023-08-23 | 6.75 | 6.77 | 6.55 | 6.55 | 6.34 | qfq | 8,677,925 | 57,699,673 | -2.96% |
| 2023-08-22 | 6.72 | 6.78 | 6.62 | 6.75 | 6.54 | qfq | 8,524,656 | 57,090,627 | 0.45% |
| 2023-08-21 | 6.76 | 6.84 | 6.72 | 6.72 | 6.51 | qfq | 7,053,949 | 47,659,228 | -1.03% |
| 2023-08-18 | 6.96 | 7.01 | 6.78 | 6.79 | 6.58 | qfq | 8,358,235 | 57,367,714 | -2.72% |
| 2023-08-17 | 6.84 | 7.00 | 6.77 | 6.98 | 6.76 | qfq | 7,190,167 | 49,736,664 | 1.90% |
| 2023-08-16 | 6.88 | 6.92 | 6.84 | 6.85 | 6.64 | qfq | 3,768,910 | 25,902,962 | -0.72% |
| 2023-08-15 | 6.96 | 6.98 | 6.85 | 6.90 | 6.68 | qfq | 5,294,200 | 36,515,852 | -0.72% |
| 2023-08-14 | 6.89 | 6.97 | 6.84 | 6.95 | 6.73 | qfq | 5,997,398 | 41,392,835 | -0.43% |
| 2023-08-11 | 7.18 | 7.20 | 6.98 | 6.98 | 6.76 | qfq | 5,857,420 | 41,379,027 | -2.65% |
| 2023-08-10 | 7.12 | 7.19 | 7.10 | 7.17 | 6.95 | qfq | 5,078,798 | 36,249,807 | 0.14% |
| 2023-08-09 | 7.22 | 7.25 | 7.15 | 7.16 | 6.94 | qfq | 5,216,354 | 37,465,677 | -0.83% |
| 2023-08-08 | 7.18 | 7.30 | 7.13 | 7.22 | 6.99 | qfq | 6,435,086 | 46,433,170 | 0.42% |
| 2023-08-07 | 7.32 | 7.32 | 7.18 | 7.19 | 6.96 | qfq | 6,941,814 | 50,166,205 | -1.78% |
| 2023-08-04 | 7.41 | 7.44 | 7.31 | 7.32 | 7.09 | qfq | 6,001,605 | 44,161,110 | -0.81% |
| 2023-08-03 | 7.26 | 7.38 | 7.23 | 7.38 | 7.15 | qfq | 6,930,089 | 50,738,925 | 1.65% |
| 2023-08-02 | 7.24 | 7.34 | 7.20 | 7.26 | 7.03 | qfq | 5,836,779 | 42,482,713 | -0.41% |
| 2023-08-01 | 7.39 | 7.41 | 7.26 | 7.29 | 7.06 | qfq | 10,654,080 | 78,104,416 | -1.49% |
| 2023-07-31 | 7.30 | 7.45 | 7.30 | 7.40 | 7.17 | qfq | 14,029,363 | 103,469,049 | 1.79% |
| 2023-07-28 | 7.12 | 7.29 | 7.11 | 7.27 | 7.04 | qfq | 10,369,950 | 74,992,122 | 1.68% |
| 2023-07-27 | 7.18 | 7.22 | 7.13 | 7.15 | 6.93 | qfq | 8,445,781 | 60,578,364 | -0.14% |
| 2023-07-26 | 7.18 | 7.20 | 7.09 | 7.16 | 6.94 | qfq | 8,882,119 | 63,429,921 | 0.14% |
| 2023-07-25 | 7.09 | 7.18 | 7.09 | 7.15 | 6.93 | qfq | 10,866,290 | 77,645,356 | 1.56% |
| 2023-07-24 | 7.02 | 7.07 | 6.93 | 7.04 | 6.82 | qfq | 6,585,725 | 46,192,533 | 0.28% |
| 2023-07-21 | 6.88 | 7.04 | 6.87 | 7.02 | 6.80 | qfq | 9,940,219 | 69,418,904 | 1.89% |
| 2023-07-20 | 6.95 | 7.00 | 6.88 | 6.89 | 6.67 | qfq | 5,431,616 | 37,703,298 | -0.86% |
| 2023-07-19 | 6.91 | 6.96 | 6.87 | 6.95 | 6.73 | qfq | 4,261,300 | 29,506,194 | 0.43% |
| 2023-07-18 | 6.95 | 6.96 | 6.85 | 6.92 | 6.70 | qfq | 5,053,830 | 34,865,349 | -0.29% |
| 2023-07-17 | 6.96 | 6.96 | 6.80 | 6.94 | 6.72 | qfq | 8,114,912 | 55,875,032 | -1.00% |