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
新黄浦600638.SH
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）16,207,674
成交额（元）75,000,375
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-30 | 2025-08-05 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-20 | 2024-08-27 | cash_dividend | 0.028 | — | — | — | 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 | 4.61 | 4.87 | 4.51 | 4.53 | 4.53 | qfq | 16,207,674 | 75,000,375 | -3.00% |
| 2026-07-16 | 4.68 | 4.75 | 4.58 | 4.67 | 4.67 | qfq | 14,755,260 | 68,919,844 | 2.41% |
| 2026-07-15 | 4.49 | 4.63 | 4.47 | 4.56 | 4.56 | qfq | 14,336,680 | 65,514,678 | 0.88% |
| 2026-07-14 | 4.51 | 4.54 | 4.37 | 4.52 | 4.52 | qfq | 13,369,180 | 59,908,886 | 2.73% |
| 2026-07-13 | 4.46 | 4.54 | 4.37 | 4.40 | 4.40 | qfq | 10,635,680 | 47,002,608 | -1.79% |
| 2026-07-10 | 4.40 | 4.59 | 4.30 | 4.48 | 4.48 | qfq | 12,282,820 | 54,991,696 | 1.59% |
| 2026-07-09 | 4.45 | 4.49 | 4.34 | 4.41 | 4.38 | qfq | 7,696,000 | 33,860,866 | -0.90% |
| 2026-07-08 | 4.41 | 4.47 | 4.35 | 4.45 | 4.42 | qfq | 6,817,500 | 30,201,870 | 0.45% |
| 2026-07-07 | 4.52 | 4.57 | 4.38 | 4.43 | 4.40 | qfq | 8,073,300 | 35,911,765 | -3.06% |
| 2026-07-06 | 4.61 | 4.67 | 4.54 | 4.57 | 4.54 | qfq | 7,575,800 | 34,801,934 | -0.87% |
| 2026-07-03 | 4.58 | 4.71 | 4.54 | 4.61 | 4.58 | qfq | 11,687,042 | 54,128,058 | 1.54% |
| 2026-07-02 | 4.50 | 4.64 | 4.48 | 4.54 | 4.51 | qfq | 12,585,382 | 57,371,245 | 0.89% |
| 2026-07-01 | 4.37 | 4.57 | 4.34 | 4.50 | 4.47 | qfq | 15,370,774 | 69,004,610 | 2.97% |
| 2026-06-30 | 4.50 | 4.52 | 4.33 | 4.37 | 4.34 | qfq | 13,031,700 | 57,287,147 | -3.96% |
| 2026-06-29 | 4.45 | 4.59 | 4.29 | 4.55 | 4.52 | qfq | 14,500,900 | 64,548,950 | 2.48% |
| 2026-06-26 | 4.61 | 4.63 | 4.44 | 4.44 | 4.41 | qfq | 14,860,439 | 66,907,105 | -3.90% |
| 2026-06-25 | 4.77 | 4.77 | 4.60 | 4.62 | 4.59 | qfq | 9,893,600 | 46,008,071 | -2.94% |
| 2026-06-24 | 4.91 | 4.95 | 4.72 | 4.76 | 4.73 | qfq | 11,093,620 | 53,011,053 | -4.03% |
| 2026-06-23 | 4.85 | 5.05 | 4.83 | 4.96 | 4.93 | qfq | 11,416,740 | 56,718,187 | 1.22% |
| 2026-06-22 | 4.92 | 4.93 | 4.69 | 4.90 | 4.87 | qfq | 17,010,140 | 81,388,786 | -0.61% |
| 2026-06-18 | 5.06 | 5.11 | 4.88 | 4.93 | 4.90 | qfq | 19,303,100 | 95,945,664 | -7.16% |
| 2026-06-17 | 5.12 | 5.62 | 5.02 | 5.31 | 5.27 | qfq | 25,117,129 | 133,731,221 | 3.51% |
| 2026-06-16 | 5.29 | 5.30 | 5.10 | 5.13 | 5.09 | qfq | 8,167,112 | 42,069,791 | -3.21% |
| 2026-06-15 | 5.26 | 5.41 | 5.26 | 5.30 | 5.26 | qfq | 9,541,473 | 50,903,216 | 0.76% |
| 2026-06-12 | 5.21 | 5.38 | 5.10 | 5.26 | 5.22 | qfq | 12,121,460 | 63,427,599 | 1.54% |
| 2026-06-11 | 5.15 | 5.24 | 5.10 | 5.18 | 5.14 | qfq | 6,231,192 | 32,076,878 | -0.58% |
| 2026-06-10 | 5.13 | 5.23 | 5.05 | 5.21 | 5.17 | qfq | 8,326,700 | 42,802,801 | 1.17% |
| 2026-06-09 | 5.27 | 5.28 | 5.10 | 5.15 | 5.11 | qfq | 7,146,680 | 36,857,018 | -1.72% |
| 2026-06-08 | 5.30 | 5.38 | 5.15 | 5.24 | 5.20 | qfq | 8,085,154 | 42,573,622 | -2.24% |
| 2026-06-05 | 5.38 | 5.49 | 5.35 | 5.36 | 5.32 | qfq | 7,264,601 | 39,310,823 | -0.19% |
| 2026-06-04 | 5.45 | 5.55 | 5.33 | 5.37 | 5.33 | qfq | 8,439,132 | 45,727,148 | -2.01% |
| 2026-06-03 | 5.67 | 5.67 | 5.45 | 5.48 | 5.44 | qfq | 13,353,420 | 73,562,141 | -3.86% |
| 2026-06-02 | 5.84 | 5.94 | 5.63 | 5.70 | 5.66 | qfq | 10,691,700 | 61,341,803 | -2.56% |
| 2026-06-01 | 5.62 | 5.93 | 5.51 | 5.85 | 5.81 | qfq | 14,264,191 | 82,405,244 | 3.54% |
| 2026-05-29 | 5.80 | 6.05 | 5.65 | 5.65 | 5.61 | qfq | 19,433,091 | 113,808,189 | -2.92% |
| 2026-05-28 | 5.55 | 6.05 | 5.48 | 5.82 | 5.78 | qfq | 25,921,101 | 150,596,880 | 5.82% |
| 2026-05-27 | 5.67 | 5.68 | 5.48 | 5.50 | 5.46 | qfq | 8,865,441 | 49,060,420 | -3.17% |
| 2026-05-26 | 5.72 | 5.77 | 5.63 | 5.68 | 5.64 | qfq | 7,596,319 | 43,170,090 | -1.22% |
| 2026-05-25 | 5.79 | 5.82 | 5.70 | 5.75 | 5.71 | qfq | 8,098,160 | 46,645,786 | -0.86% |
| 2026-05-22 | 5.78 | 5.85 | 5.67 | 5.80 | 5.76 | qfq | 8,152,340 | 46,931,492 | 1.40% |
| 2026-05-21 | 6.05 | 6.07 | 5.71 | 5.72 | 5.68 | qfq | 15,163,780 | 89,685,137 | -5.61% |
| 2026-05-20 | 6.14 | 6.17 | 6.02 | 6.06 | 6.02 | qfq | 7,548,500 | 45,761,941 | -1.46% |
| 2026-05-19 | 6.13 | 6.36 | 6.03 | 6.15 | 6.11 | qfq | 10,213,200 | 62,779,350 | 0.49% |
| 2026-05-18 | 6.03 | 6.16 | 5.97 | 6.12 | 6.08 | qfq | 12,100,120 | 73,457,382 | 1.32% |
| 2026-05-15 | 6.17 | 6.20 | 6.00 | 6.04 | 6.00 | qfq | 14,690,540 | 89,350,286 | -2.74% |
| 2026-05-14 | 6.50 | 6.68 | 6.21 | 6.21 | 6.17 | qfq | 23,355,040 | 148,944,571 | -4.02% |
| 2026-05-13 | 6.46 | 6.60 | 6.27 | 6.47 | 6.42 | qfq | 27,828,341 | 178,204,771 | -0.46% |
| 2026-05-12 | 6.38 | 6.72 | 6.32 | 6.50 | 6.45 | qfq | 22,030,720 | 143,860,372 | 2.04% |
| 2026-05-11 | 6.32 | 6.42 | 6.26 | 6.37 | 6.33 | qfq | 12,840,760 | 81,578,061 | 0.79% |
| 2026-05-08 | 6.26 | 6.32 | 6.20 | 6.32 | 6.28 | qfq | 9,615,380 | 60,290,815 | 1.44% |
| 2026-05-07 | 6.26 | 6.40 | 6.22 | 6.23 | 6.19 | qfq | 12,913,986 | 81,246,750 | -0.64% |
| 2026-05-06 | 6.25 | 6.33 | 6.16 | 6.27 | 6.23 | qfq | 12,567,870 | 78,561,467 | 0.32% |
| 2026-04-30 | 6.10 | 6.28 | 6.10 | 6.25 | 6.21 | qfq | 13,162,367 | 81,814,603 | 1.96% |
| 2026-04-29 | 6.05 | 6.19 | 6.01 | 6.13 | 6.09 | qfq | 11,285,861 | 69,197,820 | 1.32% |
| 2026-04-28 | 6.13 | 6.19 | 5.98 | 6.05 | 6.01 | qfq | 13,556,923 | 82,139,171 | -2.26% |
| 2026-04-27 | 6.22 | 6.25 | 6.04 | 6.19 | 6.15 | qfq | 15,318,704 | 94,060,301 | -0.80% |
| 2026-04-24 | 6.43 | 6.51 | 6.16 | 6.24 | 6.20 | qfq | 18,591,685 | 117,399,837 | -3.70% |
| 2026-04-23 | 6.34 | 6.68 | 6.34 | 6.48 | 6.43 | qfq | 34,423,425 | 224,728,378 | 1.41% |
| 2026-04-22 | 6.12 | 6.51 | 6.12 | 6.39 | 6.35 | qfq | 37,533,865 | 237,952,938 | 7.21% |
| 2026-04-21 | 5.96 | 6.09 | 5.91 | 5.96 | 5.92 | qfq | 10,054,114 | 60,216,127 | -0.33% |
| 2026-04-20 | 5.95 | 5.98 | 5.83 | 5.98 | 5.94 | qfq | 6,258,525 | 36,988,330 | 0.50% |
| 2026-04-17 | 5.97 | 5.98 | 5.91 | 5.95 | 5.91 | qfq | 7,099,960 | 42,174,836 | -0.50% |
| 2026-04-16 | 6.01 | 6.02 | 5.90 | 5.98 | 5.94 | qfq | 7,083,511 | 42,152,859 | 0.00% |
| 2026-04-15 | 6.13 | 6.13 | 5.97 | 5.98 | 5.94 | qfq | 8,508,640 | 51,176,596 | -2.29% |
| 2026-04-14 | 6.05 | 6.18 | 6.03 | 6.12 | 6.08 | qfq | 9,299,755 | 56,839,052 | 1.83% |
| 2026-04-13 | 5.99 | 6.05 | 5.93 | 6.01 | 5.97 | qfq | 6,259,895 | 37,537,880 | 0.33% |
| 2026-04-10 | 5.95 | 6.08 | 5.93 | 5.99 | 5.95 | qfq | 6,584,514 | 39,613,086 | 1.35% |
| 2026-04-09 | 5.99 | 6.03 | 5.88 | 5.91 | 5.87 | qfq | 5,860,500 | 34,821,823 | -1.83% |
| 2026-04-08 | 6.00 | 6.03 | 5.95 | 6.02 | 5.98 | qfq | 7,328,080 | 43,976,236 | 1.86% |
| 2026-04-07 | 5.75 | 5.94 | 5.71 | 5.91 | 5.87 | qfq | 7,331,900 | 42,778,931 | 2.96% |
| 2026-04-03 | 5.88 | 5.90 | 5.70 | 5.74 | 5.70 | qfq | 5,894,581 | 33,934,923 | -2.21% |
| 2026-04-02 | 5.96 | 5.99 | 5.83 | 5.87 | 5.83 | qfq | 5,146,400 | 30,338,413 | -2.00% |
| 2026-04-01 | 6.01 | 6.09 | 5.93 | 5.99 | 5.95 | qfq | 5,739,014 | 34,366,424 | 0.50% |
| 2026-03-31 | 5.99 | 6.13 | 5.95 | 5.96 | 5.92 | qfq | 6,806,084 | 41,151,157 | -1.00% |
| 2026-03-30 | 5.96 | 6.10 | 5.89 | 6.02 | 5.98 | qfq | 5,899,540 | 35,309,950 | -0.17% |
| 2026-03-27 | 5.86 | 6.04 | 5.81 | 6.03 | 5.99 | qfq | 7,006,944 | 41,831,073 | 1.86% |
| 2026-03-26 | 6.06 | 6.12 | 5.89 | 5.92 | 5.88 | qfq | 9,049,340 | 54,105,403 | -2.47% |
| 2026-03-25 | 5.98 | 6.12 | 5.97 | 6.07 | 6.03 | qfq | 7,531,720 | 45,639,635 | 1.34% |
| 2026-03-24 | 5.86 | 6.00 | 5.79 | 5.99 | 5.95 | qfq | 9,775,369 | 57,611,486 | 3.99% |
| 2026-03-23 | 6.22 | 6.22 | 5.67 | 5.76 | 5.72 | qfq | 13,183,224 | 78,169,120 | -7.69% |
| 2026-03-20 | 6.35 | 6.40 | 6.23 | 6.24 | 6.20 | qfq | 6,723,100 | 42,300,144 | -1.89% |
| 2026-03-19 | 6.45 | 6.50 | 6.33 | 6.36 | 6.32 | qfq | 8,793,495 | 56,293,810 | -2.15% |
| 2026-03-18 | 6.62 | 6.63 | 6.43 | 6.50 | 6.45 | qfq | 10,123,160 | 65,717,019 | -2.11% |
| 2026-03-17 | 6.52 | 6.78 | 6.51 | 6.64 | 6.59 | qfq | 13,132,216 | 87,474,455 | 1.84% |
| 2026-03-16 | 6.45 | 6.58 | 6.40 | 6.52 | 6.47 | qfq | 8,420,980 | 54,559,839 | 1.09% |
| 2026-03-13 | 6.47 | 6.60 | 6.43 | 6.45 | 6.40 | qfq | 8,507,740 | 55,283,489 | 0.16% |
| 2026-03-12 | 6.45 | 6.60 | 6.39 | 6.44 | 6.39 | qfq | 11,291,805 | 73,002,716 | 0.00% |
| 2026-03-11 | 6.67 | 6.69 | 6.43 | 6.44 | 6.39 | qfq | 12,548,224 | 81,695,989 | -3.30% |
| 2026-03-10 | 6.74 | 6.77 | 6.61 | 6.66 | 6.61 | qfq | 8,161,700 | 54,468,937 | -0.60% |
| 2026-03-09 | 6.74 | 6.77 | 6.58 | 6.70 | 6.65 | qfq | 11,074,099 | 73,758,030 | -2.05% |
| 2026-03-06 | 6.67 | 6.98 | 6.64 | 6.84 | 6.79 | qfq | 10,044,622 | 69,053,242 | 2.24% |
| 2026-03-05 | 6.62 | 6.84 | 6.62 | 6.69 | 6.64 | qfq | 10,717,120 | 72,396,088 | 2.14% |
| 2026-03-04 | 6.52 | 6.60 | 6.45 | 6.55 | 6.50 | qfq | 10,037,628 | 65,599,693 | -0.46% |
| 2026-03-03 | 6.75 | 6.88 | 6.55 | 6.58 | 6.53 | qfq | 11,154,659 | 74,629,909 | -2.66% |
| 2026-03-02 | 6.77 | 6.84 | 6.63 | 6.76 | 6.71 | qfq | 14,728,034 | 99,103,238 | -1.89% |
| 2026-02-27 | 6.98 | 7.00 | 6.89 | 6.89 | 6.84 | qfq | 9,870,148 | 68,409,357 | -1.15% |
| 2026-02-26 | 7.27 | 7.27 | 6.95 | 6.97 | 6.92 | qfq | 17,042,300 | 120,122,931 | -4.13% |
| 2026-02-25 | 7.08 | 7.38 | 7.08 | 7.27 | 7.22 | qfq | 15,635,846 | 113,298,714 | 2.97% |
| 2026-02-24 | 7.17 | 7.18 | 7.03 | 7.06 | 7.01 | qfq | 12,962,974 | 91,958,579 | -1.53% |
| 2026-02-13 | 7.22 | 7.29 | 7.07 | 7.17 | 7.12 | qfq | 13,669,000 | 97,838,490 | -0.69% |
| 2026-02-12 | 7.08 | 7.34 | 7.08 | 7.22 | 7.17 | qfq | 14,321,654 | 103,837,302 | 1.40% |
| 2026-02-11 | 7.01 | 7.31 | 6.96 | 7.12 | 7.07 | qfq | 10,886,540 | 78,195,317 | 1.14% |
| 2026-02-10 | 7.07 | 7.10 | 6.93 | 7.04 | 6.99 | qfq | 8,036,120 | 56,529,260 | 0.00% |
| 2026-02-09 | 7.15 | 7.15 | 6.92 | 7.04 | 6.99 | qfq | 18,003,812 | 126,577,038 | -1.12% |
| 2026-02-06 | 7.25 | 7.29 | 7.01 | 7.12 | 7.07 | qfq | 14,960,140 | 106,885,197 | -1.66% |
| 2026-02-05 | 7.39 | 7.42 | 7.24 | 7.24 | 7.19 | qfq | 7,808,680 | 56,995,190 | -2.16% |
| 2026-02-04 | 7.27 | 7.44 | 7.25 | 7.40 | 7.35 | qfq | 9,551,812 | 70,364,680 | 1.09% |
| 2026-02-03 | 7.24 | 7.35 | 7.16 | 7.32 | 7.27 | qfq | 11,329,650 | 82,301,352 | 1.81% |
| 2026-02-02 | 7.49 | 7.62 | 7.18 | 7.19 | 7.14 | qfq | 18,729,761 | 138,123,540 | -4.01% |
| 2026-01-30 | 7.28 | 7.52 | 7.22 | 7.49 | 7.44 | qfq | 13,630,870 | 100,360,032 | 2.60% |
| 2026-01-29 | 7.23 | 7.53 | 7.14 | 7.30 | 7.25 | qfq | 17,059,373 | 125,356,366 | 0.83% |
| 2026-01-28 | 7.50 | 7.54 | 7.24 | 7.24 | 7.19 | qfq | 15,560,006 | 114,433,854 | -3.34% |
| 2026-01-27 | 7.22 | 7.59 | 7.19 | 7.49 | 7.44 | qfq | 23,749,505 | 176,879,763 | 3.60% |
| 2026-01-26 | 7.22 | 7.35 | 7.15 | 7.23 | 7.18 | qfq | 13,716,942 | 99,343,696 | 0.14% |
| 2026-01-23 | 7.30 | 7.38 | 7.12 | 7.22 | 7.17 | qfq | 16,323,900 | 117,311,036 | -1.63% |
| 2026-01-22 | 7.36 | 7.41 | 7.25 | 7.34 | 7.29 | qfq | 10,563,240 | 77,403,000 | -0.54% |
| 2026-01-21 | 7.25 | 7.43 | 7.23 | 7.38 | 7.33 | qfq | 11,310,400 | 82,757,503 | 1.10% |
| 2026-01-20 | 7.26 | 7.34 | 7.20 | 7.30 | 7.25 | qfq | 15,821,864 | 115,118,081 | 0.41% |
| 2026-01-19 | 6.91 | 7.38 | 6.90 | 7.27 | 7.22 | qfq | 21,242,540 | 152,857,790 | 4.60% |
| 2026-01-16 | 7.14 | 7.23 | 6.92 | 6.95 | 6.90 | qfq | 17,967,649 | 126,317,139 | -2.66% |
| 2026-01-15 | 7.00 | 7.38 | 6.96 | 7.14 | 7.09 | qfq | 19,600,395 | 139,504,955 | 1.56% |
| 2026-01-14 | 6.92 | 7.10 | 6.82 | 7.03 | 6.98 | qfq | 24,319,044 | 169,022,359 | 1.74% |
| 2026-01-13 | 6.77 | 7.06 | 6.73 | 6.91 | 6.86 | qfq | 18,327,589 | 126,110,485 | 1.62% |
| 2026-01-12 | 6.75 | 6.99 | 6.70 | 6.80 | 6.75 | qfq | 17,342,616 | 118,460,944 | 0.59% |
| 2026-01-09 | 6.67 | 6.84 | 6.65 | 6.76 | 6.71 | qfq | 13,966,821 | 94,220,566 | 1.65% |
| 2026-01-08 | 6.62 | 6.71 | 6.54 | 6.65 | 6.60 | qfq | 13,333,460 | 88,211,004 | -0.15% |
| 2026-01-07 | 6.64 | 6.82 | 6.54 | 6.66 | 6.61 | qfq | 16,163,039 | 108,090,069 | 0.15% |
| 2026-01-06 | 6.43 | 6.86 | 6.43 | 6.65 | 6.60 | qfq | 21,985,621 | 147,229,855 | 2.47% |
| 2026-01-05 | 6.41 | 6.62 | 6.30 | 6.49 | 6.44 | qfq | 23,185,624 | 150,164,429 | 0.31% |
| 2025-12-31 | 6.20 | 6.62 | 6.11 | 6.47 | 6.42 | qfq | 30,476,172 | 195,077,213 | 5.20% |
| 2025-12-30 | 6.12 | 6.25 | 6.07 | 6.15 | 6.11 | qfq | 13,557,040 | 83,693,693 | 0.16% |
| 2025-12-29 | 6.19 | 6.22 | 6.05 | 6.14 | 6.10 | qfq | 17,140,280 | 105,168,674 | -0.81% |
| 2025-12-26 | 6.06 | 6.36 | 6.06 | 6.19 | 6.15 | qfq | 25,013,287 | 155,546,170 | 1.81% |
| 2025-12-25 | 5.86 | 6.18 | 5.83 | 6.08 | 6.04 | qfq | 20,896,470 | 125,496,111 | 4.29% |
| 2025-12-24 | 5.84 | 5.91 | 5.78 | 5.83 | 5.79 | qfq | 13,960,740 | 81,592,699 | 0.17% |
| 2025-12-23 | 5.96 | 6.06 | 5.79 | 5.82 | 5.78 | qfq | 20,096,987 | 118,125,708 | -2.18% |
| 2025-12-22 | 5.77 | 5.96 | 5.77 | 5.95 | 5.91 | qfq | 16,651,143 | 98,261,294 | 3.12% |
| 2025-12-19 | 5.64 | 5.77 | 5.61 | 5.77 | 5.73 | qfq | 8,378,361 | 47,873,046 | 2.30% |
| 2025-12-18 | 5.54 | 5.68 | 5.53 | 5.64 | 5.60 | qfq | 10,096,700 | 56,915,971 | 1.08% |
| 2025-12-17 | 5.57 | 5.65 | 5.44 | 5.58 | 5.54 | qfq | 11,645,600 | 64,255,435 | -0.18% |
| 2025-12-16 | 5.56 | 5.64 | 5.49 | 5.59 | 5.55 | qfq | 10,184,305 | 56,702,867 | 0.54% |
| 2025-12-15 | 5.54 | 5.58 | 5.48 | 5.56 | 5.52 | qfq | 7,278,590 | 40,329,757 | -0.18% |
| 2025-12-12 | 5.62 | 5.70 | 5.55 | 5.57 | 5.53 | qfq | 14,183,301 | 79,890,216 | 0.36% |
| 2025-12-11 | 5.81 | 5.83 | 5.54 | 5.55 | 5.51 | qfq | 33,442,500 | 188,240,494 | -4.48% |
| 2025-12-10 | 5.82 | 5.92 | 5.67 | 5.81 | 5.77 | qfq | 21,533,501 | 124,986,790 | -0.51% |
| 2025-12-09 | 5.91 | 5.91 | 5.78 | 5.84 | 5.80 | qfq | 17,120,236 | 99,822,194 | -1.68% |
| 2025-12-08 | 5.85 | 6.10 | 5.83 | 5.94 | 5.90 | qfq | 15,874,040 | 94,426,249 | 1.54% |
| 2025-12-05 | 5.78 | 5.86 | 5.71 | 5.85 | 5.81 | qfq | 8,534,420 | 49,328,590 | 1.04% |
| 2025-12-04 | 5.87 | 5.98 | 5.77 | 5.79 | 5.75 | qfq | 7,515,956 | 43,802,168 | -1.70% |
| 2025-12-03 | 5.93 | 5.97 | 5.86 | 5.89 | 5.85 | qfq | 6,049,901 | 35,646,945 | -0.67% |
| 2025-12-02 | 5.88 | 5.94 | 5.81 | 5.93 | 5.89 | qfq | 7,907,220 | 46,529,880 | 0.68% |
| 2025-12-01 | 5.85 | 5.93 | 5.83 | 5.89 | 5.85 | qfq | 7,288,420 | 42,878,020 | 0.51% |
| 2025-11-28 | 5.80 | 5.88 | 5.71 | 5.86 | 5.82 | qfq | 7,069,160 | 40,993,310 | 1.38% |
| 2025-11-27 | 5.74 | 5.82 | 5.67 | 5.78 | 5.74 | qfq | 7,088,540 | 40,828,196 | 0.70% |
| 2025-11-26 | 5.80 | 5.88 | 5.72 | 5.74 | 5.70 | qfq | 9,687,838 | 56,150,901 | -1.03% |
| 2025-11-25 | 5.79 | 5.86 | 5.74 | 5.80 | 5.76 | qfq | 8,133,710 | 47,323,046 | 0.17% |
| 2025-11-24 | 5.71 | 5.96 | 5.71 | 5.79 | 5.75 | qfq | 11,245,120 | 65,375,197 | 0.87% |
| 2025-11-21 | 6.06 | 6.11 | 5.73 | 5.74 | 5.70 | qfq | 20,000,820 | 117,566,023 | -5.59% |
| 2025-11-20 | 6.09 | 6.19 | 5.96 | 6.08 | 6.04 | qfq | 12,460,780 | 75,816,027 | -0.49% |
| 2025-11-19 | 6.29 | 6.34 | 6.08 | 6.11 | 6.07 | qfq | 11,713,660 | 72,299,902 | -3.32% |
| 2025-11-18 | 6.46 | 6.50 | 6.18 | 6.32 | 6.28 | qfq | 22,583,263 | 142,536,449 | -2.17% |
| 2025-11-17 | 6.24 | 6.47 | 6.19 | 6.46 | 6.41 | qfq | 22,797,162 | 144,643,510 | 3.86% |
| 2025-11-14 | 6.14 | 6.29 | 6.14 | 6.22 | 6.18 | qfq | 13,068,494 | 81,485,058 | 0.97% |
| 2025-11-13 | 6.11 | 6.17 | 6.03 | 6.16 | 6.12 | qfq | 10,880,320 | 66,626,915 | 0.82% |
| 2025-11-12 | 6.10 | 6.17 | 6.08 | 6.11 | 6.07 | qfq | 7,301,252 | 44,608,477 | -0.16% |
| 2025-11-11 | 6.10 | 6.16 | 6.05 | 6.12 | 6.08 | qfq | 11,200,171 | 68,374,504 | 0.49% |
| 2025-11-10 | 5.97 | 6.11 | 5.93 | 6.09 | 6.05 | qfq | 13,368,026 | 80,875,359 | 2.01% |
| 2025-11-07 | 6.01 | 6.04 | 5.96 | 5.97 | 5.93 | qfq | 8,641,668 | 51,727,551 | -0.83% |
| 2025-11-06 | 6.03 | 6.07 | 5.97 | 6.02 | 5.98 | qfq | 10,690,416 | 64,168,056 | -0.33% |
| 2025-11-05 | 5.98 | 6.08 | 5.95 | 6.04 | 6.00 | qfq | 10,592,972 | 64,003,865 | 0.50% |
| 2025-11-04 | 6.06 | 6.08 | 5.97 | 6.01 | 5.97 | qfq | 10,977,412 | 66,181,324 | -0.83% |
| 2025-11-03 | 6.10 | 6.11 | 6.04 | 6.06 | 6.02 | qfq | 11,883,900 | 72,058,943 | -0.49% |
| 2025-10-31 | 6.05 | 6.15 | 6.03 | 6.09 | 6.05 | qfq | 11,203,900 | 68,155,059 | 1.00% |
| 2025-10-30 | 6.06 | 6.22 | 6.02 | 6.03 | 5.99 | qfq | 15,466,103 | 94,473,667 | -0.99% |
| 2025-10-29 | 6.11 | 6.14 | 6.03 | 6.09 | 6.05 | qfq | 12,041,833 | 73,141,298 | -0.81% |
| 2025-10-28 | 6.13 | 6.15 | 6.08 | 6.14 | 6.10 | qfq | 10,861,211 | 66,471,217 | 0.33% |
| 2025-10-27 | 6.19 | 6.22 | 6.10 | 6.12 | 6.08 | qfq | 13,280,661 | 81,571,369 | -0.81% |
| 2025-10-24 | 6.30 | 6.32 | 6.15 | 6.17 | 6.13 | qfq | 16,554,899 | 102,706,419 | -2.22% |
| 2025-10-23 | 6.39 | 6.46 | 6.21 | 6.31 | 6.27 | qfq | 21,199,740 | 133,103,661 | -2.02% |
| 2025-10-22 | 6.32 | 6.62 | 6.32 | 6.44 | 6.39 | qfq | 30,612,294 | 198,412,498 | 1.26% |
| 2025-10-21 | 6.22 | 6.38 | 6.18 | 6.36 | 6.32 | qfq | 24,965,294 | 157,759,870 | 2.25% |
| 2025-10-20 | 6.25 | 6.46 | 6.15 | 6.22 | 6.18 | qfq | 30,819,447 | 193,094,005 | 1.14% |
| 2025-10-17 | 6.06 | 6.25 | 6.03 | 6.15 | 6.11 | qfq | 28,814,805 | 177,732,085 | 0.99% |
| 2025-10-16 | 6.14 | 6.17 | 6.05 | 6.09 | 6.05 | qfq | 13,517,982 | 82,487,534 | -1.30% |
| 2025-10-15 | 6.08 | 6.22 | 6.04 | 6.17 | 6.13 | qfq | 23,831,592 | 145,896,358 | 1.48% |
| 2025-10-14 | 5.99 | 6.14 | 5.94 | 6.08 | 6.04 | qfq | 18,024,742 | 109,540,603 | 1.33% |
| 2025-10-13 | 5.89 | 6.01 | 5.80 | 6.00 | 5.96 | qfq | 15,327,340 | 91,019,223 | -0.83% |
| 2025-10-10 | 6.02 | 6.12 | 5.88 | 6.05 | 6.01 | qfq | 23,624,444 | 142,982,045 | 1.34% |
| 2025-10-09 | 6.01 | 6.06 | 5.87 | 5.97 | 5.93 | qfq | 26,020,849 | 155,076,009 | -1.81% |
| 2025-09-30 | 6.00 | 6.20 | 5.94 | 6.08 | 6.04 | qfq | 52,630,502 | 319,674,039 | -0.65% |
| 2025-09-29 | 5.59 | 6.12 | 5.47 | 6.12 | 6.08 | qfq | 39,527,999 | 237,465,480 | 10.07% |
| 2025-09-26 | 5.54 | 5.67 | 5.51 | 5.56 | 5.52 | qfq | 7,300,464 | 40,887,355 | 0.18% |
| 2025-09-25 | 5.68 | 5.70 | 5.54 | 5.55 | 5.51 | qfq | 7,552,909 | 42,272,572 | -2.29% |
| 2025-09-24 | 5.52 | 5.71 | 5.51 | 5.68 | 5.64 | qfq | 9,157,202 | 51,739,736 | 2.34% |
| 2025-09-23 | 5.71 | 5.71 | 5.41 | 5.55 | 5.51 | qfq | 11,849,460 | 65,567,751 | -3.31% |
| 2025-09-22 | 5.82 | 5.82 | 5.69 | 5.74 | 5.70 | qfq | 9,048,405 | 51,813,177 | -1.71% |
| 2025-09-19 | 5.86 | 5.89 | 5.71 | 5.84 | 5.80 | qfq | 11,384,321 | 65,863,922 | -0.17% |
| 2025-09-18 | 6.04 | 6.06 | 5.80 | 5.85 | 5.81 | qfq | 14,342,540 | 85,176,105 | -3.47% |
| 2025-09-17 | 6.05 | 6.08 | 5.95 | 6.06 | 6.02 | qfq | 11,082,327 | 66,830,792 | 0.17% |
| 2025-09-16 | 5.97 | 6.07 | 5.97 | 6.05 | 6.01 | qfq | 13,278,842 | 80,124,672 | 1.00% |
| 2025-09-15 | 6.01 | 6.03 | 5.82 | 5.99 | 5.95 | qfq | 14,870,737 | 88,133,487 | 0.00% |
| 2025-09-12 | 5.85 | 6.02 | 5.85 | 5.99 | 5.95 | qfq | 16,834,075 | 100,349,792 | 2.22% |
| 2025-09-11 | 5.80 | 5.86 | 5.73 | 5.86 | 5.82 | qfq | 8,828,181 | 51,257,322 | 0.86% |
| 2025-09-10 | 5.80 | 5.84 | 5.76 | 5.81 | 5.77 | qfq | 7,606,544 | 44,111,126 | 0.17% |
| 2025-09-09 | 5.76 | 5.88 | 5.74 | 5.80 | 5.76 | qfq | 10,403,394 | 60,554,796 | 0.35% |
| 2025-09-08 | 5.67 | 5.78 | 5.67 | 5.78 | 5.74 | qfq | 9,765,222 | 56,161,105 | 1.58% |
| 2025-09-05 | 5.69 | 5.70 | 5.59 | 5.69 | 5.65 | qfq | 8,766,121 | 49,486,054 | 0.18% |
| 2025-09-04 | 5.69 | 5.75 | 5.62 | 5.68 | 5.64 | qfq | 8,407,208 | 47,847,002 | -0.18% |
| 2025-09-03 | 5.80 | 5.83 | 5.69 | 5.69 | 5.65 | qfq | 9,037,379 | 51,811,502 | -1.90% |
| 2025-09-02 | 5.91 | 5.91 | 5.75 | 5.80 | 5.76 | qfq | 11,637,509 | 67,631,218 | -1.86% |
| 2025-09-01 | 5.94 | 5.95 | 5.82 | 5.91 | 5.87 | qfq | 11,860,848 | 69,897,132 | 0.00% |
| 2025-08-29 | 5.98 | 6.02 | 5.88 | 5.91 | 5.87 | qfq | 11,586,121 | 68,863,164 | -0.51% |
| 2025-08-28 | 5.92 | 6.00 | 5.80 | 5.94 | 5.90 | qfq | 15,838,445 | 93,576,928 | 0.00% |
| 2025-08-27 | 6.15 | 6.27 | 5.94 | 5.94 | 5.90 | qfq | 24,986,666 | 151,682,319 | -3.41% |
| 2025-08-26 | 6.20 | 6.20 | 6.11 | 6.15 | 6.11 | qfq | 23,596,187 | 145,304,381 | -2.07% |
| 2025-08-25 | 6.12 | 6.53 | 6.09 | 6.28 | 6.24 | qfq | 36,011,672 | 225,244,995 | 2.61% |
| 2025-08-22 | 6.03 | 6.16 | 5.99 | 6.12 | 6.08 | qfq | 18,233,106 | 110,693,849 | 0.82% |
| 2025-08-21 | 6.06 | 6.14 | 6.01 | 6.07 | 6.03 | qfq | 15,246,740 | 92,549,400 | 0.33% |
| 2025-08-20 | 6.01 | 6.07 | 5.94 | 6.05 | 6.01 | qfq | 13,381,374 | 80,410,561 | 0.50% |
| 2025-08-19 | 6.03 | 6.07 | 6.01 | 6.02 | 5.98 | qfq | 18,453,951 | 111,311,139 | -1.31% |
| 2025-08-18 | 5.99 | 6.24 | 5.85 | 6.10 | 6.06 | qfq | 32,901,022 | 198,965,325 | 1.84% |
| 2025-08-15 | 5.79 | 6.09 | 5.77 | 5.99 | 5.95 | qfq | 23,781,439 | 141,337,949 | 3.10% |
| 2025-08-14 | 5.96 | 5.99 | 5.80 | 5.81 | 5.77 | qfq | 12,786,201 | 75,198,310 | -2.19% |
| 2025-08-13 | 5.95 | 6.02 | 5.91 | 5.94 | 5.90 | qfq | 12,059,800 | 71,790,906 | 0.34% |
| 2025-08-12 | 5.93 | 5.97 | 5.91 | 5.92 | 5.88 | qfq | 7,735,201 | 45,896,667 | -0.50% |
| 2025-08-11 | 5.89 | 5.98 | 5.88 | 5.95 | 5.91 | qfq | 11,302,763 | 67,213,163 | 1.19% |
| 2025-08-08 | 5.90 | 5.90 | 5.83 | 5.88 | 5.84 | qfq | 7,215,800 | 42,294,300 | -0.34% |
| 2025-08-07 | 5.88 | 5.91 | 5.82 | 5.90 | 5.86 | qfq | 7,438,349 | 43,662,517 | 0.51% |
| 2025-08-06 | 5.86 | 5.92 | 5.81 | 5.87 | 5.83 | qfq | 7,128,512 | 41,713,804 | -0.17% |
| 2025-08-05 | 5.84 | 5.93 | 5.82 | 5.88 | 5.84 | qfq | 8,479,449 | 49,858,754 | 0.68% |
| 2025-08-04 | 5.86 | 5.87 | 5.79 | 5.84 | 5.76 | qfq | 7,489,260 | 43,584,205 | -0.51% |
| 2025-08-01 | 5.83 | 5.88 | 5.83 | 5.87 | 5.79 | qfq | 7,200,440 | 42,185,775 | 0.69% |
| 2025-07-31 | 6.00 | 6.00 | 5.80 | 5.83 | 5.75 | qfq | 14,164,160 | 83,342,253 | -3.16% |
| 2025-07-30 | 6.04 | 6.08 | 5.97 | 6.02 | 5.94 | qfq | 9,768,264 | 58,850,660 | -0.66% |
| 2025-07-29 | 6.09 | 6.09 | 5.97 | 6.06 | 5.98 | qfq | 12,600,001 | 75,916,875 | -0.49% |
| 2025-07-28 | 6.11 | 6.14 | 6.03 | 6.09 | 6.01 | qfq | 10,980,760 | 66,802,280 | -0.49% |
| 2025-07-25 | 6.11 | 6.16 | 6.07 | 6.12 | 6.04 | qfq | 11,798,117 | 72,148,867 | 0.16% |
| 2025-07-24 | 6.07 | 6.15 | 6.06 | 6.11 | 6.03 | qfq | 14,414,560 | 88,002,466 | 0.16% |
| 2025-07-23 | 6.15 | 6.23 | 6.08 | 6.10 | 6.02 | qfq | 15,780,180 | 97,020,104 | -0.81% |
| 2025-07-22 | 6.20 | 6.22 | 6.06 | 6.15 | 6.07 | qfq | 14,401,684 | 88,356,078 | 0.00% |
| 2025-07-21 | 6.12 | 6.18 | 6.09 | 6.15 | 6.07 | qfq | 13,743,354 | 84,512,587 | 0.82% |
| 2025-07-18 | 6.15 | 6.16 | 6.05 | 6.10 | 6.02 | qfq | 16,097,125 | 97,981,684 | -0.65% |
| 2025-07-17 | 6.19 | 6.29 | 6.12 | 6.14 | 6.06 | qfq | 19,812,896 | 122,462,947 | -0.97% |
| 2025-07-16 | 6.20 | 6.38 | 6.10 | 6.20 | 6.12 | qfq | 29,284,800 | 181,436,058 | -1.12% |
| 2025-07-15 | 6.19 | 6.39 | 5.99 | 6.27 | 6.19 | qfq | 38,787,619 | 240,160,782 | 1.29% |
| 2025-07-14 | 6.47 | 6.53 | 6.16 | 6.19 | 6.11 | qfq | 39,666,640 | 249,310,508 | -5.50% |
| 2025-07-11 | 6.22 | 6.69 | 6.22 | 6.55 | 6.46 | qfq | 47,534,846 | 308,442,633 | 5.14% |
| 2025-07-10 | 6.06 | 6.27 | 6.03 | 6.23 | 6.15 | qfq | 27,886,249 | 172,200,933 | 2.47% |
| 2025-07-09 | 5.96 | 6.18 | 5.92 | 6.08 | 6.00 | qfq | 26,945,466 | 162,932,761 | 2.01% |
| 2025-07-08 | 5.93 | 5.98 | 5.87 | 5.96 | 5.88 | qfq | 12,528,540 | 74,262,437 | 0.68% |
| 2025-07-07 | 5.73 | 5.98 | 5.73 | 5.92 | 5.84 | qfq | 15,888,632 | 93,907,467 | 2.42% |
| 2025-07-04 | 5.81 | 5.87 | 5.73 | 5.78 | 5.70 | qfq | 11,366,780 | 65,813,210 | -0.34% |
| 2025-07-03 | 5.81 | 5.89 | 5.77 | 5.80 | 5.72 | qfq | 9,215,780 | 53,646,581 | 0.00% |
| 2025-07-02 | 5.78 | 5.82 | 5.74 | 5.80 | 5.72 | qfq | 9,231,654 | 53,297,274 | 0.17% |
| 2025-07-01 | 5.86 | 5.87 | 5.74 | 5.79 | 5.71 | qfq | 11,711,220 | 67,806,426 | -1.19% |
| 2025-06-30 | 5.90 | 5.93 | 5.82 | 5.86 | 5.78 | qfq | 13,453,621 | 78,821,096 | -0.85% |
| 2025-06-27 | 5.88 | 6.02 | 5.82 | 5.91 | 5.83 | qfq | 20,431,061 | 120,799,398 | 1.90% |
| 2025-06-26 | 5.92 | 5.96 | 5.75 | 5.80 | 5.72 | qfq | 35,764,263 | 208,775,168 | -2.19% |
| 2025-06-25 | 5.49 | 6.04 | 5.47 | 5.93 | 5.85 | qfq | 58,997,994 | 346,350,454 | 8.01% |
| 2025-06-24 | 5.38 | 5.54 | 5.36 | 5.49 | 5.42 | qfq | 15,034,253 | 82,472,212 | 2.04% |
| 2025-06-23 | 5.35 | 5.40 | 5.28 | 5.38 | 5.31 | qfq | 12,704,791 | 67,947,947 | 0.19% |
| 2025-06-20 | 5.53 | 5.55 | 5.37 | 5.37 | 5.30 | qfq | 17,759,760 | 96,205,181 | -1.10% |
| 2025-06-19 | 5.86 | 5.88 | 5.43 | 5.43 | 5.36 | qfq | 36,117,989 | 200,998,742 | -5.40% |
| 2025-06-18 | 6.38 | 6.41 | 5.72 | 5.74 | 5.66 | qfq | 54,008,402 | 320,011,369 | -9.75% |
| 2025-06-17 | 6.16 | 6.65 | 6.16 | 6.36 | 6.28 | qfq | 59,103,892 | 378,750,990 | 4.61% |
| 2025-06-16 | 5.73 | 6.18 | 5.72 | 6.08 | 6.00 | qfq | 38,689,757 | 230,956,373 | 6.11% |
| 2025-06-13 | 5.91 | 5.93 | 5.71 | 5.73 | 5.65 | qfq | 24,448,600 | 141,630,060 | -4.66% |
| 2025-06-12 | 5.73 | 6.10 | 5.72 | 6.01 | 5.93 | qfq | 34,188,266 | 203,098,743 | 4.52% |
| 2025-06-11 | 5.70 | 5.80 | 5.62 | 5.75 | 5.67 | qfq | 13,284,018 | 76,243,719 | 0.52% |
| 2025-06-10 | 5.75 | 5.82 | 5.66 | 5.72 | 5.64 | qfq | 16,811,449 | 96,301,368 | -0.52% |
| 2025-06-09 | 5.68 | 5.87 | 5.61 | 5.75 | 5.67 | qfq | 25,554,080 | 147,198,551 | 1.41% |
| 2025-06-06 | 5.71 | 5.80 | 5.62 | 5.67 | 5.59 | qfq | 26,309,423 | 149,767,027 | -0.70% |
| 2025-06-05 | 5.71 | 5.90 | 5.63 | 5.71 | 5.63 | qfq | 52,651,318 | 301,839,338 | -1.89% |
| 2025-06-04 | 5.47 | 6.05 | 5.47 | 5.82 | 5.74 | qfq | 70,542,734 | 412,161,819 | 5.82% |
| 2025-06-03 | 5.31 | 5.64 | 5.30 | 5.50 | 5.43 | qfq | 22,534,198 | 123,376,425 | 2.23% |
| 2025-05-30 | 5.33 | 5.60 | 5.32 | 5.38 | 5.31 | qfq | 16,172,388 | 87,759,790 | 0.94% |
| 2025-05-29 | 5.29 | 5.35 | 5.26 | 5.33 | 5.26 | qfq | 4,753,416 | 25,307,542 | 0.57% |
| 2025-05-28 | 5.30 | 5.33 | 5.25 | 5.30 | 5.23 | qfq | 3,925,260 | 20,747,428 | 0.00% |
| 2025-05-27 | 5.21 | 5.32 | 5.21 | 5.30 | 5.23 | qfq | 4,895,919 | 25,820,765 | 1.34% |
| 2025-05-26 | 5.19 | 5.27 | 5.16 | 5.23 | 5.16 | qfq | 3,734,339 | 19,543,609 | 0.77% |
| 2025-05-23 | 5.28 | 5.29 | 5.18 | 5.19 | 5.12 | qfq | 4,312,461 | 22,583,543 | -1.89% |
| 2025-05-22 | 5.35 | 5.38 | 5.26 | 5.29 | 5.22 | qfq | 4,947,060 | 26,220,506 | -1.67% |
| 2025-05-21 | 5.38 | 5.41 | 5.33 | 5.38 | 5.31 | qfq | 4,469,899 | 23,965,764 | 0.00% |
| 2025-05-20 | 5.38 | 5.41 | 5.32 | 5.38 | 5.31 | qfq | 5,679,600 | 30,409,018 | -0.19% |
| 2025-05-19 | 5.32 | 5.43 | 5.30 | 5.39 | 5.32 | qfq | 10,705,060 | 57,619,452 | 1.89% |
| 2025-05-16 | 5.34 | 5.35 | 5.27 | 5.29 | 5.22 | qfq | 4,833,520 | 25,597,576 | -0.75% |
| 2025-05-15 | 5.34 | 5.35 | 5.26 | 5.33 | 5.26 | qfq | 5,678,669 | 30,160,429 | -0.37% |
| 2025-05-14 | 5.27 | 5.36 | 5.23 | 5.35 | 5.28 | qfq | 6,509,312 | 34,539,033 | 1.33% |
| 2025-05-13 | 5.36 | 5.36 | 5.27 | 5.28 | 5.21 | qfq | 4,653,060 | 24,681,428 | -0.56% |
| 2025-05-12 | 5.35 | 5.38 | 5.30 | 5.31 | 5.24 | qfq | 5,597,540 | 29,789,066 | -0.75% |
| 2025-05-09 | 5.36 | 5.41 | 5.27 | 5.35 | 5.28 | qfq | 7,487,601 | 39,909,265 | -0.19% |
| 2025-05-08 | 5.31 | 5.43 | 5.31 | 5.36 | 5.29 | qfq | 11,013,901 | 59,144,317 | 0.00% |
| 2025-05-07 | 5.40 | 5.55 | 5.33 | 5.36 | 5.29 | qfq | 19,295,584 | 104,119,965 | 1.32% |
| 2025-05-06 | 5.25 | 5.34 | 5.21 | 5.29 | 5.22 | qfq | 20,755,529 | 109,232,519 | 0.38% |
| 2025-04-30 | 5.40 | 5.55 | 5.24 | 5.27 | 5.20 | qfq | 29,326,832 | 157,156,646 | 3.94% |
| 2025-04-29 | 5.04 | 5.10 | 5.00 | 5.07 | 5.00 | qfq | 5,125,220 | 25,912,728 | 1.00% |
| 2025-04-28 | 5.18 | 5.20 | 5.00 | 5.02 | 4.95 | qfq | 9,065,181 | 45,903,556 | -4.02% |
| 2025-04-25 | 5.24 | 5.37 | 5.21 | 5.23 | 5.16 | qfq | 7,546,121 | 39,936,437 | 0.00% |
| 2025-04-24 | 5.15 | 5.28 | 5.13 | 5.23 | 5.16 | qfq | 7,122,640 | 37,089,533 | 0.77% |
| 2025-04-23 | 5.22 | 5.28 | 5.13 | 5.19 | 5.12 | qfq | 6,011,628 | 31,173,236 | -0.38% |
| 2025-04-22 | 5.04 | 5.26 | 5.04 | 5.21 | 5.14 | qfq | 9,412,681 | 48,826,163 | 2.56% |
| 2025-04-21 | 5.00 | 5.10 | 4.93 | 5.08 | 5.01 | qfq | 8,146,047 | 40,993,821 | 0.00% |
| 2025-04-18 | 4.98 | 5.14 | 4.88 | 5.08 | 5.01 | qfq | 10,268,715 | 51,737,072 | 2.21% |
| 2025-04-17 | 4.80 | 5.03 | 4.79 | 4.97 | 4.90 | qfq | 8,298,650 | 41,217,174 | 3.11% |
| 2025-04-16 | 4.83 | 4.90 | 4.73 | 4.82 | 4.76 | qfq | 4,206,739 | 20,249,175 | -0.82% |
| 2025-04-15 | 4.89 | 4.91 | 4.82 | 4.86 | 4.80 | qfq | 2,878,140 | 13,949,470 | -0.61% |
| 2025-04-14 | 4.85 | 4.93 | 4.84 | 4.89 | 4.82 | qfq | 4,513,024 | 22,041,176 | 1.24% |
| 2025-04-11 | 4.83 | 4.88 | 4.80 | 4.83 | 4.77 | qfq | 5,357,461 | 25,925,375 | -0.62% |
| 2025-04-10 | 4.70 | 4.91 | 4.70 | 4.86 | 4.80 | qfq | 7,591,377 | 36,673,702 | 3.40% |
| 2025-04-09 | 4.47 | 4.74 | 4.20 | 4.70 | 4.64 | qfq | 11,980,912 | 54,174,318 | 4.68% |
| 2025-04-08 | 4.64 | 4.68 | 4.41 | 4.49 | 4.43 | qfq | 11,079,100 | 50,112,919 | -2.81% |
| 2025-04-07 | 4.84 | 4.92 | 4.60 | 4.62 | 4.56 | qfq | 9,861,021 | 46,109,639 | -9.59% |
| 2025-04-03 | 5.03 | 5.14 | 5.02 | 5.11 | 5.04 | qfq | 5,289,200 | 26,963,973 | 0.99% |
| 2025-04-02 | 5.08 | 5.10 | 5.03 | 5.06 | 4.99 | qfq | 2,945,947 | 14,908,963 | -0.39% |
| 2025-04-01 | 5.01 | 5.13 | 5.01 | 5.08 | 5.01 | qfq | 4,292,480 | 21,793,894 | 1.60% |
| 2025-03-31 | 5.06 | 5.07 | 4.97 | 5.00 | 4.93 | qfq | 6,229,932 | 31,191,474 | -1.96% |
| 2025-03-28 | 5.12 | 5.17 | 5.03 | 5.10 | 5.03 | qfq | 4,441,778 | 22,565,669 | -0.58% |
| 2025-03-27 | 5.15 | 5.21 | 5.05 | 5.13 | 5.06 | qfq | 4,377,441 | 22,434,192 | -0.77% |
| 2025-03-26 | 5.06 | 5.24 | 5.05 | 5.17 | 5.10 | qfq | 7,843,180 | 40,611,948 | 1.77% |
| 2025-03-25 | 5.03 | 5.11 | 5.01 | 5.08 | 5.01 | qfq | 5,238,300 | 26,519,860 | 0.59% |
| 2025-03-24 | 5.25 | 5.27 | 4.99 | 5.05 | 4.98 | qfq | 9,525,960 | 48,499,763 | -3.81% |
| 2025-03-21 | 5.33 | 5.36 | 5.21 | 5.25 | 5.18 | qfq | 7,126,563 | 37,639,180 | -1.69% |
| 2025-03-20 | 5.20 | 5.42 | 5.17 | 5.34 | 5.27 | qfq | 12,722,281 | 67,478,660 | 3.09% |
| 2025-03-19 | 5.23 | 5.24 | 5.16 | 5.18 | 5.11 | qfq | 4,592,960 | 23,838,546 | -1.15% |
| 2025-03-18 | 5.25 | 5.30 | 5.19 | 5.24 | 5.17 | qfq | 10,029,060 | 52,577,135 | 0.38% |
| 2025-03-17 | 5.13 | 5.28 | 5.12 | 5.22 | 5.15 | qfq | 10,239,320 | 53,350,491 | 1.56% |
| 2025-03-14 | 4.96 | 5.14 | 4.96 | 5.14 | 5.07 | qfq | 10,960,392 | 55,543,537 | 3.21% |
| 2025-03-13 | 5.01 | 5.05 | 4.93 | 4.98 | 4.91 | qfq | 5,670,740 | 28,219,509 | -0.99% |
| 2025-03-12 | 5.04 | 5.06 | 5.00 | 5.03 | 4.96 | qfq | 5,974,521 | 30,017,482 | -0.20% |
| 2025-03-11 | 5.01 | 5.04 | 4.95 | 5.04 | 4.97 | qfq | 6,900,427 | 34,414,350 | 0.20% |
| 2025-03-10 | 5.04 | 5.09 | 5.01 | 5.03 | 4.96 | qfq | 5,026,361 | 25,356,117 | 0.40% |
| 2025-03-07 | 5.10 | 5.11 | 5.00 | 5.01 | 4.94 | qfq | 5,067,840 | 25,501,741 | -1.96% |
| 2025-03-06 | 4.99 | 5.15 | 4.95 | 5.11 | 5.04 | qfq | 9,789,546 | 49,598,264 | 2.61% |
| 2025-03-05 | 5.09 | 5.10 | 4.89 | 4.98 | 4.91 | qfq | 9,718,702 | 48,105,848 | -1.78% |
| 2025-03-04 | 5.05 | 5.08 | 5.00 | 5.07 | 5.00 | qfq | 5,367,420 | 27,036,786 | 0.20% |
| 2025-03-03 | 5.09 | 5.16 | 5.03 | 5.06 | 4.99 | qfq | 7,012,251 | 35,768,445 | 0.20% |
| 2025-02-28 | 5.15 | 5.18 | 5.04 | 5.05 | 4.98 | qfq | 6,802,786 | 34,656,973 | -1.94% |
| 2025-02-27 | 5.18 | 5.22 | 5.09 | 5.15 | 5.08 | qfq | 6,222,292 | 32,055,017 | 0.00% |
| 2025-02-26 | 5.08 | 5.18 | 5.08 | 5.15 | 5.08 | qfq | 8,215,761 | 42,268,889 | 1.78% |
| 2025-02-25 | 5.08 | 5.14 | 5.05 | 5.06 | 4.99 | qfq | 5,292,401 | 26,966,902 | -1.17% |
| 2025-02-24 | 5.03 | 5.18 | 5.03 | 5.12 | 5.05 | qfq | 7,957,040 | 40,714,503 | 1.79% |
| 2025-02-21 | 5.10 | 5.12 | 4.99 | 5.03 | 4.96 | qfq | 7,731,161 | 38,965,373 | -0.98% |
| 2025-02-20 | 5.09 | 5.11 | 5.03 | 5.08 | 5.01 | qfq | 4,132,615 | 20,974,901 | 0.40% |
| 2025-02-19 | 5.04 | 5.09 | 4.99 | 5.06 | 4.99 | qfq | 5,236,013 | 26,469,320 | 1.00% |
| 2025-02-18 | 5.17 | 5.17 | 5.00 | 5.01 | 4.94 | qfq | 6,584,620 | 33,419,328 | -3.09% |
| 2025-02-17 | 5.16 | 5.22 | 5.10 | 5.17 | 5.10 | qfq | 5,675,180 | 29,273,371 | 0.98% |
| 2025-02-14 | 5.20 | 5.20 | 5.08 | 5.12 | 5.05 | qfq | 5,937,164 | 30,418,157 | -0.97% |
| 2025-02-13 | 5.20 | 5.25 | 5.17 | 5.17 | 5.10 | qfq | 7,465,773 | 38,934,331 | -0.58% |
| 2025-02-12 | 5.14 | 5.21 | 5.09 | 5.20 | 5.13 | qfq | 5,581,526 | 28,720,614 | 1.56% |
| 2025-02-11 | 5.18 | 5.21 | 5.06 | 5.12 | 5.05 | qfq | 5,448,626 | 27,783,355 | -1.16% |
| 2025-02-10 | 5.07 | 5.19 | 5.06 | 5.18 | 5.11 | qfq | 6,358,101 | 32,647,836 | 2.37% |
| 2025-02-07 | 5.00 | 5.13 | 4.97 | 5.06 | 4.99 | qfq | 7,625,073 | 38,670,707 | 1.20% |
| 2025-02-06 | 4.95 | 5.00 | 4.89 | 5.00 | 4.93 | qfq | 6,249,801 | 30,997,491 | 0.81% |
| 2025-02-05 | 4.91 | 4.97 | 4.86 | 4.96 | 4.89 | qfq | 4,781,240 | 23,596,861 | 1.43% |
| 2025-01-27 | 4.94 | 5.04 | 4.88 | 4.89 | 4.82 | qfq | 5,920,260 | 29,342,098 | 0.00% |
| 2025-01-24 | 4.93 | 4.95 | 4.83 | 4.89 | 4.82 | qfq | 5,443,664 | 26,622,026 | -0.41% |
| 2025-01-23 | 4.92 | 5.08 | 4.89 | 4.91 | 4.84 | qfq | 5,869,245 | 29,190,798 | 1.24% |
| 2025-01-22 | 4.96 | 4.97 | 4.84 | 4.85 | 4.79 | qfq | 5,769,320 | 28,231,745 | -2.81% |
| 2025-01-21 | 5.06 | 5.12 | 4.97 | 4.99 | 4.92 | qfq | 7,806,159 | 39,307,541 | -0.60% |
| 2025-01-20 | 4.99 | 5.07 | 4.88 | 5.02 | 4.95 | qfq | 6,235,540 | 31,112,134 | 1.21% |
| 2025-01-17 | 4.97 | 5.00 | 4.86 | 4.96 | 4.89 | qfq | 4,889,164 | 24,173,735 | 0.00% |
| 2025-01-16 | 4.93 | 5.06 | 4.92 | 4.96 | 4.89 | qfq | 5,913,867 | 29,506,444 | 0.61% |
| 2025-01-15 | 4.94 | 4.98 | 4.86 | 4.93 | 4.86 | qfq | 6,116,419 | 30,074,257 | 0.20% |
| 2025-01-14 | 4.82 | 4.94 | 4.80 | 4.92 | 4.85 | qfq | 6,196,440 | 30,253,238 | 2.71% |
| 2025-01-13 | 4.71 | 4.82 | 4.66 | 4.79 | 4.73 | qfq | 3,727,121 | 17,739,071 | 0.00% |
| 2025-01-10 | 4.91 | 4.99 | 4.79 | 4.79 | 4.73 | qfq | 5,305,201 | 25,897,192 | -2.84% |
| 2025-01-09 | 4.92 | 5.02 | 4.87 | 4.93 | 4.86 | qfq | 4,552,700 | 22,524,584 | 0.00% |
| 2025-01-08 | 4.88 | 4.95 | 4.78 | 4.93 | 4.86 | qfq | 5,802,660 | 28,272,354 | 0.61% |
| 2025-01-07 | 4.84 | 4.90 | 4.80 | 4.90 | 4.83 | qfq | 3,951,177 | 19,199,303 | 1.24% |
| 2025-01-06 | 4.93 | 4.93 | 4.71 | 4.84 | 4.78 | qfq | 4,712,180 | 22,734,623 | -0.41% |
| 2025-01-03 | 5.12 | 5.16 | 4.82 | 4.86 | 4.80 | qfq | 8,333,632 | 41,178,416 | -4.33% |
| 2025-01-02 | 5.11 | 5.26 | 5.03 | 5.08 | 5.01 | qfq | 7,462,278 | 38,530,773 | -0.39% |
| 2024-12-31 | 5.16 | 5.25 | 5.10 | 5.10 | 5.03 | qfq | 7,254,384 | 37,452,042 | -0.97% |
| 2024-12-30 | 5.25 | 5.29 | 5.13 | 5.15 | 5.08 | qfq | 7,969,000 | 41,158,743 | -2.65% |
| 2024-12-27 | 5.13 | 5.37 | 5.09 | 5.29 | 5.22 | qfq | 11,651,520 | 61,284,351 | 3.32% |
| 2024-12-26 | 5.07 | 5.16 | 5.07 | 5.12 | 5.05 | qfq | 7,784,499 | 39,905,621 | 0.59% |
| 2024-12-25 | 5.23 | 5.34 | 4.99 | 5.09 | 5.02 | qfq | 15,181,100 | 77,877,644 | -2.68% |
| 2024-12-24 | 5.25 | 5.27 | 5.12 | 5.23 | 5.16 | qfq | 8,114,806 | 42,250,323 | 0.19% |
| 2024-12-23 | 5.53 | 5.54 | 5.18 | 5.22 | 5.15 | qfq | 17,330,715 | 91,869,160 | -5.61% |
| 2024-12-20 | 5.63 | 5.69 | 5.48 | 5.53 | 5.46 | qfq | 13,017,895 | 72,737,181 | -1.78% |
| 2024-12-19 | 5.60 | 5.66 | 5.51 | 5.63 | 5.56 | qfq | 11,290,180 | 63,058,234 | -0.18% |
| 2024-12-18 | 5.66 | 5.76 | 5.60 | 5.64 | 5.56 | qfq | 14,912,348 | 84,447,036 | -1.05% |
| 2024-12-17 | 5.93 | 5.95 | 5.63 | 5.70 | 5.62 | qfq | 23,651,608 | 135,405,745 | -3.88% |
| 2024-12-16 | 6.15 | 6.19 | 5.85 | 5.93 | 5.85 | qfq | 41,420,694 | 248,352,666 | -2.95% |
| 2024-12-13 | 6.57 | 6.59 | 6.04 | 6.11 | 6.03 | qfq | 70,774,209 | 442,639,962 | -6.00% |
| 2024-12-12 | 5.88 | 6.50 | 5.80 | 6.50 | 6.41 | qfq | 77,598,868 | 495,773,030 | 9.98% |
| 2024-12-11 | 5.71 | 6.01 | 5.71 | 5.91 | 5.83 | qfq | 16,962,507 | 100,080,821 | 3.87% |
| 2024-12-10 | 5.97 | 6.02 | 5.69 | 5.69 | 5.61 | qfq | 13,116,940 | 76,631,766 | -0.18% |
| 2024-12-09 | 5.82 | 5.85 | 5.64 | 5.70 | 5.62 | qfq | 11,220,321 | 64,185,723 | -2.73% |
| 2024-12-06 | 5.74 | 5.89 | 5.66 | 5.86 | 5.78 | qfq | 12,858,240 | 74,497,708 | 2.09% |
| 2024-12-05 | 5.69 | 5.79 | 5.64 | 5.74 | 5.66 | qfq | 11,740,100 | 67,151,045 | 0.35% |
| 2024-12-04 | 5.80 | 5.95 | 5.67 | 5.72 | 5.64 | qfq | 18,140,444 | 104,709,619 | -1.89% |
| 2024-12-03 | 5.64 | 6.10 | 5.56 | 5.83 | 5.75 | qfq | 36,122,089 | 208,987,543 | 3.37% |
| 2024-12-02 | 5.50 | 5.67 | 5.50 | 5.64 | 5.56 | qfq | 38,556,084 | 216,073,616 | -1.05% |
| 2024-11-29 | 5.38 | 5.87 | 5.26 | 5.70 | 5.62 | qfq | 42,775,236 | 244,952,435 | 6.74% |
| 2024-11-28 | 5.22 | 5.39 | 5.22 | 5.34 | 5.27 | qfq | 10,157,972 | 54,183,037 | 2.50% |
| 2024-11-27 | 5.20 | 5.22 | 5.03 | 5.21 | 5.14 | qfq | 7,499,740 | 38,350,796 | 0.00% |
| 2024-11-26 | 5.19 | 5.26 | 5.17 | 5.21 | 5.14 | qfq | 5,700,290 | 29,720,823 | 0.19% |
| 2024-11-25 | 5.14 | 5.21 | 5.07 | 5.20 | 5.13 | qfq | 6,373,186 | 32,796,045 | 1.76% |
| 2024-11-22 | 5.27 | 5.34 | 5.09 | 5.11 | 5.04 | qfq | 7,839,244 | 41,014,758 | -3.04% |
| 2024-11-21 | 5.30 | 5.35 | 5.21 | 5.27 | 5.20 | qfq | 6,347,812 | 33,470,930 | -0.57% |
| 2024-11-20 | 5.19 | 5.32 | 5.13 | 5.30 | 5.23 | qfq | 7,972,135 | 41,799,675 | 1.92% |
| 2024-11-19 | 5.15 | 5.24 | 5.06 | 5.20 | 5.13 | qfq | 7,502,024 | 38,539,955 | 0.78% |
| 2024-11-18 | 5.17 | 5.33 | 5.13 | 5.16 | 5.09 | qfq | 11,342,147 | 59,405,628 | 1.18% |
| 2024-11-15 | 5.26 | 5.33 | 5.08 | 5.10 | 5.03 | qfq | 11,853,061 | 61,849,662 | -3.23% |
| 2024-11-14 | 5.52 | 5.58 | 5.27 | 5.27 | 5.20 | qfq | 15,026,365 | 81,322,549 | -2.95% |
| 2024-11-13 | 5.36 | 5.56 | 5.29 | 5.43 | 5.36 | qfq | 13,262,086 | 72,068,791 | 1.50% |
| 2024-11-12 | 5.39 | 5.47 | 5.30 | 5.35 | 5.28 | qfq | 11,659,342 | 62,811,936 | -0.93% |
| 2024-11-11 | 5.43 | 5.54 | 5.31 | 5.40 | 5.33 | qfq | 14,661,120 | 78,844,756 | -1.10% |
| 2024-11-08 | 5.80 | 5.84 | 5.42 | 5.46 | 5.39 | qfq | 27,475,623 | 152,924,359 | -5.70% |
| 2024-11-07 | 5.89 | 5.95 | 5.45 | 5.79 | 5.71 | qfq | 31,124,615 | 177,905,175 | 6.63% |
| 2024-11-06 | 5.42 | 5.49 | 5.30 | 5.43 | 5.36 | qfq | 17,018,648 | 91,859,008 | 0.00% |
| 2024-11-05 | 5.24 | 5.57 | 5.17 | 5.43 | 5.36 | qfq | 21,158,991 | 114,092,034 | 3.63% |
| 2024-11-04 | 4.99 | 5.32 | 4.90 | 5.24 | 5.17 | qfq | 24,645,703 | 127,246,569 | 4.80% |
| 2024-11-01 | 5.08 | 5.23 | 4.96 | 5.00 | 4.93 | qfq | 14,327,889 | 72,524,810 | -1.96% |
| 2024-10-31 | 5.02 | 5.22 | 4.94 | 5.10 | 5.03 | qfq | 17,458,293 | 89,331,431 | 2.41% |
| 2024-10-30 | 4.80 | 5.04 | 4.80 | 4.98 | 4.91 | qfq | 15,389,060 | 76,238,533 | 3.32% |
| 2024-10-29 | 5.00 | 5.05 | 4.80 | 4.82 | 4.76 | qfq | 13,507,747 | 66,459,740 | -3.98% |
| 2024-10-28 | 4.73 | 5.05 | 4.72 | 5.02 | 4.95 | qfq | 21,393,787 | 105,095,240 | 6.13% |
| 2024-10-25 | 4.66 | 4.78 | 4.65 | 4.73 | 4.67 | qfq | 12,133,325 | 57,477,391 | 1.94% |
| 2024-10-24 | 4.62 | 4.69 | 4.59 | 4.64 | 4.58 | qfq | 7,752,545 | 36,014,198 | 0.22% |
| 2024-10-23 | 4.65 | 4.71 | 4.60 | 4.63 | 4.57 | qfq | 12,010,375 | 55,890,497 | -0.43% |
| 2024-10-22 | 4.58 | 4.66 | 4.56 | 4.65 | 4.59 | qfq | 10,547,858 | 48,561,950 | 1.75% |
| 2024-10-21 | 4.60 | 4.62 | 4.53 | 4.57 | 4.51 | qfq | 11,047,402 | 50,581,134 | -0.87% |
| 2024-10-18 | 4.56 | 4.67 | 4.40 | 4.61 | 4.55 | qfq | 14,214,502 | 64,596,922 | 1.10% |
| 2024-10-17 | 4.74 | 4.77 | 4.55 | 4.56 | 4.50 | qfq | 14,968,041 | 69,484,301 | -3.39% |
| 2024-10-16 | 4.58 | 4.77 | 4.55 | 4.72 | 4.66 | qfq | 16,125,681 | 76,067,638 | 3.06% |
| 2024-10-15 | 4.68 | 4.73 | 4.57 | 4.58 | 4.52 | qfq | 11,700,644 | 54,432,544 | -2.76% |
| 2024-10-14 | 4.65 | 4.75 | 4.55 | 4.71 | 4.65 | qfq | 13,554,394 | 63,248,667 | 3.74% |
| 2024-10-11 | 4.59 | 4.75 | 4.49 | 4.54 | 4.48 | qfq | 13,386,500 | 61,975,047 | -1.52% |
| 2024-10-10 | 4.68 | 4.77 | 4.46 | 4.61 | 4.55 | qfq | 21,950,052 | 101,022,239 | -3.76% |
| 2024-10-09 | 5.14 | 5.14 | 4.79 | 4.79 | 4.73 | qfq | 27,428,130 | 133,630,955 | -9.96% |
| 2024-10-08 | 5.60 | 5.65 | 4.96 | 5.32 | 5.25 | qfq | 55,056,266 | 294,304,311 | 3.30% |
| 2024-09-30 | 5.25 | 5.25 | 4.91 | 5.15 | 5.08 | qfq | 46,088,968 | 234,204,516 | 7.97% |
| 2024-09-27 | 4.75 | 4.86 | 4.58 | 4.77 | 4.71 | qfq | 26,610,103 | 124,782,406 | 3.25% |
| 2024-09-26 | 4.38 | 4.64 | 4.33 | 4.62 | 4.56 | qfq | 34,764,113 | 156,916,769 | 5.96% |
| 2024-09-25 | 4.29 | 4.69 | 4.29 | 4.36 | 4.30 | qfq | 36,465,795 | 163,287,792 | 1.40% |
| 2024-09-24 | 4.04 | 4.38 | 4.00 | 4.30 | 4.24 | qfq | 27,040,372 | 114,048,287 | 8.04% |
| 2024-09-23 | 3.96 | 4.01 | 3.92 | 3.98 | 3.93 | qfq | 7,872,920 | 31,251,911 | -0.25% |
| 2024-09-20 | 3.96 | 4.03 | 3.85 | 3.99 | 3.94 | qfq | 12,972,766 | 51,215,341 | 0.76% |
| 2024-09-19 | 3.82 | 4.01 | 3.80 | 3.96 | 3.91 | qfq | 14,885,998 | 58,665,299 | 3.13% |
| 2024-09-18 | 3.76 | 3.91 | 3.70 | 3.84 | 3.79 | qfq | 11,657,772 | 44,400,147 | 2.40% |
| 2024-09-13 | 3.74 | 3.79 | 3.71 | 3.75 | 3.70 | qfq | 6,250,786 | 23,510,970 | 0.81% |
| 2024-09-12 | 3.71 | 3.77 | 3.69 | 3.72 | 3.67 | qfq | 5,418,640 | 20,184,114 | 0.27% |
| 2024-09-11 | 3.82 | 3.85 | 3.70 | 3.71 | 3.66 | qfq | 7,650,164 | 28,694,585 | -3.13% |
| 2024-09-10 | 3.85 | 3.92 | 3.76 | 3.83 | 3.78 | qfq | 5,584,107 | 21,495,316 | -0.78% |
| 2024-09-09 | 3.80 | 3.88 | 3.77 | 3.86 | 3.81 | qfq | 5,854,600 | 22,416,775 | 0.78% |
| 2024-09-06 | 3.85 | 3.93 | 3.82 | 3.83 | 3.78 | qfq | 6,281,280 | 24,293,858 | -0.52% |
| 2024-09-05 | 3.81 | 3.88 | 3.80 | 3.85 | 3.80 | qfq | 6,342,400 | 24,374,715 | 1.85% |
| 2024-09-04 | 3.80 | 3.86 | 3.77 | 3.78 | 3.73 | qfq | 5,527,500 | 21,071,607 | -1.05% |
| 2024-09-03 | 3.77 | 3.84 | 3.74 | 3.82 | 3.77 | qfq | 5,935,077 | 22,535,268 | 1.06% |
| 2024-09-02 | 3.82 | 3.92 | 3.78 | 3.78 | 3.73 | qfq | 8,488,317 | 32,465,152 | -1.56% |
| 2024-08-30 | 3.73 | 3.95 | 3.70 | 3.84 | 3.79 | qfq | 10,923,594 | 42,111,048 | 3.78% |
| 2024-08-29 | 3.66 | 3.72 | 3.63 | 3.70 | 3.65 | qfq | 3,676,514 | 13,525,613 | 0.82% |
| 2024-08-28 | 3.63 | 3.71 | 3.62 | 3.67 | 3.62 | qfq | 3,394,840 | 12,470,265 | 0.55% |
| 2024-08-27 | 3.74 | 3.74 | 3.62 | 3.65 | 3.60 | qfq | 5,237,932 | 19,167,841 | -2.67% |
| 2024-08-26 | 3.71 | 3.82 | 3.70 | 3.75 | 3.67 | qfq | 6,328,020 | 23,819,593 | 1.08% |
| 2024-08-23 | 3.75 | 3.77 | 3.68 | 3.71 | 3.63 | qfq | 4,921,271 | 18,325,221 | -1.59% |
| 2024-08-22 | 3.83 | 3.88 | 3.75 | 3.77 | 3.69 | qfq | 6,214,300 | 23,758,164 | -1.31% |
| 2024-08-21 | 3.81 | 3.85 | 3.77 | 3.82 | 3.74 | qfq | 4,234,520 | 16,118,280 | 0.26% |
| 2024-08-20 | 3.90 | 3.90 | 3.80 | 3.81 | 3.73 | qfq | 6,064,860 | 23,272,695 | -1.80% |
| 2024-08-19 | 3.91 | 3.93 | 3.84 | 3.88 | 3.80 | qfq | 8,099,140 | 31,491,116 | -1.27% |
| 2024-08-16 | 4.23 | 4.23 | 3.92 | 3.93 | 3.85 | qfq | 12,939,360 | 51,656,398 | -2.72% |
| 2024-08-15 | 3.92 | 4.05 | 3.87 | 4.04 | 3.96 | qfq | 10,448,338 | 41,462,075 | 3.06% |
| 2024-08-14 | 3.96 | 3.96 | 3.90 | 3.92 | 3.84 | qfq | 6,205,620 | 24,424,868 | -0.51% |
| 2024-08-13 | 3.93 | 3.95 | 3.85 | 3.94 | 3.86 | qfq | 8,795,740 | 34,322,811 | -0.25% |
| 2024-08-12 | 4.05 | 4.06 | 3.93 | 3.95 | 3.87 | qfq | 12,882,387 | 51,212,027 | -3.19% |
| 2024-08-09 | 4.00 | 4.19 | 3.99 | 4.08 | 4.00 | qfq | 23,178,244 | 95,491,787 | 1.49% |
| 2024-08-08 | 4.00 | 4.10 | 3.97 | 4.02 | 3.94 | qfq | 16,856,658 | 68,119,143 | 1.26% |
| 2024-08-07 | 4.06 | 4.06 | 3.94 | 3.97 | 3.89 | qfq | 13,624,902 | 54,229,847 | -2.46% |
| 2024-08-06 | 4.02 | 4.09 | 3.96 | 4.07 | 3.99 | qfq | 18,241,497 | 73,225,610 | 2.78% |
| 2024-08-05 | 4.05 | 4.22 | 3.95 | 3.96 | 3.88 | qfq | 23,857,853 | 96,861,670 | -3.65% |
| 2024-08-02 | 4.18 | 4.22 | 4.04 | 4.11 | 4.02 | qfq | 31,809,474 | 131,383,900 | -3.75% |
| 2024-08-01 | 4.60 | 4.78 | 4.23 | 4.27 | 4.18 | qfq | 51,335,617 | 227,132,445 | -5.32% |
| 2024-07-31 | 4.12 | 4.51 | 3.98 | 4.51 | 4.42 | qfq | 42,273,016 | 180,804,019 | 10.00% |
| 2024-07-30 | 4.00 | 4.10 | 3.72 | 4.10 | 4.02 | qfq | 34,981,750 | 140,257,537 | 9.92% |
| 2024-07-29 | 3.69 | 3.74 | 3.67 | 3.73 | 3.65 | qfq | 4,400,300 | 16,316,641 | 0.81% |
| 2024-07-26 | 3.70 | 3.73 | 3.66 | 3.70 | 3.62 | qfq | 5,112,240 | 18,914,463 | 1.09% |
| 2024-07-25 | 3.58 | 3.67 | 3.58 | 3.66 | 3.58 | qfq | 4,179,440 | 15,200,785 | 1.67% |
| 2024-07-24 | 3.63 | 3.67 | 3.58 | 3.60 | 3.53 | qfq | 5,633,400 | 20,316,409 | -1.10% |
| 2024-07-23 | 3.86 | 3.86 | 3.64 | 3.64 | 3.56 | qfq | 7,303,960 | 27,072,589 | -1.09% |
| 2024-07-22 | 3.64 | 3.71 | 3.61 | 3.68 | 3.60 | qfq | 5,059,800 | 18,477,475 | 0.27% |
| 2024-07-19 | 3.76 | 3.76 | 3.64 | 3.67 | 3.59 | qfq | 10,500,400 | 38,740,885 | -2.65% |
| 2024-07-18 | 3.76 | 3.78 | 3.67 | 3.77 | 3.69 | qfq | 6,422,500 | 23,923,230 | -0.26% |
| 2024-07-17 | 3.72 | 3.90 | 3.71 | 3.78 | 3.70 | qfq | 6,770,597 | 25,741,225 | 1.61% |
| 2024-07-16 | 3.77 | 3.81 | 3.69 | 3.72 | 3.64 | qfq | 6,357,011 | 23,734,623 | -1.33% |
| 2024-07-15 | 3.89 | 3.89 | 3.75 | 3.77 | 3.69 | qfq | 4,838,760 | 18,317,917 | -2.84% |
| 2024-07-12 | 3.78 | 4.00 | 3.77 | 3.88 | 3.80 | qfq | 9,658,500 | 37,840,246 | 2.65% |
| 2024-07-11 | 3.68 | 3.81 | 3.65 | 3.78 | 3.70 | qfq | 6,312,899 | 23,609,793 | 4.71% |
| 2024-07-10 | 3.70 | 3.70 | 3.58 | 3.61 | 3.54 | qfq | 6,393,380 | 23,211,970 | -2.43% |
| 2024-07-09 | 3.72 | 3.77 | 3.63 | 3.70 | 3.62 | qfq | 7,520,241 | 27,756,715 | -0.54% |
| 2024-07-08 | 3.91 | 3.91 | 3.69 | 3.72 | 3.64 | qfq | 7,543,100 | 28,306,052 | -4.37% |
| 2024-07-05 | 3.96 | 4.01 | 3.86 | 3.89 | 3.81 | qfq | 6,001,100 | 23,513,676 | -1.27% |
| 2024-07-04 | 4.07 | 4.12 | 3.92 | 3.94 | 3.86 | qfq | 5,267,961 | 21,079,503 | -3.43% |
| 2024-07-03 | 4.08 | 4.14 | 4.02 | 4.08 | 4.00 | qfq | 5,857,880 | 24,024,177 | 0.25% |
| 2024-07-02 | 3.96 | 4.13 | 3.96 | 4.07 | 3.99 | qfq | 8,521,370 | 34,782,109 | 2.26% |
| 2024-07-01 | 3.78 | 3.98 | 3.76 | 3.98 | 3.90 | qfq | 7,661,659 | 29,956,682 | 5.57% |
| 2024-06-28 | 3.81 | 3.87 | 3.74 | 3.77 | 3.69 | qfq | 4,580,560 | 17,422,949 | -0.53% |
| 2024-06-27 | 3.90 | 3.95 | 3.79 | 3.79 | 3.71 | qfq | 4,812,720 | 18,591,571 | -2.57% |
| 2024-06-26 | 3.81 | 3.91 | 3.74 | 3.89 | 3.81 | qfq | 6,599,201 | 25,343,008 | 2.37% |
| 2024-06-25 | 3.65 | 3.98 | 3.64 | 3.80 | 3.72 | qfq | 10,927,980 | 41,305,025 | 3.83% |
| 2024-06-24 | 3.85 | 3.88 | 3.65 | 3.66 | 3.58 | qfq | 8,072,341 | 29,985,081 | -5.67% |
| 2024-06-21 | 3.91 | 3.98 | 3.87 | 3.88 | 3.80 | qfq | 4,222,160 | 16,512,566 | -1.02% |
| 2024-06-20 | 4.03 | 4.06 | 3.89 | 3.92 | 3.84 | qfq | 6,761,108 | 26,632,787 | -3.45% |
| 2024-06-19 | 4.09 | 4.13 | 4.04 | 4.06 | 3.98 | qfq | 4,891,020 | 19,940,463 | -0.98% |
| 2024-06-18 | 4.21 | 4.21 | 4.07 | 4.10 | 4.02 | qfq | 7,143,840 | 29,321,954 | -1.44% |
| 2024-06-17 | 4.23 | 4.30 | 4.14 | 4.16 | 4.07 | qfq | 9,188,788 | 38,829,633 | -2.80% |
| 2024-06-14 | 4.09 | 4.31 | 4.05 | 4.28 | 4.19 | qfq | 14,508,740 | 61,097,881 | 4.39% |
| 2024-06-13 | 4.11 | 4.16 | 4.02 | 4.10 | 4.02 | qfq | 7,781,160 | 31,746,704 | 0.24% |
| 2024-06-12 | 3.99 | 4.10 | 3.99 | 4.09 | 4.01 | qfq | 8,237,680 | 33,382,358 | 1.74% |
| 2024-06-11 | 3.91 | 4.03 | 3.85 | 4.02 | 3.94 | qfq | 10,141,789 | 39,975,730 | 1.26% |
| 2024-06-07 | 3.75 | 4.03 | 3.74 | 3.97 | 3.89 | qfq | 14,104,590 | 54,703,281 | 5.87% |
| 2024-06-06 | 3.93 | 4.02 | 3.68 | 3.75 | 3.67 | qfq | 16,200,160 | 61,345,746 | -5.30% |
| 2024-06-05 | 4.08 | 4.10 | 3.94 | 3.96 | 3.88 | qfq | 10,562,239 | 42,233,395 | -3.65% |
| 2024-06-04 | 4.10 | 4.15 | 4.00 | 4.11 | 4.02 | qfq | 10,813,600 | 44,100,140 | 0.00% |
| 2024-06-03 | 4.18 | 4.20 | 4.05 | 4.11 | 4.02 | qfq | 10,958,620 | 45,124,730 | -2.14% |
| 2024-05-31 | 4.24 | 4.26 | 4.17 | 4.20 | 4.11 | qfq | 12,525,146 | 52,664,335 | 0.00% |
| 2024-05-30 | 4.35 | 4.38 | 4.15 | 4.20 | 4.11 | qfq | 22,768,500 | 96,544,474 | -3.89% |
| 2024-05-29 | 4.42 | 4.66 | 4.29 | 4.37 | 4.28 | qfq | 37,673,766 | 167,941,245 | -3.96% |
| 2024-05-28 | 4.79 | 4.94 | 4.55 | 4.55 | 4.46 | qfq | 45,562,760 | 218,810,363 | 1.34% |
| 2024-05-27 | 4.50 | 4.56 | 4.39 | 4.49 | 4.40 | qfq | 12,229,600 | 54,304,262 | -1.10% |
| 2024-05-24 | 4.71 | 4.78 | 4.52 | 4.54 | 4.45 | qfq | 13,043,100 | 59,730,449 | -2.99% |
| 2024-05-23 | 4.73 | 4.90 | 4.62 | 4.68 | 4.58 | qfq | 22,333,722 | 105,129,968 | -2.50% |
| 2024-05-22 | 4.78 | 4.97 | 4.75 | 4.80 | 4.70 | qfq | 31,261,832 | 151,980,694 | 0.63% |
| 2024-05-21 | 4.74 | 4.88 | 4.73 | 4.77 | 4.67 | qfq | 19,691,071 | 94,448,332 | 0.00% |
| 2024-05-20 | 4.86 | 4.93 | 4.74 | 4.77 | 4.67 | qfq | 41,319,864 | 198,982,263 | -5.54% |
| 2024-05-17 | 4.75 | 5.09 | 4.62 | 5.05 | 4.95 | qfq | 49,485,170 | 239,714,687 | 9.07% |
| 2024-05-16 | 4.47 | 4.69 | 4.43 | 4.63 | 4.53 | qfq | 23,526,720 | 108,372,776 | 3.58% |
| 2024-05-15 | 4.37 | 4.65 | 4.35 | 4.47 | 4.38 | qfq | 22,050,701 | 98,831,160 | 1.82% |
| 2024-05-14 | 4.40 | 4.45 | 4.28 | 4.39 | 4.30 | qfq | 15,824,864 | 68,947,479 | -0.68% |
| 2024-05-13 | 4.57 | 4.57 | 4.41 | 4.42 | 4.33 | qfq | 21,506,520 | 95,992,730 | -5.35% |
| 2024-05-10 | 4.57 | 4.77 | 4.45 | 4.67 | 4.57 | qfq | 42,159,790 | 193,502,280 | 2.19% |
| 2024-05-09 | 4.38 | 4.84 | 4.35 | 4.57 | 4.48 | qfq | 44,045,311 | 205,863,089 | 3.86% |
| 2024-05-08 | 4.52 | 4.54 | 4.32 | 4.40 | 4.31 | qfq | 15,950,498 | 70,091,257 | -3.51% |
| 2024-05-07 | 4.37 | 4.74 | 4.30 | 4.56 | 4.47 | qfq | 25,308,720 | 114,619,819 | 4.11% |
| 2024-05-06 | 4.44 | 4.55 | 4.34 | 4.38 | 4.29 | qfq | 19,729,964 | 87,331,932 | 3.06% |
| 2024-04-30 | 4.32 | 4.35 | 4.18 | 4.25 | 4.16 | qfq | 11,321,031 | 48,152,090 | -2.07% |
| 2024-04-29 | 4.05 | 4.36 | 4.04 | 4.34 | 4.25 | qfq | 13,376,737 | 57,162,585 | 7.16% |
| 2024-04-26 | 3.92 | 4.06 | 3.86 | 4.05 | 3.97 | qfq | 7,819,248 | 31,140,156 | 3.85% |
| 2024-04-25 | 3.85 | 3.91 | 3.82 | 3.90 | 3.82 | qfq | 4,464,108 | 17,327,863 | 1.56% |
| 2024-04-24 | 3.83 | 3.89 | 3.83 | 3.84 | 3.76 | qfq | 4,703,101 | 18,106,192 | 0.26% |
| 2024-04-23 | 3.76 | 3.87 | 3.75 | 3.83 | 3.75 | qfq | 5,051,621 | 19,332,067 | 1.32% |
| 2024-04-22 | 3.80 | 3.85 | 3.72 | 3.78 | 3.70 | qfq | 5,919,240 | 22,369,755 | -1.31% |
| 2024-04-19 | 3.85 | 3.94 | 3.79 | 3.83 | 3.75 | qfq | 5,594,000 | 21,463,755 | -1.03% |
| 2024-04-18 | 3.93 | 3.94 | 3.85 | 3.87 | 3.79 | qfq | 6,368,160 | 24,829,977 | -1.53% |
| 2024-04-17 | 3.79 | 3.95 | 3.78 | 3.93 | 3.85 | qfq | 7,914,800 | 30,786,621 | 4.52% |
| 2024-04-16 | 4.00 | 4.00 | 3.75 | 3.76 | 3.68 | qfq | 10,395,741 | 39,678,127 | -6.23% |
| 2024-04-15 | 4.18 | 4.24 | 3.90 | 4.01 | 3.93 | qfq | 9,341,506 | 37,997,374 | -4.98% |
| 2024-04-12 | 4.30 | 4.33 | 4.21 | 4.22 | 4.13 | qfq | 5,951,940 | 25,439,271 | -2.09% |
| 2024-04-11 | 4.25 | 4.35 | 4.23 | 4.31 | 4.22 | qfq | 4,679,333 | 20,139,500 | 0.47% |
| 2024-04-10 | 4.43 | 4.43 | 4.26 | 4.29 | 4.20 | qfq | 7,970,400 | 34,458,926 | -3.38% |
| 2024-04-09 | 4.36 | 4.44 | 4.35 | 4.44 | 4.35 | qfq | 5,773,001 | 25,429,642 | 1.83% |
| 2024-04-08 | 4.45 | 4.49 | 4.35 | 4.36 | 4.27 | qfq | 9,409,078 | 41,580,552 | -2.46% |
| 2024-04-03 | 4.50 | 4.53 | 4.45 | 4.47 | 4.38 | qfq | 6,699,942 | 30,015,852 | -1.32% |
| 2024-04-02 | 4.48 | 4.56 | 4.44 | 4.53 | 4.44 | qfq | 8,358,073 | 37,667,016 | 1.12% |
| 2024-04-01 | 4.40 | 4.52 | 4.40 | 4.48 | 4.39 | qfq | 8,926,515 | 39,902,072 | 2.05% |
| 2024-03-29 | 4.39 | 4.43 | 4.35 | 4.39 | 4.30 | qfq | 8,299,600 | 36,409,266 | -0.23% |
| 2024-03-28 | 4.36 | 4.50 | 4.36 | 4.40 | 4.31 | qfq | 11,022,625 | 48,705,476 | 0.46% |
| 2024-03-27 | 4.58 | 4.58 | 4.37 | 4.38 | 4.29 | qfq | 11,421,324 | 50,775,341 | -3.74% |
| 2024-03-26 | 4.42 | 4.57 | 4.41 | 4.55 | 4.46 | qfq | 11,471,240 | 51,536,976 | 2.02% |
| 2024-03-25 | 4.47 | 4.61 | 4.38 | 4.46 | 4.37 | qfq | 10,591,058 | 47,651,267 | -0.45% |
| 2024-03-22 | 4.46 | 4.55 | 4.36 | 4.48 | 4.39 | qfq | 11,165,372 | 49,854,299 | 0.45% |
| 2024-03-21 | 4.44 | 4.52 | 4.43 | 4.46 | 4.37 | qfq | 6,039,760 | 27,006,620 | 0.22% |
| 2024-03-20 | 4.38 | 4.45 | 4.37 | 4.45 | 4.36 | qfq | 6,939,709 | 30,652,875 | 2.06% |
| 2024-03-19 | 4.40 | 4.43 | 4.36 | 4.36 | 4.27 | qfq | 5,820,032 | 25,588,989 | -0.91% |
| 2024-03-18 | 4.37 | 4.41 | 4.35 | 4.40 | 4.31 | qfq | 6,431,789 | 28,165,981 | 0.69% |
| 2024-03-15 | 4.31 | 4.37 | 4.28 | 4.37 | 4.28 | qfq | 6,568,412 | 28,445,858 | 1.39% |
| 2024-03-14 | 4.30 | 4.38 | 4.26 | 4.31 | 4.22 | qfq | 7,959,408 | 34,445,931 | -0.23% |
| 2024-03-13 | 4.40 | 4.41 | 4.28 | 4.32 | 4.23 | qfq | 10,772,024 | 46,603,657 | -2.04% |
| 2024-03-12 | 4.30 | 4.47 | 4.28 | 4.41 | 4.32 | qfq | 15,048,306 | 65,823,037 | 2.80% |
| 2024-03-11 | 4.24 | 4.30 | 4.22 | 4.29 | 4.20 | qfq | 8,020,700 | 34,147,425 | 1.18% |
| 2024-03-08 | 4.25 | 4.27 | 4.16 | 4.24 | 4.15 | qfq | 7,576,840 | 31,987,120 | -0.47% |
| 2024-03-07 | 4.27 | 4.35 | 4.25 | 4.26 | 4.17 | qfq | 9,113,193 | 39,151,912 | -1.62% |
| 2024-03-06 | 4.26 | 4.37 | 4.21 | 4.33 | 4.24 | qfq | 12,773,080 | 54,876,461 | 1.64% |
| 2024-03-05 | 4.27 | 4.30 | 4.16 | 4.26 | 4.17 | qfq | 9,423,800 | 39,890,404 | -0.70% |
| 2024-03-04 | 4.34 | 4.45 | 4.22 | 4.29 | 4.20 | qfq | 12,812,280 | 55,137,580 | -2.05% |
| 2024-03-01 | 4.28 | 4.47 | 4.22 | 4.38 | 4.29 | qfq | 16,995,200 | 73,235,049 | 2.34% |
| 2024-02-29 | 4.16 | 4.29 | 4.12 | 4.28 | 4.19 | qfq | 14,924,467 | 63,127,755 | 1.90% |
| 2024-02-28 | 4.52 | 4.62 | 4.20 | 4.20 | 4.11 | qfq | 17,352,718 | 76,770,094 | -6.67% |
| 2024-02-27 | 4.34 | 4.50 | 4.31 | 4.50 | 4.41 | qfq | 10,189,022 | 45,288,213 | 2.97% |
| 2024-02-26 | 4.34 | 4.46 | 4.30 | 4.37 | 4.28 | qfq | 13,298,342 | 58,048,419 | 0.69% |
| 2024-02-23 | 4.27 | 4.35 | 4.22 | 4.34 | 4.25 | qfq | 14,089,798 | 60,216,298 | 1.88% |
| 2024-02-22 | 4.12 | 4.26 | 4.12 | 4.26 | 4.17 | qfq | 15,274,251 | 64,076,023 | 2.65% |
| 2024-02-21 | 4.11 | 4.27 | 4.04 | 4.15 | 4.06 | qfq | 16,695,737 | 69,865,663 | 0.48% |
| 2024-02-20 | 4.00 | 4.15 | 3.92 | 4.13 | 4.04 | qfq | 13,701,067 | 55,599,870 | 2.74% |
| 2024-02-19 | 3.89 | 4.07 | 3.87 | 4.02 | 3.94 | qfq | 15,875,395 | 62,874,527 | 4.42% |
| 2024-02-08 | 3.58 | 3.87 | 3.58 | 3.85 | 3.77 | qfq | 20,625,537 | 77,482,528 | 6.06% |
| 2024-02-07 | 3.85 | 3.86 | 3.55 | 3.63 | 3.55 | qfq | 26,117,430 | 95,817,563 | -6.44% |
| 2024-02-06 | 3.81 | 4.05 | 3.69 | 3.88 | 3.80 | qfq | 29,542,549 | 112,128,465 | -5.37% |
| 2024-02-05 | 4.50 | 4.50 | 4.10 | 4.10 | 4.02 | qfq | 24,039,600 | 99,592,699 | -10.09% |
| 2024-02-02 | 4.69 | 4.87 | 4.43 | 4.56 | 4.47 | qfq | 27,489,917 | 128,587,072 | -1.94% |
| 2024-02-01 | 4.86 | 5.08 | 4.63 | 4.65 | 4.55 | qfq | 27,255,517 | 129,703,610 | -4.52% |
| 2024-01-31 | 5.10 | 5.51 | 4.87 | 4.87 | 4.77 | qfq | 33,703,117 | 174,227,879 | -3.75% |
| 2024-01-30 | 5.24 | 5.55 | 5.06 | 5.06 | 4.96 | qfq | 29,129,526 | 153,381,073 | -6.30% |
| 2024-01-29 | 5.68 | 5.85 | 5.38 | 5.40 | 5.29 | qfq | 49,986,912 | 278,295,715 | -5.43% |
| 2024-01-26 | 6.25 | 6.25 | 5.70 | 5.71 | 5.59 | qfq | 81,595,781 | 485,203,030 | -1.21% |
| 2024-01-25 | 5.78 | 5.78 | 5.77 | 5.78 | 5.66 | qfq | 15,750,053 | 91,035,264 | 10.10% |
| 2024-01-24 | 4.81 | 5.25 | 4.81 | 5.25 | 5.14 | qfq | 29,646,397 | 152,304,679 | 10.06% |
| 2024-01-23 | 4.71 | 4.81 | 4.58 | 4.77 | 4.67 | qfq | 11,112,100 | 52,051,246 | 1.06% |
| 2024-01-22 | 5.03 | 5.03 | 4.67 | 4.72 | 4.62 | qfq | 9,928,720 | 48,140,215 | -6.16% |
| 2024-01-19 | 5.09 | 5.12 | 5.02 | 5.03 | 4.93 | qfq | 5,233,501 | 26,474,785 | -0.79% |
| 2024-01-18 | 5.16 | 5.16 | 4.95 | 5.07 | 4.97 | qfq | 8,849,580 | 44,510,212 | -1.93% |
| 2024-01-17 | 5.41 | 5.41 | 5.14 | 5.17 | 5.06 | qfq | 7,753,020 | 40,479,194 | -1.34% |
| 2024-01-16 | 5.31 | 5.35 | 5.19 | 5.24 | 5.13 | qfq | 6,059,980 | 31,751,922 | -1.32% |
| 2024-01-15 | 5.28 | 5.32 | 5.23 | 5.31 | 5.20 | qfq | 5,414,410 | 28,628,052 | 0.76% |
| 2024-01-12 | 5.29 | 5.34 | 5.26 | 5.27 | 5.16 | qfq | 5,801,310 | 30,707,053 | -0.38% |
| 2024-01-11 | 5.21 | 5.29 | 5.21 | 5.29 | 5.18 | qfq | 5,551,381 | 29,148,847 | 0.95% |
| 2024-01-10 | 5.25 | 5.31 | 5.21 | 5.24 | 5.13 | qfq | 5,546,040 | 29,107,609 | -0.57% |
| 2024-01-09 | 5.23 | 5.35 | 5.22 | 5.27 | 5.16 | qfq | 6,244,820 | 32,959,947 | 0.38% |
| 2024-01-08 | 5.28 | 5.31 | 5.23 | 5.25 | 5.14 | qfq | 7,955,500 | 41,893,267 | 0.00% |
| 2024-01-05 | 5.27 | 5.37 | 5.22 | 5.25 | 5.14 | qfq | 7,509,480 | 39,798,808 | 0.19% |
| 2024-01-04 | 5.20 | 5.26 | 5.19 | 5.24 | 5.13 | qfq | 7,211,320 | 37,648,528 | -0.19% |
| 2024-01-03 | 5.23 | 5.33 | 5.19 | 5.25 | 5.14 | qfq | 8,541,400 | 44,914,344 | 0.96% |
| 2024-01-02 | 5.15 | 5.26 | 5.14 | 5.20 | 5.09 | qfq | 6,976,163 | 36,265,464 | 0.58% |
| 2023-12-29 | 5.16 | 5.20 | 5.11 | 5.17 | 5.06 | qfq | 7,664,468 | 39,503,317 | -0.19% |
| 2023-12-28 | 5.10 | 5.21 | 5.04 | 5.18 | 5.07 | qfq | 7,186,400 | 36,949,226 | 1.17% |
| 2023-12-27 | 5.08 | 5.13 | 5.01 | 5.12 | 5.01 | qfq | 5,885,221 | 29,874,656 | 0.99% |
| 2023-12-26 | 5.13 | 5.18 | 5.06 | 5.07 | 4.97 | qfq | 5,857,300 | 29,915,439 | -1.17% |
| 2023-12-25 | 5.21 | 5.21 | 5.09 | 5.13 | 5.02 | qfq | 8,369,220 | 42,960,943 | -2.10% |
| 2023-12-22 | 5.31 | 5.35 | 5.19 | 5.24 | 5.13 | qfq | 8,108,165 | 42,623,797 | -1.69% |
| 2023-12-21 | 5.18 | 5.36 | 5.15 | 5.33 | 5.22 | qfq | 12,641,454 | 66,591,547 | 2.90% |
| 2023-12-20 | 5.41 | 5.41 | 5.18 | 5.18 | 5.07 | qfq | 15,610,735 | 82,089,697 | -4.07% |
| 2023-12-19 | 5.48 | 5.60 | 5.31 | 5.40 | 5.29 | qfq | 21,687,020 | 117,168,061 | -2.53% |
| 2023-12-18 | 5.68 | 5.78 | 5.50 | 5.54 | 5.43 | qfq | 42,086,334 | 236,616,978 | -4.97% |
| 2023-12-15 | 5.56 | 5.98 | 5.50 | 5.83 | 5.71 | qfq | 45,522,405 | 267,631,323 | 7.17% |
| 2023-12-14 | 5.44 | 5.49 | 5.39 | 5.44 | 5.33 | qfq | 8,197,002 | 44,563,520 | 0.18% |
| 2023-12-13 | 5.55 | 5.57 | 5.41 | 5.43 | 5.32 | qfq | 6,737,641 | 36,828,544 | -2.34% |
| 2023-12-12 | 5.39 | 5.56 | 5.39 | 5.56 | 5.44 | qfq | 8,788,600 | 48,308,814 | 2.96% |
| 2023-12-11 | 5.45 | 5.45 | 5.29 | 5.40 | 5.29 | qfq | 8,812,000 | 47,255,324 | -1.28% |
| 2023-12-08 | 5.88 | 5.89 | 5.42 | 5.47 | 5.36 | qfq | 10,447,825 | 58,155,137 | -6.66% |
| 2023-12-07 | 5.85 | 5.91 | 5.79 | 5.86 | 5.74 | qfq | 2,662,300 | 15,593,602 | 0.34% |
| 2023-12-06 | 5.77 | 5.91 | 5.76 | 5.84 | 5.72 | qfq | 3,432,620 | 20,081,943 | 0.86% |
| 2023-12-05 | 5.81 | 5.89 | 5.78 | 5.79 | 5.67 | qfq | 3,586,380 | 20,955,562 | -0.69% |
| 2023-12-04 | 5.87 | 5.94 | 5.80 | 5.83 | 5.71 | qfq | 3,286,000 | 19,184,303 | -1.19% |
| 2023-12-01 | 5.80 | 5.90 | 5.77 | 5.90 | 5.78 | qfq | 4,292,767 | 25,146,709 | 1.37% |
| 2023-11-30 | 5.82 | 5.86 | 5.77 | 5.82 | 5.70 | qfq | 3,219,843 | 18,705,845 | 0.00% |
| 2023-11-29 | 5.91 | 5.94 | 5.78 | 5.82 | 5.70 | qfq | 3,826,249 | 22,316,347 | -1.85% |
| 2023-11-28 | 5.99 | 6.03 | 5.90 | 5.93 | 5.81 | qfq | 4,262,270 | 25,335,556 | -1.00% |
| 2023-11-27 | 6.07 | 6.09 | 5.92 | 5.99 | 5.87 | qfq | 6,692,412 | 40,013,701 | -1.80% |
| 2023-11-24 | 6.13 | 6.20 | 6.09 | 6.10 | 5.97 | qfq | 4,454,227 | 27,375,962 | -0.33% |
| 2023-11-23 | 6.07 | 6.19 | 5.95 | 6.12 | 5.99 | qfq | 4,784,332 | 29,131,681 | 1.49% |
| 2023-11-22 | 6.00 | 6.18 | 5.97 | 6.03 | 5.91 | qfq | 5,305,900 | 32,303,539 | 0.33% |
| 2023-11-21 | 5.83 | 6.08 | 5.82 | 6.01 | 5.89 | qfq | 6,657,595 | 39,949,892 | 3.09% |
| 2023-11-20 | 5.85 | 5.91 | 5.78 | 5.83 | 5.71 | qfq | 3,129,304 | 18,244,865 | 0.87% |
| 2023-11-17 | 5.84 | 5.87 | 5.73 | 5.78 | 5.66 | qfq | 3,030,960 | 17,520,374 | -1.03% |
| 2023-11-16 | 5.81 | 5.90 | 5.75 | 5.84 | 5.72 | qfq | 4,481,700 | 26,123,334 | 0.17% |
| 2023-11-15 | 5.98 | 5.98 | 5.80 | 5.83 | 5.71 | qfq | 3,838,000 | 22,559,649 | -2.18% |
| 2023-11-14 | 5.84 | 5.97 | 5.80 | 5.96 | 5.84 | qfq | 3,897,420 | 23,067,390 | 2.05% |
| 2023-11-13 | 5.82 | 5.87 | 5.77 | 5.84 | 5.72 | qfq | 2,846,160 | 16,571,770 | 0.86% |
| 2023-11-10 | 5.83 | 5.85 | 5.70 | 5.79 | 5.67 | qfq | 2,834,400 | 16,311,957 | -0.52% |
| 2023-11-09 | 5.86 | 5.97 | 5.81 | 5.82 | 5.70 | qfq | 2,928,421 | 17,199,147 | -0.68% |
| 2023-11-08 | 5.84 | 5.96 | 5.81 | 5.86 | 5.74 | qfq | 3,452,900 | 20,296,438 | 0.17% |
| 2023-11-07 | 5.79 | 5.86 | 5.73 | 5.85 | 5.73 | qfq | 3,693,760 | 21,446,070 | 0.86% |
| 2023-11-06 | 5.62 | 5.80 | 5.62 | 5.80 | 5.68 | qfq | 3,968,213 | 22,729,215 | 3.57% |
| 2023-11-03 | 5.64 | 5.70 | 5.58 | 5.60 | 5.48 | qfq | 3,659,300 | 20,586,799 | -1.06% |
| 2023-11-02 | 5.70 | 5.72 | 5.59 | 5.66 | 5.54 | qfq | 3,786,060 | 21,398,831 | -0.88% |
| 2023-11-01 | 5.75 | 5.90 | 5.70 | 5.71 | 5.59 | qfq | 4,546,781 | 26,153,278 | -1.72% |
| 2023-10-31 | 5.76 | 5.91 | 5.71 | 5.81 | 5.69 | qfq | 5,547,140 | 32,210,449 | -0.17% |
| 2023-10-30 | 5.65 | 5.95 | 5.65 | 5.82 | 5.70 | qfq | 8,726,440 | 50,863,449 | 3.01% |
| 2023-10-27 | 5.47 | 5.67 | 5.47 | 5.65 | 5.53 | qfq | 5,409,761 | 30,368,966 | 3.10% |
| 2023-10-26 | 5.57 | 5.68 | 5.44 | 5.48 | 5.37 | qfq | 5,635,001 | 30,966,749 | -2.66% |
| 2023-10-25 | 5.66 | 5.76 | 5.60 | 5.63 | 5.51 | qfq | 4,505,414 | 25,548,083 | -0.18% |
| 2023-10-24 | 5.47 | 5.66 | 5.46 | 5.64 | 5.52 | qfq | 4,337,262 | 24,243,363 | 3.11% |
| 2023-10-23 | 5.59 | 5.62 | 5.42 | 5.47 | 5.36 | qfq | 6,559,501 | 36,030,711 | -2.67% |
| 2023-10-20 | 5.70 | 5.71 | 5.49 | 5.62 | 5.50 | qfq | 7,087,146 | 39,722,251 | 0.18% |
| 2023-10-19 | 5.47 | 5.70 | 5.38 | 5.61 | 5.49 | qfq | 11,241,674 | 62,649,143 | 3.51% |
| 2023-10-18 | 5.80 | 5.80 | 5.30 | 5.42 | 5.31 | qfq | 14,332,094 | 78,310,566 | -7.82% |
| 2023-10-17 | 5.89 | 5.95 | 5.84 | 5.88 | 5.76 | qfq | 2,919,901 | 17,171,300 | -0.17% |
| 2023-10-16 | 5.94 | 6.00 | 5.86 | 5.89 | 5.77 | qfq | 3,353,141 | 19,881,460 | -1.01% |
| 2023-10-13 | 5.97 | 6.01 | 5.92 | 5.95 | 5.83 | qfq | 3,969,240 | 23,676,875 | -0.50% |
| 2023-10-12 | 6.01 | 6.05 | 5.97 | 5.98 | 5.86 | qfq | 4,159,901 | 24,971,239 | 0.00% |
| 2023-10-11 | 5.95 | 6.04 | 5.91 | 5.98 | 5.86 | qfq | 4,646,660 | 27,744,994 | 0.34% |
| 2023-10-10 | 6.04 | 6.12 | 5.95 | 5.96 | 5.84 | qfq | 4,655,056 | 28,079,527 | -0.67% |
| 2023-10-09 | 6.05 | 6.12 | 5.96 | 6.00 | 5.88 | qfq | 5,530,374 | 33,413,830 | -1.15% |
| 2023-09-28 | 6.03 | 6.08 | 5.97 | 6.07 | 5.94 | qfq | 3,527,021 | 21,283,659 | 1.34% |
| 2023-09-27 | 5.94 | 6.05 | 5.91 | 5.99 | 5.87 | qfq | 3,614,373 | 21,678,252 | 0.50% |
| 2023-09-26 | 5.98 | 6.04 | 5.91 | 5.96 | 5.84 | qfq | 3,882,081 | 23,280,911 | -0.50% |
| 2023-09-25 | 6.08 | 6.12 | 5.90 | 5.99 | 5.87 | qfq | 5,487,460 | 32,795,103 | -1.80% |
| 2023-09-22 | 5.98 | 6.13 | 5.95 | 6.10 | 5.97 | qfq | 5,966,600 | 36,158,564 | 0.66% |
| 2023-09-21 | 6.00 | 6.14 | 5.97 | 6.06 | 5.93 | qfq | 4,626,812 | 28,100,351 | 0.66% |
| 2023-09-20 | 6.02 | 6.09 | 5.97 | 6.02 | 5.90 | qfq | 4,303,880 | 25,937,948 | -0.33% |
| 2023-09-19 | 5.97 | 6.17 | 5.96 | 6.04 | 5.92 | qfq | 6,398,826 | 38,871,606 | 0.67% |
| 2023-09-18 | 6.05 | 6.12 | 5.95 | 6.00 | 5.88 | qfq | 6,657,607 | 40,013,493 | -0.99% |
| 2023-09-15 | 6.05 | 6.19 | 6.02 | 6.06 | 5.93 | qfq | 8,829,900 | 53,819,625 | 0.66% |
| 2023-09-14 | 5.95 | 6.44 | 5.94 | 6.02 | 5.90 | qfq | 14,946,704 | 92,306,912 | 0.67% |
| 2023-09-13 | 5.92 | 6.12 | 5.90 | 5.98 | 5.86 | qfq | 8,130,452 | 48,906,263 | 1.18% |
| 2023-09-12 | 5.93 | 5.96 | 5.83 | 5.91 | 5.79 | qfq | 5,404,772 | 31,871,699 | -0.17% |
| 2023-09-11 | 6.05 | 6.09 | 5.85 | 5.92 | 5.80 | qfq | 11,859,820 | 70,270,751 | -2.63% |
| 2023-09-08 | 6.32 | 6.32 | 6.01 | 6.08 | 5.95 | qfq | 12,223,852 | 74,621,813 | -2.56% |
| 2023-09-07 | 6.29 | 6.56 | 6.21 | 6.24 | 6.11 | qfq | 21,078,393 | 134,748,925 | -5.31% |
| 2023-09-06 | 6.09 | 6.59 | 6.01 | 6.59 | 6.45 | qfq | 15,723,940 | 99,232,907 | 7.68% |
| 2023-09-05 | 6.33 | 6.40 | 6.07 | 6.12 | 5.99 | qfq | 12,384,733 | 76,293,734 | -4.82% |
| 2023-09-04 | 6.44 | 6.77 | 6.39 | 6.43 | 6.30 | qfq | 13,436,666 | 87,867,402 | 1.74% |
| 2023-09-01 | 6.42 | 6.56 | 6.29 | 6.32 | 6.19 | qfq | 11,850,920 | 75,834,303 | -0.47% |
| 2023-08-31 | 6.73 | 6.81 | 6.31 | 6.35 | 6.22 | qfq | 11,865,161 | 76,598,567 | -6.75% |
| 2023-08-30 | 6.81 | 6.92 | 6.66 | 6.81 | 6.67 | qfq | 13,921,081 | 94,449,936 | -2.30% |
| 2023-08-29 | 6.58 | 6.97 | 6.53 | 6.97 | 6.83 | qfq | 21,379,101 | 145,616,596 | 6.74% |
| 2023-08-28 | 6.68 | 6.76 | 6.37 | 6.53 | 6.39 | qfq | 17,023,909 | 113,028,247 | 5.66% |
| 2023-08-25 | 6.16 | 6.28 | 6.12 | 6.18 | 6.05 | qfq | 7,573,228 | 46,926,739 | 0.32% |
| 2023-08-24 | 6.24 | 6.32 | 6.08 | 6.16 | 6.03 | qfq | 6,859,655 | 42,420,696 | 0.00% |
| 2023-08-23 | 6.23 | 6.35 | 6.15 | 6.16 | 6.03 | qfq | 6,087,280 | 37,852,971 | -2.38% |
| 2023-08-22 | 6.33 | 6.43 | 6.21 | 6.31 | 6.18 | qfq | 7,707,672 | 48,402,984 | -0.32% |
| 2023-08-21 | 6.37 | 6.57 | 6.31 | 6.33 | 6.20 | qfq | 10,080,732 | 64,506,616 | -1.86% |
| 2023-08-18 | 6.70 | 6.77 | 6.40 | 6.45 | 6.32 | qfq | 12,187,500 | 80,056,185 | -4.59% |
| 2023-08-17 | 6.66 | 6.78 | 6.56 | 6.76 | 6.62 | qfq | 13,644,352 | 90,953,996 | 1.05% |
| 2023-08-16 | 6.57 | 6.85 | 6.45 | 6.69 | 6.55 | qfq | 15,351,892 | 102,460,808 | 1.83% |
| 2023-08-15 | 6.68 | 6.75 | 6.51 | 6.57 | 6.43 | qfq | 10,277,800 | 67,832,236 | -2.09% |
| 2023-08-14 | 6.32 | 6.85 | 6.29 | 6.71 | 6.57 | qfq | 20,239,380 | 133,973,229 | -0.30% |
| 2023-08-11 | 6.80 | 6.98 | 6.62 | 6.73 | 6.59 | qfq | 19,125,017 | 129,164,912 | 0.30% |
| 2023-08-10 | 6.79 | 6.81 | 6.63 | 6.71 | 6.57 | qfq | 8,398,120 | 56,306,329 | 0.00% |
| 2023-08-09 | 6.61 | 6.83 | 6.61 | 6.71 | 6.57 | qfq | 12,505,714 | 84,109,936 | 0.30% |
| 2023-08-08 | 6.77 | 6.88 | 6.66 | 6.69 | 6.55 | qfq | 15,858,101 | 106,918,890 | -2.34% |
| 2023-08-07 | 6.82 | 6.95 | 6.48 | 6.85 | 6.71 | qfq | 23,152,480 | 157,872,108 | -2.84% |
| 2023-08-04 | 6.97 | 7.17 | 6.85 | 7.05 | 6.90 | qfq | 34,614,137 | 242,330,806 | 2.17% |
| 2023-08-03 | 6.88 | 6.94 | 6.67 | 6.90 | 6.76 | qfq | 24,503,746 | 167,078,109 | 0.73% |
| 2023-08-02 | 6.92 | 7.05 | 6.80 | 6.85 | 6.71 | qfq | 29,991,588 | 207,448,510 | 0.29% |
| 2023-08-01 | 7.03 | 7.04 | 6.81 | 6.83 | 6.69 | qfq | 37,700,292 | 260,248,841 | -5.53% |
| 2023-07-31 | 6.88 | 7.47 | 6.78 | 7.23 | 7.08 | qfq | 57,071,286 | 408,210,075 | 4.18% |
| 2023-07-28 | 6.87 | 7.30 | 6.57 | 6.94 | 6.80 | qfq | 61,715,135 | 423,251,586 | -1.14% |
| 2023-07-27 | 6.40 | 7.52 | 6.24 | 7.02 | 6.87 | qfq | 74,715,850 | 512,415,130 | 2.63% |
| 2023-07-26 | 6.60 | 6.84 | 6.22 | 6.84 | 6.70 | qfq | 46,697,401 | 311,644,670 | 9.97% |
| 2023-07-25 | 5.67 | 6.22 | 5.67 | 6.22 | 6.09 | qfq | 16,038,652 | 96,876,763 | 10.09% |
| 2023-07-24 | 5.67 | 5.70 | 5.50 | 5.65 | 5.53 | qfq | 8,451,790 | 47,594,960 | 1.99% |
| 2023-07-21 | 5.47 | 5.55 | 5.40 | 5.54 | 5.43 | qfq | 3,209,025 | 17,725,162 | 1.28% |
| 2023-07-20 | 5.48 | 5.53 | 5.45 | 5.47 | 5.36 | qfq | 2,754,734 | 15,124,145 | -0.36% |
| 2023-07-19 | 5.39 | 5.50 | 5.36 | 5.49 | 5.38 | qfq | 3,496,892 | 19,141,985 | 1.48% |
| 2023-07-18 | 5.36 | 5.44 | 5.33 | 5.41 | 5.30 | qfq | 1,961,909 | 10,579,947 | 0.74% |
| 2023-07-17 | 5.37 | 5.38 | 5.26 | 5.37 | 5.26 | qfq | 1,750,267 | 9,341,132 | 0.56% |