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
豫园股份600655.SH
最近收盘价4.412026-07-17
最近交易日2026-07-17
成交量（股）19,264,568
成交额（元）85,932,344
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.19 | — | — | — | 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 | 4.48 | 4.55 | 4.39 | 4.41 | 4.41 | qfq | 19,264,568 | 85,932,344 | -1.12% |
| 2026-07-16 | 4.48 | 4.54 | 4.38 | 4.46 | 4.46 | qfq | 19,172,256 | 85,243,466 | -0.67% |
| 2026-07-15 | 4.37 | 4.49 | 4.34 | 4.49 | 4.49 | qfq | 17,322,608 | 77,184,521 | 2.75% |
| 2026-07-14 | 4.31 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 16,770,294 | 73,236,781 | 1.16% |
| 2026-07-13 | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 14,152,100 | 61,146,770 | -0.69% |
| 2026-07-10 | 4.29 | 4.40 | 4.24 | 4.35 | 4.35 | qfq | 15,751,633 | 68,494,811 | 0.93% |
| 2026-07-09 | 4.32 | 4.37 | 4.28 | 4.31 | 4.31 | qfq | 13,119,100 | 56,619,354 | -0.92% |
| 2026-07-08 | 4.26 | 4.39 | 4.22 | 4.35 | 4.35 | qfq | 19,668,001 | 85,282,649 | 2.35% |
| 2026-07-07 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | qfq | 11,851,133 | 50,477,807 | -1.85% |
| 2026-07-06 | 4.29 | 4.34 | 4.26 | 4.33 | 4.33 | qfq | 11,956,771 | 51,561,738 | 1.17% |
| 2026-07-03 | 4.30 | 4.35 | 4.25 | 4.28 | 4.28 | qfq | 12,247,891 | 52,561,131 | -0.23% |
| 2026-07-02 | 4.24 | 4.33 | 4.17 | 4.29 | 4.29 | qfq | 16,000,040 | 68,096,301 | 1.18% |
| 2026-07-01 | 4.12 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 17,802,737 | 74,920,885 | 3.16% |
| 2026-06-30 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 11,450,764 | 47,138,942 | -1.44% |
| 2026-06-29 | 4.11 | 4.21 | 4.02 | 4.17 | 4.17 | qfq | 16,680,946 | 68,730,425 | 0.97% |
| 2026-06-26 | 4.21 | 4.23 | 4.11 | 4.13 | 4.13 | qfq | 14,629,909 | 60,751,367 | -2.59% |
| 2026-06-25 | 4.20 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 16,252,593 | 68,631,827 | 0.00% |
| 2026-06-24 | 4.44 | 4.48 | 4.24 | 4.24 | 4.24 | qfq | 21,166,134 | 91,139,086 | -4.50% |
| 2026-06-23 | 4.40 | 4.54 | 4.39 | 4.44 | 4.44 | qfq | 16,064,356 | 72,030,850 | 0.68% |
| 2026-06-22 | 4.40 | 4.44 | 4.28 | 4.41 | 4.41 | qfq | 16,646,992 | 72,287,980 | -0.23% |
| 2026-06-18 | 4.44 | 4.53 | 4.39 | 4.42 | 4.42 | qfq | 12,874,892 | 57,304,589 | -0.45% |
| 2026-06-17 | 4.41 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 9,893,678 | 43,709,247 | 0.45% |
| 2026-06-16 | 4.44 | 4.45 | 4.36 | 4.42 | 4.42 | qfq | 11,492,605 | 50,658,553 | -0.45% |
| 2026-06-15 | 4.43 | 4.53 | 4.42 | 4.44 | 4.44 | qfq | 15,964,356 | 71,397,194 | 0.45% |
| 2026-06-12 | 4.40 | 4.45 | 4.35 | 4.42 | 4.42 | qfq | 17,539,200 | 77,005,302 | 1.14% |
| 2026-06-11 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 10,103,919 | 44,371,727 | -1.35% |
| 2026-06-10 | 4.40 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 12,492,600 | 54,872,282 | 0.23% |
| 2026-06-09 | 4.44 | 4.46 | 4.33 | 4.42 | 4.42 | qfq | 12,046,142 | 52,915,563 | -0.67% |
| 2026-06-08 | 4.56 | 4.62 | 4.43 | 4.45 | 4.45 | qfq | 14,181,525 | 63,759,684 | -2.63% |
| 2026-06-05 | 4.55 | 4.64 | 4.54 | 4.57 | 4.57 | qfq | 11,044,337 | 50,712,623 | 0.66% |
| 2026-06-04 | 4.64 | 4.68 | 4.53 | 4.54 | 4.54 | qfq | 11,075,735 | 50,755,871 | -2.37% |
| 2026-06-03 | 4.70 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 11,708,518 | 54,263,026 | -0.85% |
| 2026-06-02 | 4.72 | 4.76 | 4.67 | 4.69 | 4.69 | qfq | 11,087,737 | 52,209,145 | -0.85% |
| 2026-06-01 | 4.71 | 4.74 | 4.62 | 4.73 | 4.73 | qfq | 14,604,600 | 68,616,057 | -0.21% |
| 2026-05-29 | 4.56 | 4.78 | 4.56 | 4.74 | 4.74 | qfq | 20,419,757 | 96,139,414 | 3.49% |
| 2026-05-28 | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | qfq | 10,969,380 | 50,361,196 | -1.72% |
| 2026-05-27 | 4.70 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 12,580,571 | 58,466,718 | -1.06% |
| 2026-05-26 | 4.68 | 4.75 | 4.64 | 4.71 | 4.71 | qfq | 11,666,754 | 54,745,622 | 0.21% |
| 2026-05-25 | 4.57 | 4.72 | 4.57 | 4.70 | 4.70 | qfq | 15,205,536 | 70,840,699 | 2.84% |
| 2026-05-22 | 4.55 | 4.62 | 4.52 | 4.57 | 4.57 | qfq | 10,804,171 | 49,300,848 | 0.88% |
| 2026-05-21 | 4.62 | 4.67 | 4.53 | 4.53 | 4.53 | qfq | 13,416,559 | 61,712,562 | -1.95% |
| 2026-05-20 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 10,876,358 | 50,240,855 | -1.28% |
| 2026-05-19 | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | qfq | 10,114,948 | 47,183,190 | 0.65% |
| 2026-05-18 | 4.70 | 4.72 | 4.61 | 4.65 | 4.65 | qfq | 12,822,251 | 59,476,238 | -0.85% |
| 2026-05-15 | 4.77 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 14,679,602 | 69,254,654 | -1.68% |
| 2026-05-14 | 4.81 | 4.85 | 4.73 | 4.77 | 4.77 | qfq | 16,287,769 | 77,839,088 | -0.83% |
| 2026-05-13 | 4.85 | 4.88 | 4.80 | 4.81 | 4.81 | qfq | 12,145,113 | 58,614,570 | -0.82% |
| 2026-05-12 | 4.89 | 4.90 | 4.83 | 4.85 | 4.85 | qfq | 11,146,796 | 54,151,946 | -0.82% |
| 2026-05-11 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | qfq | 13,607,933 | 66,513,404 | -0.41% |
| 2026-05-08 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 11,199,471 | 55,017,353 | -0.20% |
| 2026-05-07 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 12,672,300 | 62,304,687 | -0.40% |
| 2026-05-06 | 4.92 | 4.98 | 4.91 | 4.94 | 4.94 | qfq | 16,188,659 | 80,108,673 | 0.20% |
| 2026-04-30 | 4.93 | 4.98 | 4.87 | 4.93 | 4.93 | qfq | 13,413,196 | 66,003,519 | -0.40% |
| 2026-04-29 | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | qfq | 11,722,500 | 58,047,436 | 1.02% |
| 2026-04-28 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | qfq | 9,537,474 | 46,762,263 | -0.41% |
| 2026-04-27 | 4.89 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 9,762,462 | 48,053,384 | -0.20% |
| 2026-04-24 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 10,686,550 | 52,631,987 | -0.80% |
| 2026-04-23 | 4.97 | 5.00 | 4.92 | 4.97 | 4.97 | qfq | 14,248,437 | 70,730,921 | -0.20% |
| 2026-04-22 | 5.03 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 15,070,645 | 75,353,947 | -1.19% |
| 2026-04-21 | 4.99 | 5.08 | 4.98 | 5.04 | 5.04 | qfq | 16,721,053 | 84,397,433 | 0.60% |
| 2026-04-20 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | qfq | 27,391,913 | 137,996,356 | -2.34% |
| 2026-04-17 | 5.01 | 5.21 | 5.01 | 5.13 | 5.13 | qfq | 45,701,613 | 233,916,208 | 2.60% |
| 2026-04-16 | 4.85 | 5.04 | 4.83 | 5.00 | 5.00 | qfq | 35,353,362 | 175,018,097 | 3.09% |
| 2026-04-15 | 4.90 | 4.93 | 4.84 | 4.85 | 4.85 | qfq | 18,725,194 | 91,072,828 | -1.22% |
| 2026-04-14 | 5.03 | 5.04 | 4.83 | 4.91 | 4.91 | qfq | 39,496,313 | 194,419,548 | -1.60% |
| 2026-04-13 | 4.89 | 5.13 | 4.89 | 4.99 | 4.99 | qfq | 59,343,387 | 299,841,895 | 7.08% |
| 2026-04-10 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | qfq | 8,681,778 | 40,470,628 | 1.53% |
| 2026-04-09 | 4.68 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 11,044,948 | 51,084,297 | -2.55% |
| 2026-04-08 | 4.60 | 4.72 | 4.60 | 4.71 | 4.71 | qfq | 14,200,970 | 66,520,800 | 3.29% |
| 2026-04-07 | 4.52 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 6,003,332 | 27,369,814 | 0.66% |
| 2026-04-03 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | qfq | 7,384,600 | 33,671,690 | -1.95% |
| 2026-04-02 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | qfq | 10,774,612 | 49,764,581 | -0.43% |
| 2026-04-01 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 11,415,834 | 52,957,117 | 1.09% |
| 2026-03-31 | 4.59 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 11,049,664 | 51,002,955 | 0.22% |
| 2026-03-30 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 11,498,863 | 52,388,517 | -0.87% |
| 2026-03-27 | 4.54 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 9,538,199 | 43,865,629 | 1.09% |
| 2026-03-26 | 4.64 | 4.68 | 4.55 | 4.57 | 4.57 | qfq | 11,165,276 | 51,505,137 | -1.51% |
| 2026-03-25 | 4.59 | 4.67 | 4.58 | 4.64 | 4.64 | qfq | 11,267,313 | 52,285,853 | 1.31% |
| 2026-03-24 | 4.62 | 4.62 | 4.49 | 4.58 | 4.58 | qfq | 12,939,066 | 58,778,730 | 0.66% |
| 2026-03-23 | 4.73 | 4.74 | 4.53 | 4.55 | 4.55 | qfq | 16,935,996 | 78,406,430 | -5.21% |
| 2026-03-20 | 4.87 | 4.89 | 4.80 | 4.80 | 4.80 | qfq | 11,616,118 | 56,148,486 | -1.23% |
| 2026-03-19 | 4.90 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 12,025,100 | 58,791,137 | -1.62% |
| 2026-03-18 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 11,043,826 | 54,608,555 | -1.00% |
| 2026-03-17 | 4.98 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 11,575,565 | 57,928,250 | 0.00% |
| 2026-03-16 | 4.98 | 5.01 | 4.94 | 4.99 | 4.99 | qfq | 10,722,615 | 53,258,942 | 0.20% |
| 2026-03-13 | 4.95 | 5.01 | 4.94 | 4.98 | 4.98 | qfq | 14,444,427 | 71,982,996 | 0.61% |
| 2026-03-12 | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | qfq | 10,013,600 | 49,551,399 | 0.20% |
| 2026-03-11 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | qfq | 10,055,201 | 49,693,748 | -0.40% |
| 2026-03-10 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | qfq | 11,077,268 | 54,707,066 | 1.02% |
| 2026-03-09 | 4.91 | 4.94 | 4.85 | 4.91 | 4.91 | qfq | 16,863,604 | 82,531,855 | -0.81% |
| 2026-03-06 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | qfq | 14,211,528 | 70,413,316 | 0.20% |
| 2026-03-05 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | qfq | 12,234,727 | 60,614,572 | 0.00% |
| 2026-03-04 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | qfq | 20,288,053 | 100,886,829 | -2.18% |
| 2026-03-03 | 5.13 | 5.15 | 5.04 | 5.05 | 5.05 | qfq | 23,164,020 | 117,684,190 | -1.56% |
| 2026-03-02 | 5.13 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 20,722,457 | 105,774,099 | 0.00% |
| 2026-02-27 | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | qfq | 12,393,246 | 63,349,967 | 0.59% |
| 2026-02-26 | 5.15 | 5.17 | 5.08 | 5.10 | 5.10 | qfq | 19,086,573 | 97,548,673 | -0.97% |
| 2026-02-25 | 5.10 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 15,736,324 | 81,149,011 | 1.18% |
| 2026-02-24 | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | qfq | 14,805,314 | 75,488,495 | 0.79% |
| 2026-02-13 | 5.13 | 5.15 | 5.04 | 5.05 | 5.05 | qfq | 21,092,716 | 107,353,015 | -1.75% |
| 2026-02-12 | 5.20 | 5.21 | 5.13 | 5.14 | 5.14 | qfq | 17,200,496 | 88,681,266 | -1.34% |
| 2026-02-11 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | qfq | 12,451,815 | 64,985,982 | -0.38% |
| 2026-02-10 | 5.26 | 5.28 | 5.19 | 5.23 | 5.23 | qfq | 17,364,700 | 90,585,958 | -0.57% |
| 2026-02-09 | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | qfq | 19,131,927 | 100,862,740 | 0.77% |
| 2026-02-06 | 5.19 | 5.30 | 5.17 | 5.22 | 5.22 | qfq | 26,267,394 | 137,544,096 | -0.19% |
| 2026-02-05 | 5.17 | 5.33 | 5.15 | 5.23 | 5.23 | qfq | 31,746,091 | 166,593,543 | 0.58% |
| 2026-02-04 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | qfq | 31,275,864 | 162,186,319 | 1.17% |
| 2026-02-03 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 32,583,302 | 166,499,356 | 1.78% |
| 2026-02-02 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | qfq | 73,875,784 | 382,162,022 | -9.66% |
| 2026-01-30 | 5.62 | 5.67 | 5.40 | 5.59 | 5.59 | qfq | 87,185,209 | 481,403,032 | -5.41% |
| 2026-01-29 | 5.99 | 6.15 | 5.75 | 5.91 | 5.91 | qfq | 142,997,336 | 850,177,469 | 1.55% |
| 2026-01-28 | 5.36 | 5.82 | 5.36 | 5.82 | 5.82 | qfq | 49,283,309 | 281,979,655 | 10.02% |
| 2026-01-27 | 5.38 | 5.41 | 5.25 | 5.29 | 5.29 | qfq | 27,518,846 | 146,293,973 | -2.58% |
| 2026-01-26 | 5.36 | 5.52 | 5.33 | 5.43 | 5.43 | qfq | 45,794,350 | 248,493,709 | 0.74% |
| 2026-01-23 | 5.33 | 5.45 | 5.30 | 5.39 | 5.39 | qfq | 30,532,541 | 164,498,469 | 1.51% |
| 2026-01-22 | 5.27 | 5.33 | 5.26 | 5.31 | 5.31 | qfq | 18,455,747 | 97,766,363 | 0.57% |
| 2026-01-21 | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | qfq | 23,202,822 | 122,524,806 | 0.00% |
| 2026-01-20 | 5.22 | 5.29 | 5.20 | 5.28 | 5.28 | qfq | 17,450,311 | 91,428,919 | 1.15% |
| 2026-01-19 | 5.15 | 5.24 | 5.14 | 5.22 | 5.22 | qfq | 11,258,110 | 58,622,059 | 0.97% |
| 2026-01-16 | 5.25 | 5.29 | 5.15 | 5.17 | 5.17 | qfq | 16,948,190 | 87,968,530 | -1.52% |
| 2026-01-15 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | qfq | 14,070,492 | 73,957,226 | -0.94% |
| 2026-01-14 | 5.31 | 5.40 | 5.24 | 5.30 | 5.30 | qfq | 21,981,039 | 117,273,180 | 0.00% |
| 2026-01-13 | 5.30 | 5.36 | 5.26 | 5.30 | 5.30 | qfq | 16,810,387 | 89,367,829 | -0.19% |
| 2026-01-12 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 14,803,542 | 78,344,946 | 1.34% |
| 2026-01-09 | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | qfq | 14,244,330 | 74,599,961 | 0.77% |
| 2026-01-08 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | qfq | 14,302,745 | 74,152,764 | 0.00% |
| 2026-01-07 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | qfq | 8,934,297 | 46,656,739 | -0.95% |
| 2026-01-06 | 5.18 | 5.26 | 5.17 | 5.25 | 5.25 | qfq | 11,360,139 | 59,353,497 | 1.35% |
| 2026-01-05 | 5.14 | 5.19 | 5.11 | 5.18 | 5.18 | qfq | 8,876,179 | 45,809,662 | 0.97% |
| 2025-12-31 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | qfq | 8,268,880 | 42,490,070 | -0.19% |
| 2025-12-30 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | qfq | 11,757,972 | 60,399,201 | -1.15% |
| 2025-12-29 | 5.30 | 5.33 | 5.19 | 5.20 | 5.20 | qfq | 13,386,524 | 70,050,455 | -1.89% |
| 2025-12-26 | 5.26 | 5.34 | 5.26 | 5.30 | 5.30 | qfq | 9,451,523 | 50,187,440 | 0.38% |
| 2025-12-25 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 7,572,867 | 39,893,557 | 0.57% |
| 2025-12-24 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | qfq | 10,127,579 | 53,294,134 | -0.94% |
| 2025-12-23 | 5.31 | 5.32 | 5.23 | 5.30 | 5.30 | qfq | 12,043,590 | 63,613,147 | -0.38% |
| 2025-12-22 | 5.34 | 5.35 | 5.28 | 5.32 | 5.32 | qfq | 13,150,496 | 69,932,492 | -0.75% |
| 2025-12-19 | 5.25 | 5.37 | 5.20 | 5.36 | 5.36 | qfq | 17,971,210 | 95,650,534 | 1.90% |
| 2025-12-18 | 5.24 | 5.32 | 5.21 | 5.26 | 5.26 | qfq | 13,470,254 | 70,938,188 | 0.00% |
| 2025-12-17 | 5.15 | 5.28 | 5.10 | 5.26 | 5.26 | qfq | 22,672,234 | 117,953,039 | 2.33% |
| 2025-12-16 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | qfq | 14,548,958 | 74,476,462 | 1.38% |
| 2025-12-15 | 5.09 | 5.11 | 5.01 | 5.07 | 5.07 | qfq | 17,484,007 | 88,543,803 | -0.59% |
| 2025-12-12 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | qfq | 23,681,257 | 120,687,421 | -0.58% |
| 2025-12-11 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | qfq | 20,927,013 | 108,058,902 | -3.21% |
| 2025-12-10 | 5.27 | 5.34 | 5.22 | 5.30 | 5.30 | qfq | 14,442,699 | 76,263,213 | 0.95% |
| 2025-12-09 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | qfq | 6,317,406 | 33,353,877 | -0.94% |
| 2025-12-08 | 5.33 | 5.34 | 5.30 | 5.30 | 5.30 | qfq | 7,350,348 | 39,087,159 | -0.38% |
| 2025-12-05 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | qfq | 9,695,940 | 51,048,245 | 0.95% |
| 2025-12-04 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | qfq | 7,832,900 | 41,376,101 | -1.31% |
| 2025-12-03 | 5.34 | 5.37 | 5.31 | 5.34 | 5.34 | qfq | 7,261,371 | 38,729,343 | -0.37% |
| 2025-12-02 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | qfq | 7,553,875 | 40,429,528 | 0.00% |
| 2025-12-01 | 5.37 | 5.42 | 5.33 | 5.36 | 5.36 | qfq | 10,504,500 | 56,399,508 | 0.00% |
| 2025-11-28 | 5.27 | 5.42 | 5.22 | 5.36 | 5.36 | qfq | 14,658,208 | 78,162,951 | 1.71% |
| 2025-11-27 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | qfq | 8,070,915 | 42,701,284 | -0.57% |
| 2025-11-26 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | qfq | 11,681,513 | 61,978,951 | 0.19% |
| 2025-11-25 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | qfq | 14,487,291 | 76,814,908 | -0.38% |
| 2025-11-24 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | qfq | 18,791,476 | 100,272,796 | -1.30% |
| 2025-11-21 | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | qfq | 15,698,448 | 84,886,170 | -1.28% |
| 2025-11-20 | 5.56 | 5.57 | 5.43 | 5.45 | 5.45 | qfq | 16,799,832 | 91,907,822 | -1.80% |
| 2025-11-19 | 5.56 | 5.60 | 5.52 | 5.55 | 5.55 | qfq | 8,738,363 | 48,484,757 | -0.18% |
| 2025-11-18 | 5.61 | 5.62 | 5.52 | 5.56 | 5.56 | qfq | 10,770,401 | 59,843,054 | -0.89% |
| 2025-11-17 | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | qfq | 11,100,172 | 62,248,704 | -0.53% |
| 2025-11-14 | 5.64 | 5.71 | 5.62 | 5.64 | 5.64 | qfq | 14,254,216 | 80,850,779 | 0.18% |
| 2025-11-13 | 5.65 | 5.66 | 5.59 | 5.63 | 5.63 | qfq | 13,614,448 | 76,472,969 | -0.53% |
| 2025-11-12 | 5.65 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 24,663,017 | 140,145,396 | 1.43% |
| 2025-11-11 | 5.53 | 5.59 | 5.51 | 5.58 | 5.58 | qfq | 17,767,413 | 98,910,755 | 0.90% |
| 2025-11-10 | 5.45 | 5.54 | 5.44 | 5.53 | 5.53 | qfq | 13,272,338 | 73,022,194 | 1.28% |
| 2025-11-07 | 5.44 | 5.46 | 5.42 | 5.46 | 5.46 | qfq | 7,212,274 | 39,251,968 | 0.18% |
| 2025-11-06 | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | qfq | 8,171,259 | 44,468,005 | 0.00% |
| 2025-11-05 | 5.41 | 5.46 | 5.38 | 5.45 | 5.45 | qfq | 10,405,717 | 56,533,591 | 0.37% |
| 2025-11-04 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 12,515,498 | 67,962,711 | -0.73% |
| 2025-11-03 | 5.53 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 22,731,116 | 124,542,176 | -1.62% |
| 2025-10-31 | 5.71 | 5.72 | 5.51 | 5.56 | 5.56 | qfq | 31,922,322 | 178,222,689 | -3.47% |
| 2025-10-30 | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | qfq | 8,024,640 | 46,323,609 | -0.17% |
| 2025-10-29 | 5.78 | 5.79 | 5.72 | 5.77 | 5.77 | qfq | 7,184,629 | 41,316,771 | -0.17% |
| 2025-10-28 | 5.81 | 5.81 | 5.77 | 5.78 | 5.78 | qfq | 7,800,324 | 45,147,829 | -0.52% |
| 2025-10-27 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | qfq | 9,237,808 | 53,800,715 | -0.17% |
| 2025-10-24 | 5.86 | 5.88 | 5.81 | 5.82 | 5.82 | qfq | 9,875,064 | 57,602,328 | -0.85% |
| 2025-10-23 | 5.81 | 5.89 | 5.77 | 5.87 | 5.87 | qfq | 11,662,358 | 68,000,560 | 0.69% |
| 2025-10-22 | 5.90 | 5.91 | 5.81 | 5.83 | 5.83 | qfq | 16,851,432 | 98,441,288 | -2.02% |
| 2025-10-21 | 5.79 | 6.05 | 5.78 | 5.95 | 5.95 | qfq | 24,644,166 | 146,301,938 | 2.94% |
| 2025-10-20 | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | qfq | 16,046,782 | 92,687,396 | -1.20% |
| 2025-10-17 | 5.89 | 6.06 | 5.82 | 5.85 | 5.85 | qfq | 19,682,522 | 116,562,601 | 0.00% |
| 2025-10-16 | 5.85 | 5.92 | 5.81 | 5.85 | 5.85 | qfq | 13,306,537 | 77,978,868 | -0.17% |
| 2025-10-15 | 5.90 | 5.96 | 5.83 | 5.86 | 5.86 | qfq | 18,192,507 | 107,187,905 | 0.17% |
| 2025-10-14 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | qfq | 25,233,882 | 147,935,438 | 2.27% |
| 2025-10-13 | 5.69 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 13,631,137 | 77,772,096 | -1.38% |
| 2025-10-10 | 5.73 | 5.81 | 5.73 | 5.80 | 5.80 | qfq | 14,583,763 | 84,214,933 | 0.87% |
| 2025-10-09 | 5.83 | 5.83 | 5.69 | 5.75 | 5.75 | qfq | 16,056,580 | 92,322,038 | -0.17% |
| 2025-09-30 | 5.81 | 5.82 | 5.72 | 5.76 | 5.76 | qfq | 12,123,154 | 69,750,866 | -1.03% |
| 2025-09-29 | 5.78 | 5.86 | 5.69 | 5.82 | 5.82 | qfq | 13,359,410 | 76,863,971 | 0.69% |
| 2025-09-26 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | qfq | 8,033,807 | 46,551,052 | -0.34% |
| 2025-09-25 | 5.85 | 5.89 | 5.77 | 5.80 | 5.80 | qfq | 11,240,739 | 65,387,057 | -0.85% |
| 2025-09-24 | 5.84 | 5.87 | 5.79 | 5.85 | 5.85 | qfq | 10,223,723 | 59,683,997 | 0.34% |
| 2025-09-23 | 5.95 | 5.98 | 5.75 | 5.83 | 5.83 | qfq | 16,275,884 | 94,982,507 | -2.51% |
| 2025-09-22 | 6.12 | 6.12 | 5.93 | 5.98 | 5.98 | qfq | 12,431,416 | 74,367,521 | -1.81% |
| 2025-09-19 | 6.00 | 6.12 | 5.94 | 6.09 | 6.09 | qfq | 14,622,668 | 88,316,706 | 1.84% |
| 2025-09-18 | 6.12 | 6.13 | 5.95 | 5.98 | 5.98 | qfq | 17,825,485 | 107,804,295 | -1.97% |
| 2025-09-17 | 6.13 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 16,102,775 | 98,739,626 | -0.33% |
| 2025-09-16 | 6.20 | 6.22 | 6.10 | 6.12 | 6.12 | qfq | 14,806,290 | 90,848,567 | -0.97% |
| 2025-09-15 | 6.27 | 6.28 | 6.15 | 6.18 | 6.18 | qfq | 14,603,825 | 90,374,171 | -1.12% |
| 2025-09-12 | 6.32 | 6.34 | 6.24 | 6.25 | 6.25 | qfq | 14,147,723 | 88,886,185 | -0.64% |
| 2025-09-11 | 6.29 | 6.32 | 6.20 | 6.29 | 6.29 | qfq | 16,317,627 | 102,127,740 | -0.32% |
| 2025-09-10 | 6.27 | 6.35 | 6.23 | 6.31 | 6.31 | qfq | 13,503,700 | 85,035,254 | -0.16% |
| 2025-09-09 | 6.29 | 6.41 | 6.24 | 6.32 | 6.32 | qfq | 21,560,243 | 136,266,032 | 0.80% |
| 2025-09-08 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | qfq | 16,197,136 | 101,211,235 | 0.97% |
| 2025-09-05 | 6.14 | 6.22 | 6.05 | 6.21 | 6.21 | qfq | 15,800,125 | 96,893,613 | 0.98% |
| 2025-09-04 | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | qfq | 14,781,657 | 90,645,381 | 0.00% |
| 2025-09-03 | 6.28 | 6.34 | 6.12 | 6.15 | 6.15 | qfq | 15,080,331 | 93,322,338 | -1.44% |
| 2025-09-02 | 6.24 | 6.28 | 6.18 | 6.24 | 6.24 | qfq | 17,514,262 | 109,083,835 | 0.00% |
| 2025-09-01 | 6.09 | 6.26 | 6.08 | 6.24 | 6.24 | qfq | 19,236,642 | 119,317,481 | 2.13% |
| 2025-08-29 | 6.20 | 6.26 | 6.10 | 6.11 | 6.11 | qfq | 20,016,643 | 123,427,091 | -1.29% |
| 2025-08-28 | 6.06 | 6.25 | 6.03 | 6.19 | 6.19 | qfq | 25,272,333 | 154,846,808 | 1.98% |
| 2025-08-27 | 6.13 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 22,162,292 | 135,214,709 | -1.62% |
| 2025-08-26 | 6.18 | 6.22 | 6.05 | 6.17 | 6.17 | qfq | 33,633,410 | 206,099,262 | -1.59% |
| 2025-08-25 | 6.12 | 6.35 | 6.06 | 6.27 | 6.27 | qfq | 30,734,264 | 192,346,276 | 2.96% |
| 2025-08-22 | 6.00 | 6.10 | 5.96 | 6.09 | 6.09 | qfq | 20,939,865 | 126,499,193 | 1.67% |
| 2025-08-21 | 5.89 | 6.04 | 5.88 | 5.99 | 5.99 | qfq | 21,152,567 | 126,390,499 | 1.70% |
| 2025-08-20 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | qfq | 13,855,998 | 80,972,586 | 1.38% |
| 2025-08-19 | 5.80 | 5.82 | 5.79 | 5.81 | 5.81 | qfq | 8,155,877 | 47,359,763 | 0.17% |
| 2025-08-18 | 5.79 | 5.85 | 5.78 | 5.80 | 5.80 | qfq | 9,828,141 | 57,158,348 | 0.00% |
| 2025-08-15 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | qfq | 11,910,400 | 68,670,701 | 1.05% |
| 2025-08-14 | 5.81 | 5.87 | 5.73 | 5.74 | 5.74 | qfq | 13,402,557 | 77,737,130 | -1.37% |
| 2025-08-13 | 5.81 | 5.86 | 5.77 | 5.82 | 5.82 | qfq | 15,165,490 | 88,073,079 | -0.51% |
| 2025-08-12 | 5.80 | 5.98 | 5.77 | 5.85 | 5.85 | qfq | 20,597,990 | 120,576,978 | 1.04% |
| 2025-08-11 | 5.74 | 5.80 | 5.71 | 5.79 | 5.79 | qfq | 10,727,830 | 61,865,242 | 1.05% |
| 2025-08-08 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | qfq | 8,775,216 | 50,293,645 | 0.00% |
| 2025-08-07 | 5.73 | 5.78 | 5.71 | 5.73 | 5.73 | qfq | 10,229,013 | 58,699,539 | 0.00% |
| 2025-08-06 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | qfq | 9,552,923 | 54,844,082 | -0.87% |
| 2025-08-05 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | qfq | 7,553,014 | 43,693,306 | -0.34% |
| 2025-08-04 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | qfq | 8,130,076 | 46,959,767 | 0.35% |
| 2025-08-01 | 5.77 | 5.82 | 5.76 | 5.78 | 5.78 | qfq | 10,795,879 | 62,586,629 | 0.35% |
| 2025-07-31 | 5.80 | 5.83 | 5.73 | 5.76 | 5.76 | qfq | 13,732,820 | 79,180,004 | -1.03% |
| 2025-07-30 | 5.80 | 5.84 | 5.76 | 5.82 | 5.82 | qfq | 9,899,267 | 57,510,816 | 0.34% |
| 2025-07-29 | 5.85 | 5.87 | 5.76 | 5.80 | 5.80 | qfq | 9,641,558 | 55,853,751 | -0.68% |
| 2025-07-28 | 5.88 | 5.89 | 5.80 | 5.84 | 5.84 | qfq | 11,232,878 | 65,651,484 | -0.68% |
| 2025-07-25 | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | qfq | 15,585,194 | 92,514,517 | -2.00% |
| 2025-07-24 | 5.76 | 6.03 | 5.76 | 6.00 | 6.00 | qfq | 27,207,123 | 161,361,142 | 3.99% |
| 2025-07-23 | 5.79 | 5.85 | 5.76 | 5.77 | 5.77 | qfq | 11,479,022 | 66,663,038 | -0.35% |
| 2025-07-22 | 5.77 | 5.80 | 5.71 | 5.79 | 5.79 | qfq | 10,954,130 | 63,063,354 | 0.70% |
| 2025-07-21 | 5.65 | 5.87 | 5.64 | 5.75 | 5.75 | qfq | 20,733,862 | 119,551,746 | 1.95% |
| 2025-07-18 | 5.60 | 5.64 | 5.58 | 5.64 | 5.64 | qfq | 6,273,724 | 35,197,903 | 0.89% |
| 2025-07-17 | 5.58 | 5.67 | 5.57 | 5.59 | 5.59 | qfq | 11,572,186 | 64,992,393 | 0.36% |
| 2025-07-16 | 5.54 | 5.58 | 5.52 | 5.57 | 5.57 | qfq | 6,415,600 | 35,670,842 | 0.54% |
| 2025-07-15 | 5.62 | 5.64 | 5.52 | 5.54 | 5.54 | qfq | 10,994,888 | 61,185,884 | -1.42% |
| 2025-07-14 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | qfq | 10,000,275 | 56,550,361 | -0.53% |
| 2025-07-11 | 5.63 | 5.68 | 5.60 | 5.65 | 5.65 | qfq | 11,644,965 | 65,799,741 | 0.36% |
| 2025-07-10 | 5.58 | 5.64 | 5.56 | 5.63 | 5.63 | qfq | 7,424,589 | 41,668,235 | 0.90% |
| 2025-07-09 | 5.55 | 5.60 | 5.53 | 5.58 | 5.58 | qfq | 8,978,588 | 50,088,558 | 0.54% |
| 2025-07-08 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | qfq | 8,323,163 | 46,090,094 | 0.54% |
| 2025-07-07 | 5.51 | 5.54 | 5.50 | 5.52 | 5.52 | qfq | 5,659,269 | 31,242,408 | 0.18% |
| 2025-07-04 | 5.53 | 5.55 | 5.49 | 5.51 | 5.51 | qfq | 10,419,901 | 57,488,711 | 0.00% |
| 2025-07-03 | 5.54 | 5.56 | 5.51 | 5.51 | 5.51 | qfq | 8,047,236 | 44,478,452 | -0.54% |
| 2025-07-02 | 5.52 | 5.55 | 5.50 | 5.54 | 5.54 | qfq | 8,419,254 | 46,511,659 | 0.54% |
| 2025-07-01 | 5.56 | 5.57 | 5.50 | 5.51 | 5.51 | qfq | 9,494,694 | 52,393,856 | -0.72% |
| 2025-06-30 | 5.61 | 5.61 | 5.54 | 5.55 | 5.55 | qfq | 11,975,881 | 66,644,170 | -1.07% |
| 2025-06-27 | 5.61 | 5.68 | 5.57 | 5.61 | 5.61 | qfq | 12,593,748 | 70,891,800 | 0.54% |
| 2025-06-26 | 5.49 | 5.64 | 5.49 | 5.58 | 5.58 | qfq | 16,565,837 | 92,215,756 | 1.82% |
| 2025-06-25 | 5.45 | 5.50 | 5.42 | 5.48 | 5.48 | qfq | 10,799,966 | 58,869,497 | 0.74% |
| 2025-06-24 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | qfq | 11,914,645 | 64,759,429 | 0.55% |
| 2025-06-23 | 5.40 | 5.43 | 5.36 | 5.41 | 5.41 | qfq | 7,353,477 | 39,700,138 | 0.37% |
| 2025-06-20 | 5.42 | 5.45 | 5.39 | 5.39 | 5.39 | qfq | 7,679,691 | 41,571,997 | -0.74% |
| 2025-06-19 | 5.50 | 5.53 | 5.40 | 5.43 | 5.43 | qfq | 10,679,776 | 58,060,855 | -1.63% |
| 2025-06-18 | 5.61 | 5.61 | 5.50 | 5.52 | 5.52 | qfq | 12,180,122 | 67,425,370 | -4.50% |
| 2025-06-17 | 5.83 | 5.87 | 5.74 | 5.78 | 5.59 | qfq | 12,991,970 | 75,229,560 | -1.03% |
| 2025-06-16 | 5.85 | 5.93 | 5.81 | 5.84 | 5.65 | qfq | 14,829,400 | 87,003,552 | 0.34% |
| 2025-06-13 | 5.88 | 5.92 | 5.78 | 5.82 | 5.63 | qfq | 20,413,370 | 119,377,487 | -0.68% |
| 2025-06-12 | 5.73 | 5.92 | 5.73 | 5.86 | 5.67 | qfq | 27,046,290 | 158,283,315 | 2.27% |
| 2025-06-11 | 5.65 | 5.78 | 5.64 | 5.73 | 5.54 | qfq | 16,683,404 | 95,567,484 | 1.42% |
| 2025-06-10 | 5.69 | 5.69 | 5.60 | 5.65 | 5.47 | qfq | 11,250,342 | 63,598,442 | -0.53% |
| 2025-06-09 | 5.67 | 5.70 | 5.66 | 5.68 | 5.49 | qfq | 11,818,699 | 67,119,035 | -0.18% |
| 2025-06-06 | 5.71 | 5.73 | 5.66 | 5.69 | 5.50 | qfq | 11,204,837 | 63,707,301 | -0.35% |
| 2025-06-05 | 5.86 | 5.87 | 5.70 | 5.71 | 5.52 | qfq | 19,259,500 | 110,923,779 | -2.73% |
| 2025-06-04 | 5.88 | 5.89 | 5.76 | 5.87 | 5.68 | qfq | 20,458,114 | 119,213,803 | 0.86% |
| 2025-06-03 | 5.68 | 5.86 | 5.65 | 5.82 | 5.63 | qfq | 18,196,565 | 104,885,079 | 2.11% |
| 2025-05-30 | 5.71 | 5.76 | 5.68 | 5.70 | 5.51 | qfq | 12,993,602 | 74,309,682 | -0.18% |
| 2025-05-29 | 5.82 | 5.83 | 5.67 | 5.71 | 5.52 | qfq | 21,874,019 | 125,297,910 | -2.39% |
| 2025-05-28 | 5.70 | 5.90 | 5.67 | 5.85 | 5.66 | qfq | 26,128,731 | 151,806,671 | 2.45% |
| 2025-05-27 | 5.55 | 5.72 | 5.55 | 5.71 | 5.52 | qfq | 13,893,319 | 78,405,635 | 2.88% |
| 2025-05-26 | 5.60 | 5.63 | 5.54 | 5.55 | 5.37 | qfq | 7,666,175 | 42,740,321 | -0.54% |
| 2025-05-23 | 5.69 | 5.70 | 5.58 | 5.58 | 5.40 | qfq | 9,432,166 | 53,213,653 | -1.93% |
| 2025-05-22 | 5.71 | 5.79 | 5.68 | 5.69 | 5.50 | qfq | 11,849,829 | 67,904,531 | -0.52% |
| 2025-05-21 | 5.76 | 5.78 | 5.68 | 5.72 | 5.53 | qfq | 17,261,408 | 98,805,366 | -0.17% |
| 2025-05-20 | 5.60 | 5.83 | 5.58 | 5.73 | 5.54 | qfq | 23,873,003 | 136,652,187 | 2.32% |
| 2025-05-19 | 5.53 | 5.62 | 5.50 | 5.60 | 5.42 | qfq | 10,239,520 | 56,986,413 | 1.45% |
| 2025-05-16 | 5.55 | 5.58 | 5.51 | 5.52 | 5.34 | qfq | 7,984,940 | 44,194,558 | -0.54% |
| 2025-05-15 | 5.57 | 5.59 | 5.54 | 5.55 | 5.37 | qfq | 6,660,963 | 37,049,047 | -0.54% |
| 2025-05-14 | 5.56 | 5.60 | 5.52 | 5.58 | 5.40 | qfq | 9,440,417 | 52,463,812 | 0.00% |
| 2025-05-13 | 5.58 | 5.60 | 5.55 | 5.58 | 5.40 | qfq | 8,932,375 | 49,792,758 | 0.36% |
| 2025-05-12 | 5.59 | 5.59 | 5.53 | 5.56 | 5.38 | qfq | 7,415,389 | 41,185,605 | 0.18% |
| 2025-05-09 | 5.62 | 5.63 | 5.54 | 5.55 | 5.37 | qfq | 10,744,786 | 59,862,771 | -1.42% |
| 2025-05-08 | 5.66 | 5.68 | 5.62 | 5.63 | 5.45 | qfq | 11,838,985 | 66,754,003 | -0.88% |
| 2025-05-07 | 5.67 | 5.72 | 5.65 | 5.68 | 5.49 | qfq | 12,073,918 | 68,524,458 | 0.89% |
| 2025-05-06 | 5.63 | 5.67 | 5.61 | 5.63 | 5.45 | qfq | 10,791,935 | 60,835,568 | 0.18% |
| 2025-04-30 | 5.69 | 5.73 | 5.61 | 5.62 | 5.44 | qfq | 9,136,528 | 51,756,920 | -1.06% |
| 2025-04-29 | 5.62 | 5.70 | 5.60 | 5.68 | 5.49 | qfq | 8,036,577 | 45,501,401 | 0.35% |
| 2025-04-28 | 5.68 | 5.70 | 5.61 | 5.66 | 5.48 | qfq | 8,021,300 | 45,317,376 | 0.00% |
| 2025-04-25 | 5.64 | 5.71 | 5.63 | 5.66 | 5.48 | qfq | 7,441,390 | 42,232,595 | -0.18% |
| 2025-04-24 | 5.69 | 5.72 | 5.65 | 5.67 | 5.48 | qfq | 10,564,783 | 59,999,471 | 0.00% |
| 2025-04-23 | 5.85 | 5.85 | 5.67 | 5.67 | 5.48 | qfq | 21,650,335 | 124,196,032 | -3.41% |
| 2025-04-22 | 5.70 | 5.89 | 5.69 | 5.87 | 5.68 | qfq | 24,903,071 | 145,054,651 | 3.16% |
| 2025-04-21 | 5.65 | 5.72 | 5.64 | 5.69 | 5.50 | qfq | 11,568,980 | 65,715,925 | 0.18% |
| 2025-04-18 | 5.64 | 5.71 | 5.59 | 5.68 | 5.49 | qfq | 11,589,296 | 65,398,564 | 0.53% |
| 2025-04-17 | 5.56 | 5.70 | 5.55 | 5.65 | 5.47 | qfq | 11,709,011 | 66,113,502 | 0.89% |
| 2025-04-16 | 5.52 | 5.60 | 5.46 | 5.60 | 5.42 | qfq | 11,100,683 | 61,540,953 | 1.08% |
| 2025-04-15 | 5.56 | 5.56 | 5.47 | 5.54 | 5.36 | qfq | 9,598,183 | 52,968,203 | -0.36% |
| 2025-04-14 | 5.53 | 5.60 | 5.53 | 5.56 | 5.38 | qfq | 11,220,551 | 62,400,136 | 0.54% |
| 2025-04-11 | 5.55 | 5.63 | 5.51 | 5.53 | 5.35 | qfq | 13,524,530 | 75,248,199 | -0.90% |
| 2025-04-10 | 5.55 | 5.66 | 5.47 | 5.58 | 5.40 | qfq | 18,340,264 | 101,824,008 | 1.27% |
| 2025-04-09 | 5.26 | 5.54 | 5.21 | 5.51 | 5.33 | qfq | 19,971,291 | 107,150,664 | 3.38% |
| 2025-04-08 | 5.09 | 5.34 | 5.09 | 5.33 | 5.16 | qfq | 23,750,350 | 124,721,691 | 4.72% |
| 2025-04-07 | 5.56 | 5.56 | 5.09 | 5.09 | 4.92 | qfq | 24,456,843 | 128,442,393 | -10.07% |
| 2025-04-03 | 5.62 | 5.70 | 5.61 | 5.66 | 5.48 | qfq | 10,326,615 | 58,496,238 | 0.53% |
| 2025-04-02 | 5.62 | 5.67 | 5.61 | 5.63 | 5.45 | qfq | 9,027,947 | 50,941,915 | 0.18% |
| 2025-04-01 | 5.63 | 5.68 | 5.61 | 5.62 | 5.44 | qfq | 10,173,127 | 57,300,320 | 0.00% |
| 2025-03-31 | 5.68 | 5.72 | 5.59 | 5.62 | 5.44 | qfq | 11,016,062 | 62,175,455 | -1.40% |
| 2025-03-28 | 5.76 | 5.79 | 5.67 | 5.70 | 5.51 | qfq | 10,517,625 | 60,099,370 | -1.04% |
| 2025-03-27 | 5.79 | 5.80 | 5.72 | 5.76 | 5.57 | qfq | 9,420,004 | 54,337,065 | -0.17% |
| 2025-03-26 | 5.74 | 5.80 | 5.72 | 5.77 | 5.58 | qfq | 11,136,459 | 64,263,618 | 0.52% |
| 2025-03-25 | 5.72 | 5.74 | 5.67 | 5.74 | 5.55 | qfq | 9,190,797 | 52,446,365 | 0.88% |
| 2025-03-24 | 5.70 | 5.73 | 5.65 | 5.69 | 5.50 | qfq | 8,512,375 | 48,397,635 | -0.35% |
| 2025-03-21 | 5.76 | 5.80 | 5.68 | 5.71 | 5.52 | qfq | 10,392,275 | 59,628,911 | -1.04% |
| 2025-03-20 | 5.83 | 5.83 | 5.77 | 5.77 | 5.58 | qfq | 10,483,800 | 60,842,139 | -1.03% |
| 2025-03-19 | 5.84 | 5.85 | 5.80 | 5.83 | 5.64 | qfq | 9,052,724 | 52,685,921 | -0.17% |
| 2025-03-18 | 5.83 | 5.87 | 5.80 | 5.84 | 5.65 | qfq | 10,309,619 | 60,132,307 | 0.00% |
| 2025-03-17 | 5.84 | 5.91 | 5.83 | 5.84 | 5.65 | qfq | 15,491,892 | 90,709,111 | -0.51% |
| 2025-03-14 | 5.75 | 5.87 | 5.73 | 5.87 | 5.68 | qfq | 24,242,434 | 140,953,344 | 2.44% |
| 2025-03-13 | 5.68 | 5.74 | 5.67 | 5.73 | 5.54 | qfq | 12,730,810 | 72,657,583 | 0.53% |
| 2025-03-12 | 5.71 | 5.74 | 5.67 | 5.70 | 5.51 | qfq | 13,047,767 | 74,313,734 | -0.52% |
| 2025-03-11 | 5.60 | 5.85 | 5.58 | 5.73 | 5.54 | qfq | 18,697,422 | 106,534,712 | 1.78% |
| 2025-03-10 | 5.63 | 5.65 | 5.60 | 5.63 | 5.45 | qfq | 7,258,140 | 40,855,126 | -0.18% |
| 2025-03-07 | 5.66 | 5.67 | 5.62 | 5.64 | 5.46 | qfq | 7,516,303 | 42,413,923 | -0.53% |
| 2025-03-06 | 5.62 | 5.68 | 5.61 | 5.67 | 5.48 | qfq | 10,311,381 | 58,218,127 | 0.71% |
| 2025-03-05 | 5.62 | 5.64 | 5.55 | 5.63 | 5.45 | qfq | 9,938,548 | 55,519,321 | 0.18% |
| 2025-03-04 | 5.64 | 5.66 | 5.61 | 5.62 | 5.44 | qfq | 7,833,315 | 44,086,229 | -0.88% |
| 2025-03-03 | 5.64 | 5.68 | 5.63 | 5.67 | 5.48 | qfq | 10,416,680 | 58,922,192 | 0.35% |
| 2025-02-28 | 5.72 | 5.83 | 5.63 | 5.65 | 5.47 | qfq | 21,524,208 | 123,221,256 | -0.88% |
| 2025-02-27 | 5.65 | 5.70 | 5.64 | 5.70 | 5.51 | qfq | 14,514,803 | 82,394,128 | 0.71% |
| 2025-02-26 | 5.60 | 5.66 | 5.59 | 5.66 | 5.48 | qfq | 11,786,704 | 66,402,176 | 1.43% |
| 2025-02-25 | 5.62 | 5.64 | 5.57 | 5.58 | 5.40 | qfq | 10,166,300 | 56,883,113 | -1.06% |
| 2025-02-24 | 5.62 | 5.68 | 5.60 | 5.64 | 5.46 | qfq | 12,320,112 | 69,512,596 | 0.18% |
| 2025-02-21 | 5.63 | 5.67 | 5.58 | 5.63 | 5.45 | qfq | 10,845,300 | 60,935,944 | -0.18% |
| 2025-02-20 | 5.66 | 5.66 | 5.62 | 5.64 | 5.46 | qfq | 10,464,606 | 59,034,506 | -0.35% |
| 2025-02-19 | 5.64 | 5.67 | 5.61 | 5.66 | 5.48 | qfq | 9,950,524 | 56,114,415 | 0.35% |
| 2025-02-18 | 5.71 | 5.71 | 5.61 | 5.64 | 5.46 | qfq | 11,065,958 | 62,663,158 | -1.40% |
| 2025-02-17 | 5.75 | 5.76 | 5.67 | 5.72 | 5.53 | qfq | 11,944,403 | 68,212,246 | -0.69% |
| 2025-02-14 | 5.79 | 5.80 | 5.71 | 5.76 | 5.57 | qfq | 10,217,936 | 58,636,399 | -0.35% |
| 2025-02-13 | 5.80 | 5.82 | 5.75 | 5.78 | 5.59 | qfq | 13,783,869 | 79,783,834 | -0.17% |
| 2025-02-12 | 5.75 | 5.81 | 5.72 | 5.79 | 5.60 | qfq | 16,159,665 | 93,139,986 | 0.17% |
| 2025-02-11 | 5.75 | 5.83 | 5.72 | 5.78 | 5.59 | qfq | 20,878,603 | 120,492,318 | 0.52% |
| 2025-02-10 | 5.67 | 5.77 | 5.66 | 5.75 | 5.56 | qfq | 25,001,386 | 142,716,917 | 1.23% |
| 2025-02-07 | 5.65 | 5.72 | 5.63 | 5.68 | 5.49 | qfq | 20,722,970 | 117,723,718 | 0.53% |
| 2025-02-06 | 5.61 | 5.71 | 5.60 | 5.65 | 5.47 | qfq | 16,846,400 | 95,174,188 | 0.71% |
| 2025-02-05 | 5.63 | 5.66 | 5.59 | 5.61 | 5.43 | qfq | 17,131,068 | 96,334,295 | -0.36% |
| 2025-01-27 | 5.70 | 5.86 | 5.61 | 5.63 | 5.45 | qfq | 41,133,733 | 234,467,995 | -7.25% |
| 2025-01-24 | 6.00 | 6.11 | 5.96 | 6.07 | 5.87 | qfq | 13,833,315 | 83,803,000 | 1.51% |
| 2025-01-23 | 5.97 | 6.07 | 5.97 | 5.98 | 5.78 | qfq | 11,605,438 | 69,901,267 | 1.01% |
| 2025-01-22 | 6.02 | 6.05 | 5.89 | 5.92 | 5.73 | qfq | 8,751,300 | 51,915,927 | -1.99% |
| 2025-01-21 | 6.06 | 6.10 | 6.00 | 6.04 | 5.84 | qfq | 7,037,506 | 42,506,318 | -0.17% |
| 2025-01-20 | 6.02 | 6.10 | 5.99 | 6.05 | 5.85 | qfq | 9,208,550 | 55,774,604 | 0.67% |
| 2025-01-17 | 6.03 | 6.06 | 5.94 | 6.01 | 5.81 | qfq | 9,082,532 | 54,634,053 | -0.33% |
| 2025-01-16 | 5.97 | 6.13 | 5.95 | 6.03 | 5.83 | qfq | 14,034,437 | 84,902,578 | 1.69% |
| 2025-01-15 | 5.89 | 5.96 | 5.83 | 5.93 | 5.74 | qfq | 13,255,525 | 78,239,024 | 0.17% |
| 2025-01-14 | 5.82 | 5.95 | 5.81 | 5.92 | 5.73 | qfq | 17,010,308 | 99,843,976 | 1.72% |
| 2025-01-13 | 5.80 | 5.83 | 5.75 | 5.82 | 5.63 | qfq | 11,073,600 | 64,253,423 | 0.17% |
| 2025-01-10 | 5.97 | 5.99 | 5.81 | 5.81 | 5.62 | qfq | 12,193,977 | 71,665,255 | -2.35% |
| 2025-01-09 | 6.04 | 6.06 | 5.95 | 5.95 | 5.76 | qfq | 11,426,529 | 68,419,449 | -2.14% |
| 2025-01-08 | 6.05 | 6.11 | 5.96 | 6.08 | 5.88 | qfq | 15,007,118 | 90,577,878 | 0.00% |
| 2025-01-07 | 6.10 | 6.13 | 6.04 | 6.08 | 5.88 | qfq | 11,220,767 | 68,228,636 | -0.65% |
| 2025-01-06 | 6.10 | 6.18 | 6.03 | 6.12 | 5.92 | qfq | 10,957,718 | 66,964,430 | -0.49% |
| 2025-01-03 | 6.32 | 6.35 | 6.13 | 6.15 | 5.95 | qfq | 19,742,800 | 122,719,963 | -3.15% |
| 2025-01-02 | 6.43 | 6.57 | 6.31 | 6.35 | 6.14 | qfq | 20,192,864 | 130,162,883 | -1.24% |
| 2024-12-31 | 6.48 | 6.62 | 6.43 | 6.43 | 6.22 | qfq | 16,444,550 | 107,372,036 | -0.92% |
| 2024-12-30 | 6.55 | 6.56 | 6.40 | 6.49 | 6.28 | qfq | 13,694,846 | 88,538,524 | -0.61% |
| 2024-12-27 | 6.44 | 6.59 | 6.42 | 6.53 | 6.32 | qfq | 15,831,972 | 103,390,616 | 1.24% |
| 2024-12-26 | 6.43 | 6.55 | 6.40 | 6.45 | 6.24 | qfq | 10,577,042 | 68,207,620 | 0.16% |
| 2024-12-25 | 6.47 | 6.47 | 6.33 | 6.44 | 6.23 | qfq | 12,891,094 | 82,463,655 | -0.46% |
| 2024-12-24 | 6.40 | 6.50 | 6.37 | 6.47 | 6.26 | qfq | 12,710,669 | 81,986,321 | 0.94% |
| 2024-12-23 | 6.48 | 6.51 | 6.40 | 6.41 | 6.20 | qfq | 14,215,646 | 91,563,841 | -1.38% |
| 2024-12-20 | 6.60 | 6.65 | 6.48 | 6.50 | 6.29 | qfq | 13,523,436 | 88,473,196 | -1.37% |
| 2024-12-19 | 6.60 | 6.62 | 6.46 | 6.59 | 6.37 | qfq | 14,850,200 | 97,178,971 | -0.60% |
| 2024-12-18 | 6.63 | 6.71 | 6.59 | 6.63 | 6.41 | qfq | 14,555,303 | 96,704,241 | 0.00% |
| 2024-12-17 | 6.77 | 6.80 | 6.58 | 6.63 | 6.41 | qfq | 32,278,800 | 214,230,221 | -2.64% |
| 2024-12-16 | 6.76 | 6.92 | 6.75 | 6.81 | 6.59 | qfq | 30,480,108 | 208,395,272 | 0.59% |
| 2024-12-13 | 6.95 | 7.03 | 6.71 | 6.77 | 6.55 | qfq | 45,954,781 | 313,695,472 | -2.59% |
| 2024-12-12 | 6.69 | 6.95 | 6.63 | 6.95 | 6.72 | qfq | 49,014,443 | 335,306,288 | 4.04% |
| 2024-12-11 | 6.44 | 6.70 | 6.42 | 6.68 | 6.46 | qfq | 35,560,024 | 236,030,222 | 3.57% |
| 2024-12-10 | 6.55 | 6.60 | 6.41 | 6.45 | 6.24 | qfq | 25,890,836 | 168,233,086 | 1.26% |
| 2024-12-09 | 6.41 | 6.47 | 6.34 | 6.37 | 6.16 | qfq | 16,266,303 | 103,971,825 | -0.62% |
| 2024-12-06 | 6.32 | 6.43 | 6.30 | 6.41 | 6.20 | qfq | 16,490,654 | 105,213,133 | 1.42% |
| 2024-12-05 | 6.30 | 6.35 | 6.26 | 6.32 | 6.11 | qfq | 14,197,945 | 89,481,847 | 0.00% |
| 2024-12-04 | 6.40 | 6.40 | 6.28 | 6.32 | 6.11 | qfq | 18,640,100 | 118,087,744 | -1.56% |
| 2024-12-03 | 6.43 | 6.46 | 6.34 | 6.42 | 6.21 | qfq | 21,528,673 | 137,891,933 | -0.16% |
| 2024-12-02 | 6.31 | 6.44 | 6.28 | 6.43 | 6.22 | qfq | 24,924,644 | 159,137,894 | 2.06% |
| 2024-11-29 | 6.20 | 6.33 | 6.20 | 6.30 | 6.09 | qfq | 22,697,712 | 142,735,240 | 1.61% |
| 2024-11-28 | 6.08 | 6.29 | 6.08 | 6.20 | 6.00 | qfq | 30,485,169 | 189,458,169 | 1.81% |
| 2024-11-27 | 6.00 | 6.09 | 5.90 | 6.09 | 5.89 | qfq | 13,159,065 | 78,815,371 | 1.33% |
| 2024-11-26 | 5.98 | 6.04 | 5.94 | 6.01 | 5.81 | qfq | 10,516,382 | 63,091,287 | 0.50% |
| 2024-11-25 | 5.95 | 6.03 | 5.92 | 5.98 | 5.78 | qfq | 14,444,861 | 86,351,727 | 0.34% |
| 2024-11-22 | 6.11 | 6.15 | 5.95 | 5.96 | 5.77 | qfq | 15,213,297 | 92,198,606 | -2.77% |
| 2024-11-21 | 6.15 | 6.19 | 6.10 | 6.13 | 5.93 | qfq | 13,380,338 | 82,023,220 | -0.49% |
| 2024-11-20 | 6.16 | 6.17 | 6.09 | 6.16 | 5.96 | qfq | 14,987,791 | 91,912,404 | -0.16% |
| 2024-11-19 | 6.13 | 6.21 | 6.08 | 6.17 | 5.97 | qfq | 19,399,903 | 119,234,068 | 0.33% |
| 2024-11-18 | 6.04 | 6.28 | 6.03 | 6.15 | 5.95 | qfq | 32,657,453 | 202,310,569 | 3.19% |
| 2024-11-15 | 6.03 | 6.08 | 5.96 | 5.96 | 5.77 | qfq | 17,379,405 | 104,729,987 | -1.32% |
| 2024-11-14 | 6.19 | 6.20 | 6.02 | 6.04 | 5.84 | qfq | 19,469,421 | 118,522,500 | -2.42% |
| 2024-11-13 | 6.19 | 6.29 | 6.13 | 6.19 | 5.99 | qfq | 20,590,366 | 127,724,622 | -0.16% |
| 2024-11-12 | 6.20 | 6.30 | 6.17 | 6.20 | 6.00 | qfq | 26,412,592 | 164,844,584 | 0.00% |
| 2024-11-11 | 6.30 | 6.30 | 6.13 | 6.20 | 6.00 | qfq | 23,433,745 | 144,925,657 | -1.59% |
| 2024-11-08 | 6.39 | 6.43 | 6.23 | 6.30 | 6.09 | qfq | 31,504,536 | 198,757,878 | -0.63% |
| 2024-11-07 | 6.11 | 6.34 | 6.08 | 6.34 | 6.13 | qfq | 30,264,138 | 189,537,152 | 3.43% |
| 2024-11-06 | 6.13 | 6.16 | 6.06 | 6.13 | 5.93 | qfq | 22,051,565 | 134,661,089 | 0.16% |
| 2024-11-05 | 6.07 | 6.17 | 6.03 | 6.12 | 5.92 | qfq | 19,665,700 | 120,275,750 | 1.16% |
| 2024-11-04 | 5.98 | 6.08 | 5.89 | 6.05 | 5.85 | qfq | 22,356,085 | 133,649,890 | 0.83% |
| 2024-11-01 | 5.99 | 6.06 | 5.91 | 6.00 | 5.80 | qfq | 20,630,363 | 123,729,582 | 0.67% |
| 2024-10-31 | 5.99 | 6.01 | 5.91 | 5.96 | 5.77 | qfq | 15,779,923 | 94,075,852 | -0.33% |
| 2024-10-30 | 5.96 | 6.05 | 5.93 | 5.98 | 5.78 | qfq | 15,705,838 | 94,113,361 | -0.99% |
| 2024-10-29 | 6.20 | 6.23 | 6.00 | 6.04 | 5.84 | qfq | 18,377,200 | 111,626,712 | -2.42% |
| 2024-10-28 | 6.02 | 6.21 | 5.99 | 6.19 | 5.99 | qfq | 23,823,855 | 145,726,820 | 3.51% |
| 2024-10-25 | 5.86 | 6.04 | 5.84 | 5.98 | 5.78 | qfq | 18,942,020 | 112,976,473 | 2.05% |
| 2024-10-24 | 5.85 | 5.90 | 5.81 | 5.86 | 5.67 | qfq | 12,561,300 | 73,505,083 | 0.17% |
| 2024-10-23 | 5.77 | 5.89 | 5.75 | 5.85 | 5.66 | qfq | 19,931,863 | 116,068,102 | 1.56% |
| 2024-10-22 | 5.70 | 5.77 | 5.68 | 5.76 | 5.57 | qfq | 14,764,422 | 84,545,591 | 1.05% |
| 2024-10-21 | 5.79 | 5.80 | 5.67 | 5.70 | 5.51 | qfq | 22,120,471 | 126,298,351 | -1.04% |
| 2024-10-18 | 5.64 | 5.86 | 5.59 | 5.76 | 5.57 | qfq | 22,602,987 | 129,186,446 | 2.13% |
| 2024-10-17 | 5.84 | 5.85 | 5.64 | 5.64 | 5.46 | qfq | 18,240,000 | 104,466,340 | -3.09% |
| 2024-10-16 | 5.75 | 5.89 | 5.74 | 5.82 | 5.63 | qfq | 13,905,270 | 80,993,852 | 0.17% |
| 2024-10-15 | 5.93 | 5.95 | 5.81 | 5.81 | 5.62 | qfq | 14,652,882 | 86,033,045 | -2.35% |
| 2024-10-14 | 5.92 | 5.97 | 5.80 | 5.95 | 5.76 | qfq | 21,397,481 | 126,141,279 | 0.85% |
| 2024-10-11 | 6.10 | 6.13 | 5.85 | 5.90 | 5.71 | qfq | 21,159,002 | 126,535,387 | -3.12% |
| 2024-10-10 | 6.02 | 6.18 | 5.91 | 6.09 | 5.89 | qfq | 26,497,895 | 160,609,546 | 1.16% |
| 2024-10-09 | 6.50 | 6.50 | 6.00 | 6.02 | 5.82 | qfq | 42,155,732 | 260,891,804 | -8.37% |
| 2024-10-08 | 7.01 | 7.02 | 6.40 | 6.57 | 6.36 | qfq | 59,467,777 | 397,548,836 | 2.98% |
| 2024-09-30 | 6.15 | 6.44 | 6.10 | 6.38 | 6.17 | qfq | 56,241,229 | 352,600,519 | 8.32% |
| 2024-09-27 | 5.90 | 5.92 | 5.70 | 5.89 | 5.70 | qfq | 22,119,119 | 129,493,819 | 2.43% |
| 2024-09-26 | 5.45 | 5.75 | 5.45 | 5.75 | 5.56 | qfq | 29,280,025 | 163,971,303 | 5.89% |
| 2024-09-25 | 5.37 | 5.53 | 5.35 | 5.43 | 5.25 | qfq | 18,507,882 | 100,992,407 | 2.07% |
| 2024-09-24 | 5.14 | 5.33 | 5.11 | 5.32 | 5.15 | qfq | 18,617,055 | 97,786,276 | 4.31% |
| 2024-09-23 | 5.08 | 5.12 | 5.06 | 5.10 | 4.93 | qfq | 4,697,860 | 23,944,683 | 0.20% |
| 2024-09-20 | 5.10 | 5.11 | 5.05 | 5.09 | 4.92 | qfq | 6,839,200 | 34,737,907 | 0.00% |
| 2024-09-19 | 4.99 | 5.10 | 4.95 | 5.09 | 4.92 | qfq | 11,390,173 | 57,583,330 | 2.41% |
| 2024-09-18 | 4.99 | 5.00 | 4.88 | 4.97 | 4.81 | qfq | 8,828,988 | 43,587,629 | -0.60% |
| 2024-09-13 | 4.98 | 5.04 | 4.95 | 5.00 | 4.84 | qfq | 11,599,834 | 57,904,869 | 0.60% |
| 2024-09-12 | 4.93 | 5.02 | 4.93 | 4.97 | 4.81 | qfq | 7,011,538 | 34,856,334 | 0.61% |
| 2024-09-11 | 4.97 | 4.99 | 4.91 | 4.94 | 4.78 | qfq | 9,509,855 | 47,073,073 | -1.00% |
| 2024-09-10 | 5.13 | 5.14 | 4.94 | 4.99 | 4.83 | qfq | 15,498,813 | 77,627,288 | -2.35% |
| 2024-09-09 | 5.09 | 5.16 | 5.06 | 5.11 | 4.94 | qfq | 7,319,182 | 37,439,723 | 0.00% |
| 2024-09-06 | 5.12 | 5.19 | 5.10 | 5.11 | 4.94 | qfq | 9,866,401 | 50,814,681 | 0.00% |
| 2024-09-05 | 5.05 | 5.12 | 5.04 | 5.11 | 4.94 | qfq | 9,799,096 | 49,823,043 | 1.39% |
| 2024-09-04 | 5.05 | 5.10 | 5.04 | 5.04 | 4.88 | qfq | 7,685,438 | 38,908,456 | -0.59% |
| 2024-09-03 | 5.03 | 5.13 | 5.03 | 5.07 | 4.90 | qfq | 9,678,757 | 49,162,902 | 0.20% |
| 2024-09-02 | 5.17 | 5.18 | 5.05 | 5.06 | 4.89 | qfq | 19,108,498 | 97,223,975 | -2.13% |
| 2024-08-30 | 5.24 | 5.32 | 5.17 | 5.17 | 5.00 | qfq | 37,752,595 | 196,920,190 | -1.52% |
| 2024-08-29 | 5.23 | 5.30 | 5.21 | 5.25 | 5.08 | qfq | 6,190,425 | 32,544,207 | 0.00% |
| 2024-08-28 | 5.27 | 5.29 | 5.18 | 5.25 | 5.08 | qfq | 8,136,460 | 42,654,229 | -0.38% |
| 2024-08-27 | 5.32 | 5.32 | 5.18 | 5.27 | 5.10 | qfq | 9,110,930 | 47,749,028 | -0.19% |
| 2024-08-26 | 5.27 | 5.34 | 5.25 | 5.28 | 5.11 | qfq | 9,049,730 | 47,870,488 | 0.57% |
| 2024-08-23 | 5.26 | 5.29 | 5.23 | 5.25 | 5.08 | qfq | 4,484,900 | 23,576,315 | -0.38% |
| 2024-08-22 | 5.30 | 5.32 | 5.26 | 5.27 | 5.10 | qfq | 4,538,602 | 23,964,493 | -0.38% |
| 2024-08-21 | 5.31 | 5.35 | 5.27 | 5.29 | 5.12 | qfq | 5,759,258 | 30,524,608 | -0.94% |
| 2024-08-20 | 5.40 | 5.43 | 5.31 | 5.34 | 5.17 | qfq | 6,698,900 | 35,860,119 | -1.48% |
| 2024-08-19 | 5.36 | 5.44 | 5.36 | 5.42 | 5.24 | qfq | 5,316,220 | 28,793,899 | 0.93% |
| 2024-08-16 | 5.45 | 5.46 | 5.35 | 5.37 | 5.19 | qfq | 7,135,579 | 38,473,838 | -1.10% |
| 2024-08-15 | 5.37 | 5.48 | 5.35 | 5.43 | 5.25 | qfq | 8,551,857 | 46,378,255 | 1.12% |
| 2024-08-14 | 5.48 | 5.48 | 5.36 | 5.37 | 5.19 | qfq | 7,818,956 | 42,225,354 | -2.19% |
| 2024-08-13 | 5.48 | 5.50 | 5.43 | 5.49 | 5.31 | qfq | 5,758,800 | 31,473,760 | 0.18% |
| 2024-08-12 | 5.52 | 5.54 | 5.46 | 5.48 | 5.30 | qfq | 6,210,292 | 34,132,345 | -0.54% |
| 2024-08-09 | 5.57 | 5.62 | 5.51 | 5.51 | 5.33 | qfq | 8,094,690 | 45,067,552 | -0.72% |
| 2024-08-08 | 5.47 | 5.58 | 5.46 | 5.55 | 5.37 | qfq | 12,176,810 | 67,489,007 | 1.28% |
| 2024-08-07 | 5.50 | 5.51 | 5.41 | 5.48 | 5.30 | qfq | 7,261,024 | 39,656,907 | -0.36% |
| 2024-08-06 | 5.43 | 5.53 | 5.43 | 5.50 | 5.32 | qfq | 10,243,505 | 56,141,088 | 1.48% |
| 2024-08-05 | 5.36 | 5.55 | 5.35 | 5.42 | 5.24 | qfq | 13,639,835 | 74,383,927 | 0.74% |
| 2024-08-02 | 5.36 | 5.42 | 5.35 | 5.38 | 5.20 | qfq | 7,057,204 | 38,036,328 | 0.19% |
| 2024-08-01 | 5.47 | 5.49 | 5.36 | 5.37 | 5.19 | qfq | 8,618,074 | 46,509,640 | -1.65% |
| 2024-07-31 | 5.32 | 5.47 | 5.30 | 5.46 | 5.28 | qfq | 13,130,142 | 71,129,072 | 2.82% |
| 2024-07-30 | 5.28 | 5.37 | 5.28 | 5.31 | 5.14 | qfq | 6,553,310 | 34,795,606 | 0.38% |
| 2024-07-29 | 5.30 | 5.33 | 5.27 | 5.29 | 5.12 | qfq | 5,578,066 | 29,551,414 | -0.56% |
| 2024-07-26 | 5.29 | 5.33 | 5.27 | 5.32 | 5.15 | qfq | 5,483,782 | 29,055,925 | 1.14% |
| 2024-07-25 | 5.28 | 5.35 | 5.26 | 5.26 | 5.09 | qfq | 9,164,346 | 48,515,233 | -0.38% |
| 2024-07-24 | 5.31 | 5.35 | 5.27 | 5.28 | 5.11 | qfq | 6,059,876 | 32,180,583 | -0.56% |
| 2024-07-23 | 5.35 | 5.41 | 5.31 | 5.31 | 5.14 | qfq | 8,176,729 | 43,894,620 | -0.93% |
| 2024-07-22 | 5.35 | 5.38 | 5.30 | 5.36 | 5.19 | qfq | 6,558,840 | 35,019,825 | 0.00% |
| 2024-07-19 | 5.43 | 5.43 | 5.33 | 5.36 | 5.19 | qfq | 8,308,750 | 44,586,032 | -1.29% |
| 2024-07-18 | 5.40 | 5.44 | 5.35 | 5.43 | 5.25 | qfq | 7,289,830 | 39,384,065 | 0.37% |
| 2024-07-17 | 5.31 | 5.45 | 5.31 | 5.41 | 5.23 | qfq | 10,100,614 | 54,555,352 | 1.88% |
| 2024-07-16 | 5.33 | 5.40 | 5.29 | 5.31 | 5.14 | qfq | 6,543,502 | 34,936,713 | -0.75% |
| 2024-07-15 | 5.32 | 5.40 | 5.25 | 5.35 | 5.18 | qfq | 8,466,369 | 45,121,790 | 0.38% |
| 2024-07-12 | 5.31 | 5.38 | 5.30 | 5.33 | 5.16 | qfq | 5,885,490 | 31,416,988 | 0.57% |
| 2024-07-11 | 5.23 | 5.35 | 5.21 | 5.30 | 5.13 | qfq | 7,458,372 | 39,465,788 | 2.71% |
| 2024-07-10 | 5.19 | 5.26 | 5.15 | 5.16 | 4.99 | qfq | 6,731,823 | 34,911,510 | -1.15% |
| 2024-07-09 | 5.18 | 5.26 | 5.11 | 5.22 | 5.05 | qfq | 8,925,960 | 46,348,248 | 0.58% |
| 2024-07-08 | 5.34 | 5.37 | 5.18 | 5.19 | 5.02 | qfq | 7,529,400 | 39,460,963 | -2.08% |
| 2024-07-05 | 5.29 | 5.36 | 5.23 | 5.30 | 5.13 | qfq | 7,090,883 | 37,579,554 | 0.19% |
| 2024-07-04 | 5.47 | 5.49 | 5.27 | 5.29 | 5.12 | qfq | 12,394,875 | 66,638,143 | -2.76% |
| 2024-07-03 | 5.39 | 5.49 | 5.38 | 5.44 | 5.26 | qfq | 13,767,288 | 75,128,413 | 0.93% |
| 2024-07-02 | 5.28 | 5.40 | 5.25 | 5.39 | 5.21 | qfq | 13,025,961 | 69,830,861 | 2.28% |
| 2024-07-01 | 5.15 | 5.30 | 5.14 | 5.27 | 5.10 | qfq | 12,124,118 | 63,639,102 | 2.33% |
| 2024-06-28 | 5.15 | 5.21 | 5.14 | 5.15 | 4.98 | qfq | 7,523,922 | 38,963,844 | 0.00% |
| 2024-06-27 | 5.18 | 5.19 | 5.11 | 5.15 | 4.98 | qfq | 8,330,014 | 42,851,198 | -0.96% |
| 2024-06-26 | 5.22 | 5.24 | 5.15 | 5.20 | 5.03 | qfq | 10,575,611 | 54,819,515 | -0.38% |
| 2024-06-25 | 5.13 | 5.27 | 5.11 | 5.22 | 5.05 | qfq | 10,329,900 | 53,872,442 | 1.75% |
| 2024-06-24 | 5.22 | 5.24 | 5.08 | 5.13 | 4.96 | qfq | 11,670,450 | 60,016,283 | -2.47% |
| 2024-06-21 | 5.28 | 5.32 | 5.26 | 5.26 | 5.09 | qfq | 6,630,947 | 35,036,486 | -3.66% |
| 2024-06-20 | 5.52 | 5.54 | 5.45 | 5.46 | 5.10 | qfq | 8,909,100 | 48,846,614 | -1.09% |
| 2024-06-19 | 5.60 | 5.61 | 5.52 | 5.52 | 5.15 | qfq | 6,798,268 | 37,724,045 | -1.25% |
| 2024-06-18 | 5.60 | 5.62 | 5.56 | 5.59 | 5.22 | qfq | 7,595,366 | 42,459,273 | -0.18% |
| 2024-06-17 | 5.55 | 5.61 | 5.51 | 5.60 | 5.23 | qfq | 10,733,504 | 59,853,163 | 0.90% |
| 2024-06-14 | 5.51 | 5.57 | 5.47 | 5.55 | 5.18 | qfq | 11,873,059 | 65,586,492 | 0.36% |
| 2024-06-13 | 5.65 | 5.66 | 5.50 | 5.53 | 5.16 | qfq | 15,455,502 | 85,690,193 | -2.12% |
| 2024-06-12 | 5.68 | 5.69 | 5.63 | 5.65 | 5.28 | qfq | 6,900,175 | 39,038,490 | -0.18% |
| 2024-06-11 | 5.71 | 5.73 | 5.64 | 5.66 | 5.29 | qfq | 7,637,745 | 43,334,384 | -1.22% |
| 2024-06-07 | 5.69 | 5.76 | 5.66 | 5.73 | 5.35 | qfq | 9,903,597 | 56,567,849 | 1.78% |
| 2024-06-06 | 5.72 | 5.73 | 5.61 | 5.63 | 5.26 | qfq | 9,625,304 | 54,414,121 | -1.05% |
| 2024-06-05 | 5.77 | 5.77 | 5.69 | 5.69 | 5.31 | qfq | 6,462,259 | 37,010,264 | -1.04% |
| 2024-06-04 | 5.66 | 5.77 | 5.63 | 5.75 | 5.37 | qfq | 8,576,534 | 48,971,473 | 1.23% |
| 2024-06-03 | 5.78 | 5.78 | 5.62 | 5.68 | 5.30 | qfq | 17,399,592 | 98,895,157 | -1.73% |
| 2024-05-31 | 5.77 | 5.83 | 5.77 | 5.78 | 5.40 | qfq | 8,021,851 | 46,473,511 | 0.35% |
| 2024-05-30 | 5.82 | 5.84 | 5.75 | 5.76 | 5.38 | qfq | 7,512,100 | 43,467,359 | -0.86% |
| 2024-05-29 | 5.78 | 5.87 | 5.78 | 5.81 | 5.43 | qfq | 8,273,064 | 48,164,129 | 0.35% |
| 2024-05-28 | 5.89 | 5.91 | 5.78 | 5.79 | 5.41 | qfq | 13,369,038 | 77,919,044 | -1.70% |
| 2024-05-27 | 5.91 | 5.95 | 5.85 | 5.89 | 5.50 | qfq | 9,463,800 | 55,664,442 | -0.17% |
| 2024-05-24 | 5.90 | 5.96 | 5.89 | 5.90 | 5.51 | qfq | 7,291,759 | 43,243,783 | -0.17% |
| 2024-05-23 | 6.07 | 6.09 | 5.90 | 5.91 | 5.52 | qfq | 16,946,560 | 101,084,639 | -2.96% |
| 2024-05-22 | 6.08 | 6.13 | 6.07 | 6.09 | 5.69 | qfq | 10,754,813 | 65,664,649 | 0.00% |
| 2024-05-21 | 6.17 | 6.17 | 6.06 | 6.09 | 5.69 | qfq | 8,922,748 | 54,425,960 | -0.65% |
| 2024-05-20 | 6.15 | 6.19 | 6.11 | 6.13 | 5.72 | qfq | 15,682,060 | 96,392,470 | 0.16% |
| 2024-05-17 | 6.01 | 6.13 | 5.97 | 6.12 | 5.71 | qfq | 17,864,241 | 108,151,880 | 2.00% |
| 2024-05-16 | 6.00 | 6.05 | 5.99 | 6.00 | 5.60 | qfq | 10,912,700 | 65,670,578 | 0.33% |
| 2024-05-15 | 6.03 | 6.04 | 5.97 | 5.98 | 5.58 | qfq | 8,585,637 | 51,564,262 | -0.50% |
| 2024-05-14 | 5.96 | 6.05 | 5.96 | 6.01 | 5.61 | qfq | 11,630,936 | 69,989,803 | 0.50% |
| 2024-05-13 | 5.94 | 6.01 | 5.92 | 5.98 | 5.58 | qfq | 12,237,824 | 73,115,980 | 0.00% |
| 2024-05-10 | 5.99 | 6.02 | 5.93 | 5.98 | 5.58 | qfq | 11,215,615 | 66,937,570 | 0.00% |
| 2024-05-09 | 5.91 | 6.00 | 5.88 | 5.98 | 5.58 | qfq | 13,352,100 | 79,727,292 | 1.36% |
| 2024-05-08 | 5.96 | 5.97 | 5.89 | 5.90 | 5.51 | qfq | 11,377,261 | 67,472,872 | -1.34% |
| 2024-05-07 | 5.97 | 6.00 | 5.93 | 5.98 | 5.58 | qfq | 14,882,528 | 88,830,389 | -0.17% |
| 2024-05-06 | 5.97 | 6.06 | 5.96 | 5.99 | 5.59 | qfq | 19,083,746 | 114,596,635 | 1.01% |
| 2024-04-30 | 5.94 | 5.97 | 5.87 | 5.93 | 5.54 | qfq | 18,610,329 | 110,208,874 | -0.17% |
| 2024-04-29 | 5.80 | 5.96 | 5.77 | 5.94 | 5.55 | qfq | 27,579,917 | 162,827,936 | 1.54% |
| 2024-04-26 | 5.72 | 5.86 | 5.69 | 5.85 | 5.46 | qfq | 26,182,543 | 151,198,665 | 2.27% |
| 2024-04-25 | 5.70 | 5.78 | 5.67 | 5.72 | 5.34 | qfq | 15,939,332 | 91,183,397 | -0.17% |
| 2024-04-24 | 5.87 | 5.89 | 5.68 | 5.73 | 5.35 | qfq | 29,725,115 | 170,393,977 | -2.22% |
| 2024-04-23 | 6.02 | 6.06 | 5.86 | 5.86 | 5.47 | qfq | 32,420,061 | 192,507,704 | -2.82% |
| 2024-04-22 | 6.11 | 6.16 | 6.02 | 6.03 | 5.63 | qfq | 18,919,931 | 114,845,552 | -1.79% |
| 2024-04-19 | 6.14 | 6.25 | 6.12 | 6.14 | 5.73 | qfq | 15,009,679 | 92,888,460 | -0.32% |
| 2024-04-18 | 6.16 | 6.22 | 6.11 | 6.16 | 5.75 | qfq | 15,645,201 | 96,413,243 | 0.00% |
| 2024-04-17 | 6.06 | 6.17 | 6.06 | 6.16 | 5.75 | qfq | 19,292,730 | 118,098,765 | 2.16% |
| 2024-04-16 | 6.20 | 6.25 | 6.01 | 6.03 | 5.63 | qfq | 26,211,534 | 160,249,667 | -3.37% |
| 2024-04-15 | 6.21 | 6.37 | 5.98 | 6.24 | 5.83 | qfq | 37,190,714 | 229,045,888 | -1.89% |
| 2024-04-12 | 6.30 | 6.43 | 6.28 | 6.36 | 5.94 | qfq | 29,188,809 | 185,941,176 | 1.11% |
| 2024-04-11 | 6.20 | 6.38 | 6.17 | 6.29 | 5.87 | qfq | 20,601,577 | 129,469,787 | 0.64% |
| 2024-04-10 | 6.27 | 6.33 | 6.19 | 6.25 | 5.84 | qfq | 21,674,471 | 135,723,796 | -0.64% |
| 2024-04-09 | 6.27 | 6.34 | 6.23 | 6.29 | 5.87 | qfq | 19,098,849 | 119,976,658 | 0.00% |
| 2024-04-08 | 6.32 | 6.44 | 6.28 | 6.29 | 5.87 | qfq | 33,648,019 | 214,196,093 | -0.32% |
| 2024-04-03 | 6.19 | 6.33 | 6.19 | 6.31 | 5.89 | qfq | 28,644,342 | 179,778,025 | 1.94% |
| 2024-04-02 | 6.18 | 6.22 | 6.15 | 6.19 | 5.78 | qfq | 14,825,745 | 91,508,859 | 0.00% |
| 2024-04-01 | 6.14 | 6.27 | 6.13 | 6.19 | 5.78 | qfq | 23,393,277 | 145,099,060 | 1.14% |
| 2024-03-29 | 6.00 | 6.13 | 5.99 | 6.12 | 5.71 | qfq | 18,193,326 | 110,465,197 | 2.00% |
| 2024-03-28 | 6.00 | 6.04 | 5.98 | 6.00 | 5.60 | qfq | 19,475,668 | 116,939,831 | -0.17% |
| 2024-03-27 | 6.03 | 6.07 | 6.00 | 6.01 | 5.61 | qfq | 18,867,723 | 113,806,741 | -0.33% |
| 2024-03-26 | 6.10 | 6.12 | 5.98 | 6.03 | 5.63 | qfq | 25,495,887 | 154,164,457 | -1.31% |
| 2024-03-25 | 6.16 | 6.20 | 6.08 | 6.11 | 5.71 | qfq | 23,247,595 | 142,560,054 | -1.61% |
| 2024-03-22 | 6.44 | 6.45 | 6.13 | 6.21 | 5.80 | qfq | 48,376,655 | 301,312,978 | -6.48% |
| 2024-03-21 | 6.66 | 6.67 | 6.60 | 6.64 | 6.20 | qfq | 14,104,426 | 93,557,635 | 0.30% |
| 2024-03-20 | 6.61 | 6.64 | 6.58 | 6.62 | 6.18 | qfq | 8,756,365 | 57,869,765 | 0.30% |
| 2024-03-19 | 6.64 | 6.66 | 6.60 | 6.60 | 6.16 | qfq | 10,460,896 | 69,316,992 | -0.60% |
| 2024-03-18 | 6.65 | 6.66 | 6.60 | 6.64 | 6.20 | qfq | 15,152,593 | 100,407,186 | -0.15% |
| 2024-03-15 | 6.52 | 6.65 | 6.52 | 6.65 | 6.21 | qfq | 19,594,173 | 129,257,367 | 1.84% |
| 2024-03-14 | 6.53 | 6.59 | 6.51 | 6.53 | 6.10 | qfq | 13,801,170 | 90,401,564 | -0.15% |
| 2024-03-13 | 6.61 | 6.62 | 6.51 | 6.54 | 6.11 | qfq | 13,734,171 | 89,928,154 | -1.06% |
| 2024-03-12 | 6.60 | 6.63 | 6.55 | 6.61 | 6.17 | qfq | 17,267,141 | 113,854,833 | 0.30% |
| 2024-03-11 | 6.57 | 6.61 | 6.50 | 6.59 | 6.15 | qfq | 15,633,794 | 102,392,990 | 0.61% |
| 2024-03-08 | 6.56 | 6.59 | 6.48 | 6.55 | 6.12 | qfq | 13,391,337 | 87,381,064 | -0.15% |
| 2024-03-07 | 6.55 | 6.67 | 6.54 | 6.56 | 6.13 | qfq | 20,113,764 | 132,854,035 | 0.31% |
| 2024-03-06 | 6.53 | 6.62 | 6.50 | 6.54 | 6.11 | qfq | 16,445,510 | 107,786,819 | 0.15% |
| 2024-03-05 | 6.52 | 6.56 | 6.49 | 6.53 | 6.10 | qfq | 13,820,711 | 90,065,272 | 0.00% |
| 2024-03-04 | 6.58 | 6.61 | 6.50 | 6.53 | 6.10 | qfq | 13,377,964 | 87,433,009 | -0.61% |
| 2024-03-01 | 6.61 | 6.65 | 6.55 | 6.57 | 6.13 | qfq | 14,064,874 | 92,635,592 | -0.61% |
| 2024-02-29 | 6.49 | 6.61 | 6.46 | 6.61 | 6.17 | qfq | 16,805,807 | 110,249,542 | 1.69% |
| 2024-02-28 | 6.57 | 6.63 | 6.50 | 6.50 | 6.07 | qfq | 23,162,355 | 152,232,042 | -1.07% |
| 2024-02-27 | 6.49 | 6.57 | 6.47 | 6.57 | 6.13 | qfq | 16,610,967 | 108,572,489 | 1.08% |
| 2024-02-26 | 6.57 | 6.59 | 6.48 | 6.50 | 6.07 | qfq | 20,152,123 | 131,541,053 | -1.22% |
| 2024-02-23 | 6.61 | 6.62 | 6.50 | 6.58 | 6.14 | qfq | 22,841,090 | 149,729,885 | -0.45% |
| 2024-02-22 | 6.63 | 6.64 | 6.53 | 6.61 | 6.17 | qfq | 18,720,542 | 123,291,587 | -0.15% |
| 2024-02-21 | 6.56 | 6.77 | 6.53 | 6.62 | 6.18 | qfq | 27,018,516 | 179,961,560 | 0.46% |
| 2024-02-20 | 6.55 | 6.62 | 6.46 | 6.59 | 6.15 | qfq | 18,895,351 | 123,942,339 | -0.15% |
| 2024-02-19 | 6.92 | 6.92 | 6.50 | 6.60 | 6.16 | qfq | 42,936,082 | 283,908,727 | -3.37% |
| 2024-02-08 | 6.82 | 7.18 | 6.81 | 6.83 | 6.38 | qfq | 45,726,862 | 319,812,324 | 0.29% |
| 2024-02-07 | 6.54 | 6.81 | 6.46 | 6.81 | 6.36 | qfq | 49,043,619 | 328,049,861 | 4.29% |
| 2024-02-06 | 6.10 | 6.54 | 6.07 | 6.53 | 6.10 | qfq | 31,411,474 | 199,398,752 | 6.01% |
| 2024-02-05 | 6.06 | 6.20 | 5.84 | 6.16 | 5.75 | qfq | 26,607,322 | 160,232,872 | 1.65% |
| 2024-02-02 | 6.19 | 6.28 | 5.97 | 6.06 | 5.66 | qfq | 19,126,832 | 117,627,459 | -1.94% |
| 2024-02-01 | 6.21 | 6.30 | 6.15 | 6.18 | 5.77 | qfq | 15,975,573 | 99,555,537 | -0.80% |
| 2024-01-31 | 6.31 | 6.37 | 6.18 | 6.23 | 5.82 | qfq | 14,857,827 | 93,161,959 | -1.42% |
| 2024-01-30 | 6.39 | 6.46 | 6.30 | 6.32 | 5.90 | qfq | 14,783,645 | 94,703,890 | -1.40% |
| 2024-01-29 | 6.45 | 6.46 | 6.38 | 6.41 | 5.99 | qfq | 14,841,822 | 95,374,131 | -0.62% |
| 2024-01-26 | 6.42 | 6.49 | 6.38 | 6.45 | 6.02 | qfq | 17,122,745 | 110,038,374 | 0.47% |
| 2024-01-25 | 6.25 | 6.44 | 6.22 | 6.42 | 5.99 | qfq | 20,428,679 | 129,567,738 | 2.88% |
| 2024-01-24 | 6.04 | 6.24 | 6.00 | 6.24 | 5.83 | qfq | 17,643,229 | 108,617,800 | 3.48% |
| 2024-01-23 | 6.00 | 6.06 | 5.86 | 6.03 | 5.63 | qfq | 12,287,150 | 73,378,515 | 0.50% |
| 2024-01-22 | 6.25 | 6.27 | 5.97 | 6.00 | 5.60 | qfq | 14,348,736 | 87,762,297 | -3.85% |
| 2024-01-19 | 6.17 | 6.30 | 6.13 | 6.24 | 5.83 | qfq | 10,621,800 | 66,160,706 | 0.81% |
| 2024-01-18 | 6.22 | 6.23 | 6.02 | 6.19 | 5.78 | qfq | 15,233,035 | 92,974,976 | -0.48% |
| 2024-01-17 | 6.35 | 6.37 | 6.21 | 6.22 | 5.81 | qfq | 14,999,168 | 94,708,508 | -1.89% |
| 2024-01-16 | 6.28 | 6.35 | 6.28 | 6.34 | 5.92 | qfq | 11,031,162 | 69,644,262 | 0.79% |
| 2024-01-15 | 6.23 | 6.33 | 6.22 | 6.29 | 5.87 | qfq | 9,968,800 | 62,736,100 | 0.96% |
| 2024-01-12 | 6.23 | 6.28 | 6.20 | 6.23 | 5.82 | qfq | 7,621,915 | 47,613,795 | 0.00% |
| 2024-01-11 | 6.18 | 6.27 | 6.18 | 6.23 | 5.82 | qfq | 9,772,548 | 60,944,836 | 0.65% |
| 2024-01-10 | 6.15 | 6.22 | 6.10 | 6.19 | 5.78 | qfq | 9,047,352 | 55,919,004 | 0.49% |
| 2024-01-09 | 6.05 | 6.17 | 6.03 | 6.16 | 5.75 | qfq | 9,573,880 | 58,586,726 | 1.65% |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | 5.66 | qfq | 9,588,256 | 58,556,510 | -1.94% |
| 2024-01-05 | 6.21 | 6.24 | 6.15 | 6.18 | 5.77 | qfq | 9,634,830 | 59,765,578 | 0.00% |
| 2024-01-04 | 6.24 | 6.26 | 6.15 | 6.18 | 5.77 | qfq | 9,172,100 | 56,773,531 | -0.80% |
| 2024-01-03 | 6.21 | 6.26 | 6.21 | 6.23 | 5.82 | qfq | 8,158,394 | 50,897,853 | 0.32% |
| 2024-01-02 | 6.22 | 6.26 | 6.18 | 6.21 | 5.80 | qfq | 10,286,135 | 64,124,428 | 0.00% |
| 2023-12-29 | 6.18 | 6.25 | 6.16 | 6.21 | 5.80 | qfq | 8,395,895 | 52,188,450 | 0.49% |
| 2023-12-28 | 6.03 | 6.20 | 6.01 | 6.18 | 5.77 | qfq | 12,925,107 | 79,382,386 | 2.15% |
| 2023-12-27 | 6.10 | 6.11 | 5.97 | 6.05 | 5.65 | qfq | 10,492,719 | 63,221,166 | -0.82% |
| 2023-12-26 | 6.11 | 6.12 | 6.06 | 6.10 | 5.70 | qfq | 5,595,510 | 34,073,386 | 0.00% |
| 2023-12-25 | 6.09 | 6.13 | 6.07 | 6.10 | 5.70 | qfq | 6,213,949 | 37,901,730 | -0.16% |
| 2023-12-22 | 6.17 | 6.19 | 6.08 | 6.11 | 5.71 | qfq | 13,195,482 | 80,684,647 | -1.29% |
| 2023-12-21 | 6.22 | 6.24 | 6.13 | 6.19 | 5.78 | qfq | 10,745,460 | 66,507,643 | -0.32% |
| 2023-12-20 | 6.31 | 6.32 | 6.20 | 6.21 | 5.80 | qfq | 10,170,048 | 63,607,404 | -1.58% |
| 2023-12-19 | 6.37 | 6.38 | 6.27 | 6.31 | 5.89 | qfq | 12,104,298 | 76,350,740 | -0.79% |
| 2023-12-18 | 6.44 | 6.45 | 6.35 | 6.36 | 5.94 | qfq | 12,283,847 | 78,467,438 | -1.09% |
| 2023-12-15 | 6.44 | 6.50 | 6.42 | 6.43 | 6.00 | qfq | 14,555,805 | 93,979,282 | -0.16% |
| 2023-12-14 | 6.43 | 6.48 | 6.43 | 6.44 | 6.01 | qfq | 7,807,103 | 50,375,495 | 0.31% |
| 2023-12-13 | 6.46 | 6.50 | 6.41 | 6.42 | 5.99 | qfq | 9,403,488 | 60,707,801 | -0.62% |
| 2023-12-12 | 6.41 | 6.51 | 6.41 | 6.46 | 6.03 | qfq | 13,138,302 | 84,946,479 | 0.47% |
| 2023-12-11 | 6.35 | 6.45 | 6.28 | 6.43 | 6.00 | qfq | 15,848,595 | 101,078,300 | 0.94% |
| 2023-12-08 | 6.41 | 6.43 | 6.36 | 6.37 | 5.95 | qfq | 10,422,156 | 66,662,488 | -0.62% |
| 2023-12-07 | 6.36 | 6.42 | 6.31 | 6.41 | 5.99 | qfq | 12,144,630 | 77,305,510 | 0.47% |
| 2023-12-06 | 6.35 | 6.42 | 6.26 | 6.38 | 5.96 | qfq | 14,781,252 | 93,720,861 | 0.31% |
| 2023-12-05 | 6.42 | 6.42 | 6.35 | 6.36 | 5.94 | qfq | 11,803,499 | 75,406,136 | -0.93% |
| 2023-12-04 | 6.44 | 6.47 | 6.41 | 6.42 | 5.99 | qfq | 11,587,433 | 74,553,673 | -0.16% |
| 2023-12-01 | 6.41 | 6.45 | 6.40 | 6.43 | 6.00 | qfq | 11,391,127 | 73,211,043 | -0.31% |
| 2023-11-30 | 6.43 | 6.45 | 6.38 | 6.45 | 6.02 | qfq | 11,201,145 | 71,847,623 | 0.47% |
| 2023-11-29 | 6.46 | 6.47 | 6.41 | 6.42 | 5.99 | qfq | 11,714,020 | 75,308,757 | -0.47% |
| 2023-11-28 | 6.39 | 6.50 | 6.39 | 6.45 | 6.02 | qfq | 12,904,840 | 83,200,689 | 0.47% |
| 2023-11-27 | 6.46 | 6.46 | 6.37 | 6.42 | 5.99 | qfq | 12,177,580 | 77,971,284 | -0.77% |
| 2023-11-24 | 6.44 | 6.48 | 6.43 | 6.47 | 6.04 | qfq | 15,461,221 | 99,929,311 | 0.47% |
| 2023-11-23 | 6.40 | 6.45 | 6.38 | 6.44 | 6.01 | qfq | 10,695,065 | 68,660,591 | 0.47% |
| 2023-11-22 | 6.44 | 6.48 | 6.40 | 6.41 | 5.99 | qfq | 16,499,467 | 106,424,435 | -0.31% |
| 2023-11-21 | 6.40 | 6.46 | 6.40 | 6.43 | 6.00 | qfq | 16,529,774 | 106,410,503 | 0.47% |
| 2023-11-20 | 6.41 | 6.42 | 6.35 | 6.40 | 5.98 | qfq | 11,463,791 | 73,126,110 | 0.00% |
| 2023-11-17 | 6.36 | 6.41 | 6.35 | 6.40 | 5.98 | qfq | 7,497,271 | 47,854,788 | 0.31% |
| 2023-11-16 | 6.40 | 6.41 | 6.35 | 6.38 | 5.96 | qfq | 8,855,143 | 56,477,505 | -0.47% |
| 2023-11-15 | 6.40 | 6.43 | 6.39 | 6.41 | 5.99 | qfq | 13,633,274 | 87,361,495 | 0.63% |
| 2023-11-14 | 6.38 | 6.43 | 6.36 | 6.37 | 5.95 | qfq | 13,138,963 | 83,966,774 | 0.00% |
| 2023-11-13 | 6.36 | 6.40 | 6.33 | 6.37 | 5.95 | qfq | 10,933,140 | 69,526,704 | 0.16% |
| 2023-11-10 | 6.42 | 6.42 | 6.33 | 6.36 | 5.94 | qfq | 13,763,900 | 87,565,498 | -1.24% |
| 2023-11-09 | 6.46 | 6.47 | 6.41 | 6.44 | 6.01 | qfq | 12,846,300 | 82,625,742 | -0.46% |
| 2023-11-08 | 6.47 | 6.50 | 6.43 | 6.47 | 6.04 | qfq | 11,967,130 | 77,423,229 | -0.15% |
| 2023-11-07 | 6.51 | 6.51 | 6.44 | 6.48 | 6.05 | qfq | 12,132,481 | 78,569,309 | -0.61% |
| 2023-11-06 | 6.48 | 6.53 | 6.48 | 6.52 | 6.09 | qfq | 19,010,150 | 123,662,970 | 0.93% |
| 2023-11-03 | 6.39 | 6.49 | 6.37 | 6.46 | 6.03 | qfq | 18,563,621 | 119,562,118 | 1.10% |
| 2023-11-02 | 6.45 | 6.49 | 6.37 | 6.39 | 5.97 | qfq | 22,143,741 | 142,030,543 | -1.08% |
| 2023-11-01 | 6.54 | 6.54 | 6.44 | 6.46 | 6.03 | qfq | 20,492,198 | 132,608,094 | -0.62% |
| 2023-10-31 | 6.58 | 6.59 | 6.43 | 6.50 | 6.07 | qfq | 34,360,171 | 222,947,804 | -1.52% |
| 2023-10-30 | 7.03 | 7.04 | 6.52 | 6.60 | 6.16 | qfq | 51,935,470 | 343,807,134 | -7.43% |
| 2023-10-27 | 6.98 | 7.14 | 6.98 | 7.13 | 6.66 | qfq | 8,433,364 | 59,708,151 | 2.00% |
| 2023-10-26 | 6.94 | 7.02 | 6.90 | 6.99 | 6.53 | qfq | 8,683,558 | 60,525,575 | 0.43% |
| 2023-10-25 | 6.98 | 7.02 | 6.92 | 6.96 | 6.50 | qfq | 7,972,645 | 55,596,669 | 0.58% |
| 2023-10-24 | 6.86 | 6.96 | 6.83 | 6.92 | 6.46 | qfq | 8,987,448 | 62,028,352 | 1.32% |
| 2023-10-23 | 7.02 | 7.02 | 6.79 | 6.83 | 6.38 | qfq | 8,248,559 | 56,806,850 | -2.71% |
| 2023-10-20 | 7.00 | 7.08 | 6.97 | 7.02 | 6.56 | qfq | 7,236,092 | 50,766,207 | 0.43% |
| 2023-10-19 | 7.08 | 7.10 | 6.99 | 6.99 | 6.53 | qfq | 7,487,159 | 52,763,550 | -1.41% |
| 2023-10-18 | 7.19 | 7.22 | 7.06 | 7.09 | 6.62 | qfq | 8,325,408 | 59,204,717 | -1.12% |
| 2023-10-17 | 7.23 | 7.23 | 7.16 | 7.17 | 6.70 | qfq | 6,404,938 | 46,064,894 | -0.55% |
| 2023-10-16 | 7.25 | 7.27 | 7.19 | 7.21 | 6.73 | qfq | 8,591,143 | 62,067,539 | -0.28% |
| 2023-10-13 | 7.24 | 7.25 | 7.17 | 7.23 | 6.75 | qfq | 7,309,801 | 52,706,263 | -0.28% |
| 2023-10-12 | 7.26 | 7.30 | 7.23 | 7.25 | 6.77 | qfq | 7,055,410 | 51,244,059 | 0.14% |
| 2023-10-11 | 7.30 | 7.34 | 7.24 | 7.24 | 6.76 | qfq | 8,883,668 | 64,712,953 | -1.09% |
| 2023-10-10 | 7.31 | 7.36 | 7.29 | 7.32 | 6.84 | qfq | 8,309,294 | 60,828,913 | 0.00% |
| 2023-10-09 | 7.43 | 7.43 | 7.29 | 7.32 | 6.84 | qfq | 10,999,334 | 80,645,407 | -1.61% |
| 2023-09-28 | 7.48 | 7.50 | 7.43 | 7.44 | 6.95 | qfq | 7,814,284 | 58,252,210 | -0.67% |
| 2023-09-27 | 7.46 | 7.52 | 7.45 | 7.49 | 6.99 | qfq | 6,781,335 | 50,736,803 | 0.40% |
| 2023-09-26 | 7.46 | 7.52 | 7.43 | 7.46 | 6.97 | qfq | 7,309,700 | 54,574,665 | -0.27% |
| 2023-09-25 | 7.49 | 7.57 | 7.46 | 7.48 | 6.98 | qfq | 9,268,811 | 69,568,737 | 0.00% |
| 2023-09-22 | 7.41 | 7.49 | 7.40 | 7.48 | 6.98 | qfq | 6,981,403 | 51,941,494 | 0.54% |
| 2023-09-21 | 7.58 | 7.59 | 7.41 | 7.44 | 6.95 | qfq | 10,533,000 | 78,523,880 | -1.20% |
| 2023-09-20 | 7.52 | 7.57 | 7.51 | 7.53 | 7.03 | qfq | 7,332,075 | 55,247,315 | -0.26% |
| 2023-09-19 | 7.60 | 7.62 | 7.52 | 7.55 | 7.05 | qfq | 10,816,533 | 81,820,295 | -0.92% |
| 2023-09-18 | 7.65 | 7.65 | 7.48 | 7.62 | 7.12 | qfq | 13,116,664 | 99,001,206 | 0.40% |
| 2023-09-15 | 7.58 | 7.69 | 7.55 | 7.59 | 7.09 | qfq | 15,263,031 | 116,393,653 | 0.66% |
| 2023-09-14 | 7.56 | 7.56 | 7.47 | 7.54 | 7.04 | qfq | 9,330,560 | 70,087,588 | -0.13% |
| 2023-09-13 | 7.55 | 7.61 | 7.50 | 7.55 | 7.05 | qfq | 10,091,856 | 76,247,398 | 0.53% |
| 2023-09-12 | 7.59 | 7.59 | 7.48 | 7.51 | 7.01 | qfq | 8,332,539 | 62,569,278 | -0.66% |
| 2023-09-11 | 7.34 | 7.59 | 7.34 | 7.56 | 7.06 | qfq | 14,144,514 | 106,375,920 | 3.14% |
| 2023-09-08 | 7.35 | 7.41 | 7.31 | 7.33 | 6.84 | qfq | 5,511,461 | 40,490,128 | -0.81% |
| 2023-09-07 | 7.43 | 7.45 | 7.36 | 7.39 | 6.90 | qfq | 6,075,100 | 45,019,557 | -0.54% |
| 2023-09-06 | 7.39 | 7.47 | 7.38 | 7.43 | 6.94 | qfq | 8,144,400 | 60,441,418 | 0.27% |
| 2023-09-05 | 7.60 | 7.60 | 7.40 | 7.41 | 6.92 | qfq | 10,304,275 | 76,978,486 | -2.76% |
| 2023-09-04 | 7.55 | 7.66 | 7.51 | 7.62 | 7.12 | qfq | 14,938,722 | 113,764,820 | 1.74% |
| 2023-09-01 | 7.37 | 7.51 | 7.34 | 7.49 | 6.99 | qfq | 13,706,818 | 102,066,858 | 1.77% |
| 2023-08-31 | 7.37 | 7.44 | 7.33 | 7.36 | 6.87 | qfq | 10,484,770 | 77,265,288 | -0.14% |
| 2023-08-30 | 7.49 | 7.52 | 7.37 | 7.37 | 6.88 | qfq | 12,399,981 | 92,073,964 | -1.60% |
| 2023-08-29 | 7.41 | 7.52 | 7.39 | 7.49 | 6.99 | qfq | 18,499,490 | 138,028,857 | 1.22% |
| 2023-08-28 | 7.63 | 7.70 | 7.39 | 7.40 | 6.91 | qfq | 19,704,428 | 148,579,174 | 0.54% |
| 2023-08-25 | 7.39 | 7.50 | 7.31 | 7.36 | 6.87 | qfq | 15,660,300 | 115,870,258 | 0.41% |
| 2023-08-24 | 7.45 | 7.45 | 7.32 | 7.33 | 6.84 | qfq | 14,674,032 | 108,127,791 | -0.81% |
| 2023-08-23 | 7.47 | 7.55 | 7.36 | 7.39 | 6.90 | qfq | 21,562,596 | 160,236,655 | 0.41% |
| 2023-08-22 | 7.40 | 7.46 | 7.27 | 7.36 | 6.87 | qfq | 13,049,509 | 95,828,952 | -0.81% |
| 2023-08-21 | 7.45 | 7.55 | 7.38 | 7.42 | 6.93 | qfq | 10,923,794 | 81,667,450 | -0.40% |
| 2023-08-18 | 7.56 | 7.62 | 7.45 | 7.45 | 6.96 | qfq | 8,798,672 | 66,098,804 | -1.46% |
| 2023-08-17 | 7.52 | 7.58 | 7.48 | 7.56 | 7.06 | qfq | 9,471,092 | 71,353,502 | 0.13% |
| 2023-08-16 | 7.51 | 7.62 | 7.45 | 7.55 | 7.05 | qfq | 9,196,280 | 69,263,032 | 0.40% |
| 2023-08-15 | 7.51 | 7.58 | 7.47 | 7.52 | 7.02 | qfq | 10,130,500 | 76,274,356 | -0.13% |
| 2023-08-14 | 7.41 | 7.54 | 7.39 | 7.53 | 7.03 | qfq | 12,124,336 | 90,726,426 | 0.80% |
| 2023-08-11 | 7.56 | 7.56 | 7.42 | 7.47 | 6.98 | qfq | 9,527,442 | 71,320,664 | -0.93% |
| 2023-08-10 | 7.55 | 7.58 | 7.50 | 7.54 | 7.04 | qfq | 7,712,653 | 58,081,281 | -0.26% |
| 2023-08-09 | 7.55 | 7.56 | 7.49 | 7.56 | 7.06 | qfq | 10,577,192 | 79,654,985 | 0.27% |
| 2023-08-08 | 7.60 | 7.61 | 7.51 | 7.54 | 7.04 | qfq | 8,207,032 | 61,930,234 | -0.40% |
| 2023-08-07 | 7.61 | 7.65 | 7.51 | 7.57 | 7.07 | qfq | 12,890,987 | 97,531,971 | -0.53% |
| 2023-08-04 | 7.66 | 7.70 | 7.59 | 7.61 | 7.11 | qfq | 12,077,702 | 92,374,399 | -0.13% |
| 2023-08-03 | 7.53 | 7.64 | 7.50 | 7.62 | 7.12 | qfq | 14,084,767 | 106,682,781 | 0.93% |
| 2023-08-02 | 7.55 | 7.63 | 7.52 | 7.55 | 7.05 | qfq | 13,701,547 | 103,563,935 | -0.66% |
| 2023-08-01 | 7.58 | 7.67 | 7.52 | 7.60 | 7.10 | qfq | 24,447,003 | 185,665,287 | 0.00% |
| 2023-07-31 | 7.36 | 7.61 | 7.35 | 7.60 | 7.10 | qfq | 32,393,273 | 243,221,144 | 3.40% |
| 2023-07-28 | 7.26 | 7.36 | 7.24 | 7.35 | 6.86 | qfq | 16,599,544 | 121,541,377 | 0.82% |
| 2023-07-27 | 7.27 | 7.35 | 7.25 | 7.29 | 6.81 | qfq | 12,488,189 | 91,176,893 | 0.41% |
| 2023-07-26 | 7.23 | 7.26 | 7.20 | 7.26 | 6.78 | qfq | 13,395,502 | 96,963,723 | 0.55% |
| 2023-07-25 | 7.22 | 7.25 | 7.17 | 7.22 | 6.74 | qfq | 18,283,509 | 131,735,184 | 0.42% |
| 2023-07-24 | 7.22 | 7.25 | 7.15 | 7.19 | 6.71 | qfq | 11,323,888 | 81,347,657 | -0.14% |
| 2023-07-21 | 7.18 | 7.25 | 7.15 | 7.20 | 6.72 | qfq | 17,683,933 | 127,274,860 | 0.56% |
| 2023-07-20 | 7.02 | 7.21 | 7.01 | 7.16 | 6.69 | qfq | 24,987,414 | 178,333,637 | 2.29% |
| 2023-07-19 | 6.95 | 7.03 | 6.93 | 7.00 | 6.54 | qfq | 21,348,689 | 149,371,855 | 0.72% |
| 2023-07-18 | 6.94 | 7.01 | 6.91 | 6.95 | 6.49 | qfq | 23,374,807 | 162,649,218 | 0.14% |
| 2023-07-17 | 6.95 | 7.00 | 6.89 | 6.94 | 6.48 | qfq | 26,974,184 | 187,405,565 | 1.61% |