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
苏州高新600736.SH
最近收盘价6.242026-07-17
最近交易日2026-07-17
成交量（股）33,642,670
成交额（元）216,704,624
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.60 | 6.68 | 6.23 | 6.24 | 6.24 | qfq | 33,642,670 | 216,704,624 | -6.45% |
| 2026-07-16 | 6.81 | 6.83 | 6.65 | 6.67 | 6.67 | qfq | 27,465,234 | 184,966,628 | -2.91% |
| 2026-07-15 | 6.78 | 6.91 | 6.58 | 6.87 | 6.87 | qfq | 49,925,027 | 337,437,247 | 2.84% |
| 2026-07-14 | 6.53 | 6.68 | 6.43 | 6.68 | 6.68 | qfq | 22,284,760 | 145,705,270 | 1.21% |
| 2026-07-13 | 6.94 | 6.94 | 6.53 | 6.60 | 6.60 | qfq | 35,971,826 | 240,246,481 | -5.31% |
| 2026-07-10 | 6.76 | 7.11 | 6.70 | 6.97 | 6.97 | qfq | 45,025,405 | 313,583,115 | 2.20% |
| 2026-07-09 | 6.59 | 6.85 | 6.53 | 6.82 | 6.80 | qfq | 34,293,176 | 230,242,970 | 3.65% |
| 2026-07-08 | 6.56 | 6.87 | 6.34 | 6.58 | 6.56 | qfq | 38,390,397 | 254,229,634 | 2.02% |
| 2026-07-07 | 6.64 | 6.65 | 6.40 | 6.45 | 6.43 | qfq | 22,761,374 | 147,212,368 | -2.86% |
| 2026-07-06 | 6.68 | 6.77 | 6.60 | 6.64 | 6.62 | qfq | 23,893,945 | 159,591,579 | -0.15% |
| 2026-07-03 | 6.59 | 6.71 | 6.53 | 6.65 | 6.63 | qfq | 22,915,188 | 152,378,256 | 1.22% |
| 2026-07-02 | 6.67 | 6.81 | 6.55 | 6.57 | 6.55 | qfq | 32,029,477 | 213,287,145 | -2.67% |
| 2026-07-01 | 6.70 | 6.93 | 6.63 | 6.75 | 6.73 | qfq | 31,059,898 | 211,055,107 | 0.90% |
| 2026-06-30 | 6.65 | 6.72 | 6.58 | 6.69 | 6.67 | qfq | 21,490,648 | 143,325,286 | -0.15% |
| 2026-06-29 | 6.82 | 6.89 | 6.52 | 6.70 | 6.68 | qfq | 33,789,476 | 225,404,616 | -2.19% |
| 2026-06-26 | 6.85 | 6.96 | 6.71 | 6.85 | 6.83 | qfq | 36,325,102 | 248,937,113 | -0.72% |
| 2026-06-25 | 7.26 | 7.30 | 6.78 | 6.90 | 6.88 | qfq | 58,756,618 | 410,389,986 | -5.87% |
| 2026-06-24 | 7.24 | 7.41 | 7.16 | 7.33 | 7.31 | qfq | 38,943,254 | 282,984,113 | 0.69% |
| 2026-06-23 | 7.36 | 7.51 | 7.24 | 7.28 | 7.26 | qfq | 36,140,022 | 266,594,265 | -2.15% |
| 2026-06-22 | 7.52 | 7.62 | 7.17 | 7.44 | 7.42 | qfq | 60,651,315 | 446,670,238 | -0.93% |
| 2026-06-18 | 7.51 | 7.63 | 7.24 | 7.51 | 7.49 | qfq | 53,674,801 | 399,568,402 | -0.79% |
| 2026-06-17 | 7.62 | 7.79 | 7.46 | 7.57 | 7.55 | qfq | 51,918,441 | 395,795,790 | -1.05% |
| 2026-06-16 | 7.72 | 7.85 | 7.61 | 7.65 | 7.63 | qfq | 51,581,365 | 398,487,147 | -1.16% |
| 2026-06-15 | 7.90 | 8.04 | 7.65 | 7.74 | 7.72 | qfq | 70,702,921 | 552,287,581 | -2.52% |
| 2026-06-12 | 7.65 | 8.06 | 7.61 | 7.94 | 7.92 | qfq | 82,678,749 | 650,179,198 | 2.06% |
| 2026-06-11 | 7.31 | 7.93 | 7.16 | 7.78 | 7.76 | qfq | 86,032,238 | 650,813,287 | 5.42% |
| 2026-06-10 | 7.48 | 7.77 | 7.30 | 7.38 | 7.36 | qfq | 63,663,695 | 478,405,134 | -2.25% |
| 2026-06-09 | 7.87 | 7.87 | 7.36 | 7.55 | 7.53 | qfq | 94,612,298 | 710,644,997 | -3.94% |
| 2026-06-08 | 7.15 | 7.96 | 7.12 | 7.86 | 7.84 | qfq | 124,094,753 | 944,455,153 | 8.56% |
| 2026-06-05 | 7.08 | 7.34 | 7.04 | 7.24 | 7.22 | qfq | 62,516,646 | 452,082,968 | 2.12% |
| 2026-06-04 | 7.08 | 7.16 | 7.01 | 7.09 | 7.07 | qfq | 29,698,550 | 210,100,006 | -1.25% |
| 2026-06-03 | 7.06 | 7.26 | 6.99 | 7.18 | 7.16 | qfq | 43,965,174 | 315,281,170 | 1.70% |
| 2026-06-02 | 7.14 | 7.19 | 6.86 | 7.06 | 7.04 | qfq | 42,377,096 | 296,114,016 | -1.40% |
| 2026-06-01 | 7.00 | 7.26 | 6.95 | 7.16 | 7.14 | qfq | 49,514,760 | 354,216,261 | 1.56% |
| 2026-05-29 | 7.27 | 7.50 | 7.02 | 7.05 | 7.03 | qfq | 71,258,372 | 517,488,717 | -2.76% |
| 2026-05-28 | 7.19 | 7.34 | 7.11 | 7.25 | 7.23 | qfq | 34,714,899 | 250,759,673 | 0.55% |
| 2026-05-27 | 7.25 | 7.30 | 7.10 | 7.21 | 7.19 | qfq | 37,271,097 | 267,909,899 | -0.55% |
| 2026-05-26 | 7.50 | 7.51 | 7.12 | 7.25 | 7.23 | qfq | 44,334,625 | 320,536,973 | -3.72% |
| 2026-05-25 | 7.49 | 7.66 | 7.29 | 7.53 | 7.51 | qfq | 49,823,889 | 371,725,908 | -0.26% |
| 2026-05-22 | 7.49 | 7.60 | 7.42 | 7.55 | 7.53 | qfq | 43,012,689 | 323,731,023 | 1.62% |
| 2026-05-21 | 7.82 | 7.95 | 7.39 | 7.43 | 7.41 | qfq | 74,171,319 | 570,856,091 | -4.62% |
| 2026-05-20 | 7.95 | 7.95 | 7.66 | 7.79 | 7.77 | qfq | 64,374,134 | 500,792,123 | -2.63% |
| 2026-05-19 | 8.20 | 8.26 | 7.88 | 8.00 | 7.98 | qfq | 76,925,183 | 614,665,456 | -3.15% |
| 2026-05-18 | 8.34 | 8.57 | 8.21 | 8.26 | 8.24 | qfq | 82,491,688 | 688,028,866 | -1.55% |
| 2026-05-15 | 8.67 | 8.97 | 8.35 | 8.39 | 8.37 | qfq | 118,983,013 | 1,022,870,466 | -2.44% |
| 2026-05-14 | 9.43 | 9.70 | 8.60 | 8.60 | 8.58 | qfq | 147,343,900 | 1,345,777,858 | -7.03% |
| 2026-05-13 | 9.68 | 9.77 | 9.25 | 9.25 | 9.23 | qfq | 145,874,759 | 1,380,306,150 | -7.13% |
| 2026-05-12 | 9.60 | 10.20 | 9.25 | 9.96 | 9.93 | qfq | 190,952,404 | 1,846,928,248 | 0.50% |
| 2026-05-11 | 9.96 | 10.58 | 9.63 | 9.91 | 9.88 | qfq | 201,907,977 | 2,031,444,411 | 0.51% |
| 2026-05-08 | 9.55 | 10.61 | 9.19 | 9.86 | 9.83 | qfq | 237,014,190 | 2,340,417,408 | 2.18% |
| 2026-05-07 | 8.79 | 9.65 | 8.60 | 9.65 | 9.62 | qfq | 208,509,536 | 1,911,660,763 | 10.03% |
| 2026-05-06 | 8.31 | 8.97 | 8.09 | 8.77 | 8.75 | qfq | 210,209,698 | 1,814,584,207 | 7.61% |
| 2026-04-30 | 8.15 | 8.65 | 8.13 | 8.15 | 8.13 | qfq | 199,219,602 | 1,666,660,967 | -2.98% |
| 2026-04-29 | 7.93 | 8.59 | 7.65 | 8.40 | 8.38 | qfq | 229,928,208 | 1,878,951,873 | 7.42% |
| 2026-04-28 | 7.25 | 8.39 | 7.08 | 7.82 | 7.80 | qfq | 250,944,213 | 1,930,530,046 | 2.22% |
| 2026-04-27 | 8.14 | 8.19 | 7.65 | 7.65 | 7.63 | qfq | 168,146,215 | 1,302,242,241 | -10.00% |
| 2026-04-24 | 9.20 | 9.21 | 8.50 | 8.50 | 8.48 | qfq | 322,406,174 | 2,919,083,849 | 1.55% |
| 2026-04-23 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | qfq | 30,133,817 | 252,220,048 | 9.99% |
| 2026-04-22 | 7.32 | 7.61 | 7.26 | 7.61 | 7.59 | qfq | 120,415,385 | 903,512,198 | 9.97% |
| 2026-04-21 | 6.34 | 6.92 | 6.34 | 6.92 | 6.90 | qfq | 49,452,784 | 332,865,571 | 10.02% |
| 2026-04-20 | 6.25 | 6.35 | 6.15 | 6.29 | 6.27 | qfq | 23,853,822 | 148,848,550 | 0.00% |
| 2026-04-17 | 6.17 | 6.35 | 6.16 | 6.29 | 6.27 | qfq | 18,980,763 | 118,882,516 | 1.45% |
| 2026-04-16 | 6.12 | 6.22 | 6.06 | 6.20 | 6.18 | qfq | 12,425,617 | 76,349,460 | 1.47% |
| 2026-04-15 | 6.23 | 6.26 | 6.09 | 6.11 | 6.09 | qfq | 13,096,700 | 80,511,586 | -1.77% |
| 2026-04-14 | 6.09 | 6.30 | 6.08 | 6.22 | 6.20 | qfq | 23,639,200 | 146,050,170 | 2.64% |
| 2026-04-13 | 6.00 | 6.09 | 5.99 | 6.06 | 6.04 | qfq | 8,817,284 | 53,299,302 | 0.50% |
| 2026-04-10 | 6.05 | 6.13 | 6.03 | 6.03 | 6.01 | qfq | 9,600,784 | 58,363,197 | 0.50% |
| 2026-04-09 | 6.07 | 6.09 | 5.96 | 6.00 | 5.98 | qfq | 10,819,716 | 65,057,899 | -1.96% |
| 2026-04-08 | 6.00 | 6.12 | 5.96 | 6.12 | 6.10 | qfq | 12,263,901 | 74,387,719 | 3.73% |
| 2026-04-07 | 5.82 | 5.91 | 5.80 | 5.90 | 5.88 | qfq | 9,259,302 | 54,335,497 | 1.37% |
| 2026-04-03 | 5.96 | 6.01 | 5.80 | 5.82 | 5.80 | qfq | 9,805,700 | 57,474,205 | -3.00% |
| 2026-04-02 | 6.14 | 6.14 | 5.97 | 6.00 | 5.98 | qfq | 11,546,478 | 69,714,663 | -2.28% |
| 2026-04-01 | 6.18 | 6.23 | 6.08 | 6.14 | 6.12 | qfq | 9,632,000 | 58,986,088 | 0.66% |
| 2026-03-31 | 6.13 | 6.25 | 6.09 | 6.10 | 6.08 | qfq | 9,952,702 | 61,234,564 | -0.33% |
| 2026-03-30 | 6.08 | 6.12 | 5.99 | 6.12 | 6.10 | qfq | 10,319,700 | 62,692,938 | 0.49% |
| 2026-03-27 | 6.03 | 6.10 | 5.95 | 6.09 | 6.07 | qfq | 9,644,593 | 58,526,025 | 0.33% |
| 2026-03-26 | 6.08 | 6.19 | 6.04 | 6.07 | 6.05 | qfq | 12,109,979 | 73,939,433 | -0.49% |
| 2026-03-25 | 5.98 | 6.10 | 5.97 | 6.10 | 6.08 | qfq | 12,956,937 | 78,524,976 | 2.01% |
| 2026-03-24 | 5.89 | 5.99 | 5.79 | 5.98 | 5.96 | qfq | 15,268,302 | 89,788,326 | 2.93% |
| 2026-03-23 | 6.08 | 6.12 | 5.77 | 5.81 | 5.79 | qfq | 21,815,652 | 129,506,728 | -6.14% |
| 2026-03-20 | 6.27 | 6.34 | 6.17 | 6.19 | 6.17 | qfq | 12,562,904 | 78,471,777 | -0.80% |
| 2026-03-19 | 6.37 | 6.38 | 6.21 | 6.24 | 6.22 | qfq | 14,986,900 | 94,175,664 | -2.95% |
| 2026-03-18 | 6.40 | 6.43 | 6.33 | 6.43 | 6.41 | qfq | 11,620,512 | 74,170,493 | 0.78% |
| 2026-03-17 | 6.42 | 6.51 | 6.38 | 6.38 | 6.36 | qfq | 14,786,400 | 95,125,636 | -0.47% |
| 2026-03-16 | 6.47 | 6.50 | 6.32 | 6.41 | 6.39 | qfq | 17,423,514 | 111,389,396 | -0.62% |
| 2026-03-13 | 6.48 | 6.62 | 6.43 | 6.45 | 6.43 | qfq | 16,590,283 | 108,429,404 | -1.07% |
| 2026-03-12 | 6.55 | 6.62 | 6.48 | 6.52 | 6.50 | qfq | 16,491,157 | 108,044,294 | -0.61% |
| 2026-03-11 | 6.53 | 6.60 | 6.51 | 6.56 | 6.54 | qfq | 14,854,452 | 97,324,369 | 0.00% |
| 2026-03-10 | 6.49 | 6.58 | 6.48 | 6.56 | 6.54 | qfq | 14,249,564 | 93,319,715 | 1.39% |
| 2026-03-09 | 6.53 | 6.53 | 6.33 | 6.47 | 6.45 | qfq | 17,543,043 | 112,693,391 | -1.37% |
| 2026-03-06 | 6.48 | 6.60 | 6.46 | 6.56 | 6.54 | qfq | 16,307,461 | 106,811,938 | 1.39% |
| 2026-03-05 | 6.47 | 6.53 | 6.44 | 6.47 | 6.45 | qfq | 18,699,066 | 121,243,178 | 1.25% |
| 2026-03-04 | 6.29 | 6.49 | 6.25 | 6.39 | 6.37 | qfq | 20,902,719 | 133,612,552 | 0.79% |
| 2026-03-03 | 6.83 | 6.84 | 6.31 | 6.34 | 6.32 | qfq | 41,413,100 | 270,656,801 | -6.90% |
| 2026-03-02 | 6.99 | 7.00 | 6.79 | 6.81 | 6.79 | qfq | 32,752,380 | 225,452,184 | -4.49% |
| 2026-02-27 | 7.13 | 7.16 | 7.08 | 7.13 | 7.11 | qfq | 19,326,001 | 137,489,854 | -0.28% |
| 2026-02-26 | 7.28 | 7.28 | 7.09 | 7.15 | 7.13 | qfq | 32,881,911 | 234,718,167 | -1.79% |
| 2026-02-25 | 7.16 | 7.30 | 7.15 | 7.28 | 7.26 | qfq | 34,676,973 | 251,539,864 | 0.83% |
| 2026-02-24 | 7.12 | 7.25 | 7.10 | 7.22 | 7.20 | qfq | 40,581,230 | 291,583,229 | 3.00% |
| 2026-02-13 | 7.00 | 7.14 | 6.96 | 7.01 | 6.99 | qfq | 23,342,554 | 164,212,601 | -0.14% |
| 2026-02-12 | 7.02 | 7.05 | 6.89 | 7.02 | 7.00 | qfq | 22,084,480 | 154,389,937 | 0.00% |
| 2026-02-11 | 7.07 | 7.21 | 7.02 | 7.02 | 7.00 | qfq | 26,164,600 | 185,611,115 | -0.99% |
| 2026-02-10 | 7.18 | 7.29 | 7.06 | 7.09 | 7.07 | qfq | 29,583,237 | 211,117,861 | -1.39% |
| 2026-02-09 | 7.02 | 7.24 | 7.01 | 7.19 | 7.17 | qfq | 41,003,773 | 293,428,291 | 3.30% |
| 2026-02-06 | 6.86 | 7.07 | 6.81 | 6.96 | 6.94 | qfq | 29,345,463 | 203,725,670 | -1.00% |
| 2026-02-05 | 7.05 | 7.23 | 7.00 | 7.03 | 7.01 | qfq | 37,116,616 | 263,639,062 | -0.28% |
| 2026-02-04 | 6.96 | 7.07 | 6.89 | 7.05 | 7.03 | qfq | 28,325,849 | 198,022,151 | 0.71% |
| 2026-02-03 | 6.91 | 7.03 | 6.88 | 7.00 | 6.98 | qfq | 29,229,535 | 203,472,187 | 2.79% |
| 2026-02-02 | 6.82 | 7.01 | 6.80 | 6.81 | 6.79 | qfq | 27,476,208 | 189,685,800 | -2.01% |
| 2026-01-30 | 7.04 | 7.13 | 6.80 | 6.95 | 6.93 | qfq | 42,815,498 | 297,581,649 | -1.97% |
| 2026-01-29 | 7.21 | 7.33 | 7.04 | 7.09 | 7.07 | qfq | 54,210,012 | 389,113,531 | -3.14% |
| 2026-01-28 | 7.51 | 7.77 | 7.27 | 7.32 | 7.30 | qfq | 75,973,962 | 567,434,568 | -2.79% |
| 2026-01-27 | 8.00 | 8.00 | 7.34 | 7.53 | 7.51 | qfq | 115,276,532 | 874,129,165 | -4.44% |
| 2026-01-26 | 7.88 | 7.88 | 7.60 | 7.88 | 7.86 | qfq | 52,817,410 | 413,887,085 | 10.06% |
| 2026-01-23 | 7.13 | 7.19 | 7.02 | 7.16 | 7.14 | qfq | 44,095,131 | 313,303,699 | 1.56% |
| 2026-01-22 | 6.84 | 7.05 | 6.84 | 7.05 | 7.03 | qfq | 43,357,751 | 302,830,849 | 3.37% |
| 2026-01-21 | 6.82 | 6.90 | 6.75 | 6.82 | 6.80 | qfq | 22,090,898 | 150,924,394 | -0.87% |
| 2026-01-20 | 6.90 | 6.93 | 6.81 | 6.88 | 6.86 | qfq | 29,027,083 | 199,275,303 | -0.58% |
| 2026-01-19 | 6.98 | 6.98 | 6.85 | 6.92 | 6.90 | qfq | 34,358,500 | 237,396,952 | -0.57% |
| 2026-01-16 | 6.88 | 7.04 | 6.73 | 6.96 | 6.94 | qfq | 65,489,993 | 450,798,486 | 1.75% |
| 2026-01-15 | 7.00 | 7.00 | 6.78 | 6.84 | 6.82 | qfq | 42,266,257 | 289,270,615 | -2.84% |
| 2026-01-14 | 7.18 | 7.31 | 6.93 | 7.04 | 7.02 | qfq | 72,020,736 | 512,937,959 | -2.22% |
| 2026-01-13 | 7.69 | 7.71 | 7.15 | 7.20 | 7.18 | qfq | 84,557,371 | 615,832,358 | -6.61% |
| 2026-01-12 | 7.78 | 8.04 | 7.66 | 7.71 | 7.69 | qfq | 101,690,258 | 792,459,797 | 2.80% |
| 2026-01-09 | 7.20 | 7.64 | 7.20 | 7.50 | 7.48 | qfq | 102,662,015 | 762,986,063 | 3.45% |
| 2026-01-08 | 6.92 | 7.50 | 6.92 | 7.25 | 7.23 | qfq | 97,522,855 | 710,617,156 | 3.87% |
| 2026-01-07 | 6.83 | 7.15 | 6.72 | 6.98 | 6.96 | qfq | 68,688,013 | 478,424,698 | 1.60% |
| 2026-01-06 | 6.89 | 6.97 | 6.79 | 6.87 | 6.85 | qfq | 83,943,004 | 575,500,744 | -1.43% |
| 2026-01-05 | 6.90 | 7.14 | 6.81 | 6.97 | 6.95 | qfq | 112,209,419 | 782,353,261 | 3.11% |
| 2025-12-31 | 6.83 | 7.10 | 6.62 | 6.76 | 6.74 | qfq | 130,041,371 | 894,935,562 | 0.15% |
| 2025-12-30 | 7.20 | 7.20 | 6.63 | 6.75 | 6.73 | qfq | 164,004,948 | 1,126,204,130 | -7.15% |
| 2025-12-29 | 6.84 | 7.27 | 6.71 | 7.27 | 7.25 | qfq | 142,364,423 | 1,011,174,420 | 9.98% |
| 2025-12-26 | 6.02 | 6.61 | 6.02 | 6.61 | 6.59 | qfq | 84,425,236 | 552,817,308 | 9.98% |
| 2025-12-25 | 5.93 | 6.01 | 5.76 | 6.01 | 5.99 | qfq | 27,529,658 | 163,648,459 | 1.52% |
| 2025-12-24 | 5.87 | 5.98 | 5.84 | 5.92 | 5.90 | qfq | 24,009,740 | 142,010,706 | 1.02% |
| 2025-12-23 | 5.82 | 5.92 | 5.78 | 5.86 | 5.84 | qfq | 21,287,060 | 124,698,242 | 0.69% |
| 2025-12-22 | 5.85 | 5.88 | 5.80 | 5.82 | 5.80 | qfq | 18,123,800 | 105,741,543 | -0.17% |
| 2025-12-19 | 5.69 | 5.87 | 5.67 | 5.83 | 5.81 | qfq | 28,136,599 | 163,070,704 | 2.10% |
| 2025-12-18 | 5.58 | 5.84 | 5.56 | 5.71 | 5.69 | qfq | 21,965,690 | 125,528,744 | 1.78% |
| 2025-12-17 | 5.58 | 5.63 | 5.51 | 5.61 | 5.60 | qfq | 15,398,467 | 85,856,038 | 0.36% |
| 2025-12-16 | 5.80 | 5.80 | 5.59 | 5.59 | 5.58 | qfq | 22,837,567 | 129,142,115 | -3.45% |
| 2025-12-15 | 5.88 | 5.93 | 5.69 | 5.79 | 5.77 | qfq | 35,534,476 | 205,734,154 | -2.69% |
| 2025-12-12 | 6.00 | 6.11 | 5.88 | 5.95 | 5.93 | qfq | 47,339,230 | 282,564,144 | 2.06% |
| 2025-12-11 | 5.88 | 6.09 | 5.81 | 5.83 | 5.81 | qfq | 35,074,125 | 207,968,226 | -1.85% |
| 2025-12-10 | 5.84 | 5.95 | 5.80 | 5.94 | 5.92 | qfq | 27,881,374 | 163,953,432 | 1.19% |
| 2025-12-09 | 5.83 | 5.97 | 5.78 | 5.87 | 5.85 | qfq | 26,185,129 | 153,423,401 | 0.00% |
| 2025-12-08 | 5.74 | 5.90 | 5.72 | 5.87 | 5.85 | qfq | 29,285,695 | 170,947,034 | 2.80% |
| 2025-12-05 | 5.67 | 5.73 | 5.61 | 5.71 | 5.69 | qfq | 17,019,953 | 96,674,193 | 0.71% |
| 2025-12-04 | 5.72 | 5.76 | 5.65 | 5.67 | 5.66 | qfq | 13,063,413 | 74,452,466 | -1.05% |
| 2025-12-03 | 5.80 | 5.86 | 5.68 | 5.73 | 5.71 | qfq | 20,390,004 | 117,175,105 | -0.69% |
| 2025-12-02 | 5.72 | 5.84 | 5.64 | 5.77 | 5.75 | qfq | 25,272,374 | 145,058,888 | 0.17% |
| 2025-12-01 | 5.58 | 5.82 | 5.56 | 5.76 | 5.74 | qfq | 31,485,301 | 178,921,173 | 2.86% |
| 2025-11-28 | 5.55 | 5.61 | 5.51 | 5.60 | 5.59 | qfq | 20,735,479 | 115,021,189 | 0.18% |
| 2025-11-27 | 5.68 | 5.68 | 5.51 | 5.59 | 5.58 | qfq | 37,709,852 | 210,189,604 | -3.45% |
| 2025-11-26 | 5.99 | 5.99 | 5.75 | 5.79 | 5.77 | qfq | 59,003,456 | 345,134,833 | 3.76% |
| 2025-11-25 | 5.59 | 5.63 | 5.55 | 5.58 | 5.57 | qfq | 11,354,220 | 63,552,139 | 0.36% |
| 2025-11-24 | 5.57 | 5.61 | 5.50 | 5.56 | 5.55 | qfq | 14,404,500 | 80,189,532 | 0.54% |
| 2025-11-21 | 5.77 | 5.77 | 5.53 | 5.53 | 5.52 | qfq | 22,358,513 | 125,949,880 | -4.33% |
| 2025-11-20 | 5.84 | 5.86 | 5.74 | 5.78 | 5.76 | qfq | 13,960,894 | 80,936,442 | -0.34% |
| 2025-11-19 | 5.93 | 6.00 | 5.78 | 5.80 | 5.78 | qfq | 21,909,858 | 128,130,398 | -2.85% |
| 2025-11-18 | 6.15 | 6.16 | 5.91 | 5.97 | 5.95 | qfq | 24,583,231 | 147,047,470 | -2.61% |
| 2025-11-17 | 6.08 | 6.14 | 6.04 | 6.13 | 6.11 | qfq | 18,724,180 | 114,123,443 | 0.00% |
| 2025-11-14 | 6.10 | 6.26 | 6.08 | 6.13 | 6.11 | qfq | 28,778,631 | 177,347,446 | 0.16% |
| 2025-11-13 | 6.04 | 6.13 | 5.98 | 6.12 | 6.10 | qfq | 23,184,420 | 141,073,707 | 0.82% |
| 2025-11-12 | 6.08 | 6.11 | 5.97 | 6.07 | 6.05 | qfq | 19,312,100 | 116,520,123 | -0.16% |
| 2025-11-11 | 6.01 | 6.09 | 5.99 | 6.08 | 6.06 | qfq | 21,559,900 | 130,404,461 | 1.00% |
| 2025-11-10 | 5.98 | 6.02 | 5.94 | 6.02 | 6.00 | qfq | 16,135,980 | 96,712,030 | 0.84% |
| 2025-11-07 | 5.97 | 6.05 | 5.96 | 5.97 | 5.95 | qfq | 17,515,900 | 105,066,273 | -0.33% |
| 2025-11-06 | 5.98 | 6.02 | 5.94 | 5.99 | 5.97 | qfq | 15,592,580 | 93,329,485 | -0.17% |
| 2025-11-05 | 5.90 | 6.04 | 5.85 | 6.00 | 5.98 | qfq | 20,270,827 | 121,241,243 | 1.01% |
| 2025-11-04 | 5.98 | 6.01 | 5.92 | 5.94 | 5.92 | qfq | 17,868,032 | 106,516,786 | -1.16% |
| 2025-11-03 | 5.93 | 6.05 | 5.89 | 6.01 | 5.99 | qfq | 25,560,969 | 152,605,392 | 1.18% |
| 2025-10-31 | 5.87 | 5.98 | 5.87 | 5.94 | 5.92 | qfq | 22,062,767 | 131,082,885 | 1.54% |
| 2025-10-30 | 5.96 | 5.96 | 5.81 | 5.85 | 5.83 | qfq | 21,533,460 | 126,455,775 | -1.85% |
| 2025-10-29 | 5.99 | 6.08 | 5.94 | 5.96 | 5.94 | qfq | 24,884,300 | 148,822,288 | -0.50% |
| 2025-10-28 | 5.97 | 6.11 | 5.94 | 5.99 | 5.97 | qfq | 27,671,632 | 165,971,319 | 0.34% |
| 2025-10-27 | 5.99 | 6.02 | 5.95 | 5.97 | 5.95 | qfq | 19,527,774 | 116,754,091 | -0.17% |
| 2025-10-24 | 6.16 | 6.16 | 5.97 | 5.98 | 5.96 | qfq | 23,910,504 | 144,019,251 | -1.81% |
| 2025-10-23 | 6.14 | 6.17 | 5.99 | 6.09 | 6.07 | qfq | 28,030,828 | 169,730,992 | -0.65% |
| 2025-10-22 | 5.99 | 6.28 | 5.97 | 6.13 | 6.11 | qfq | 50,223,929 | 308,949,380 | 2.17% |
| 2025-10-21 | 5.80 | 6.01 | 5.80 | 6.00 | 5.98 | qfq | 31,802,262 | 189,416,357 | 3.09% |
| 2025-10-20 | 5.77 | 5.83 | 5.74 | 5.82 | 5.80 | qfq | 13,181,940 | 76,414,391 | 1.75% |
| 2025-10-17 | 5.83 | 5.89 | 5.70 | 5.72 | 5.70 | qfq | 19,396,921 | 112,329,204 | -2.56% |
| 2025-10-16 | 5.95 | 5.95 | 5.83 | 5.87 | 5.85 | qfq | 17,315,056 | 101,802,742 | -1.51% |
| 2025-10-15 | 5.95 | 6.02 | 5.90 | 5.96 | 5.94 | qfq | 21,750,762 | 129,313,141 | -0.17% |
| 2025-10-14 | 6.03 | 6.14 | 5.93 | 5.97 | 5.95 | qfq | 31,532,647 | 189,332,638 | -0.50% |
| 2025-10-13 | 5.83 | 6.02 | 5.82 | 6.00 | 5.98 | qfq | 27,755,513 | 164,071,885 | -0.66% |
| 2025-10-10 | 6.01 | 6.07 | 5.95 | 6.04 | 6.02 | qfq | 39,935,327 | 240,688,895 | 0.50% |
| 2025-10-09 | 5.85 | 6.06 | 5.79 | 6.01 | 5.99 | qfq | 41,718,355 | 247,291,230 | 2.74% |
| 2025-09-30 | 5.89 | 5.93 | 5.83 | 5.85 | 5.83 | qfq | 25,157,575 | 147,863,933 | -1.18% |
| 2025-09-29 | 5.82 | 5.95 | 5.75 | 5.92 | 5.90 | qfq | 29,150,345 | 171,361,863 | 1.54% |
| 2025-09-26 | 5.66 | 5.98 | 5.63 | 5.83 | 5.81 | qfq | 43,286,395 | 254,320,722 | 2.46% |
| 2025-09-25 | 5.79 | 5.84 | 5.69 | 5.69 | 5.67 | qfq | 25,676,922 | 147,366,055 | -2.40% |
| 2025-09-24 | 5.55 | 5.89 | 5.51 | 5.83 | 5.81 | qfq | 43,477,680 | 251,831,436 | 4.86% |
| 2025-09-23 | 5.68 | 5.69 | 5.39 | 5.56 | 5.55 | qfq | 27,821,940 | 152,708,664 | -2.28% |
| 2025-09-22 | 5.77 | 5.77 | 5.66 | 5.69 | 5.67 | qfq | 14,155,531 | 80,511,553 | -1.73% |
| 2025-09-19 | 5.78 | 5.82 | 5.66 | 5.79 | 5.77 | qfq | 21,704,230 | 124,388,122 | 0.70% |
| 2025-09-18 | 5.93 | 5.93 | 5.71 | 5.75 | 5.73 | qfq | 33,926,940 | 197,893,402 | -2.87% |
| 2025-09-17 | 5.91 | 5.95 | 5.83 | 5.92 | 5.90 | qfq | 28,725,207 | 169,441,296 | 0.34% |
| 2025-09-16 | 5.75 | 5.96 | 5.74 | 5.90 | 5.88 | qfq | 38,192,801 | 223,874,288 | 2.25% |
| 2025-09-15 | 5.81 | 5.81 | 5.66 | 5.77 | 5.75 | qfq | 27,563,802 | 157,960,898 | -0.35% |
| 2025-09-12 | 5.65 | 5.89 | 5.64 | 5.79 | 5.77 | qfq | 46,960,780 | 271,778,338 | 3.21% |
| 2025-09-11 | 5.54 | 5.61 | 5.49 | 5.61 | 5.60 | qfq | 13,978,685 | 77,629,342 | 1.08% |
| 2025-09-10 | 5.56 | 5.58 | 5.52 | 5.55 | 5.54 | qfq | 8,734,410 | 48,436,246 | -0.18% |
| 2025-09-09 | 5.57 | 5.63 | 5.54 | 5.56 | 5.55 | qfq | 14,363,683 | 80,133,657 | -0.18% |
| 2025-09-08 | 5.53 | 5.59 | 5.52 | 5.57 | 5.56 | qfq | 15,010,050 | 83,475,406 | 0.72% |
| 2025-09-05 | 5.52 | 5.54 | 5.45 | 5.53 | 5.52 | qfq | 17,277,789 | 94,898,219 | 0.36% |
| 2025-09-04 | 5.49 | 5.54 | 5.45 | 5.51 | 5.50 | qfq | 14,771,490 | 81,224,028 | 0.73% |
| 2025-09-03 | 5.57 | 5.58 | 5.45 | 5.47 | 5.46 | qfq | 17,109,240 | 94,264,484 | -1.80% |
| 2025-09-02 | 5.61 | 5.62 | 5.52 | 5.57 | 5.56 | qfq | 16,435,401 | 91,386,613 | -0.71% |
| 2025-09-01 | 5.62 | 5.66 | 5.56 | 5.61 | 5.60 | qfq | 14,658,109 | 82,145,075 | -0.36% |
| 2025-08-29 | 5.75 | 5.75 | 5.62 | 5.63 | 5.62 | qfq | 15,414,307 | 87,422,730 | -1.05% |
| 2025-08-28 | 5.63 | 5.72 | 5.57 | 5.69 | 5.67 | qfq | 23,158,554 | 130,759,851 | 0.53% |
| 2025-08-27 | 5.82 | 5.83 | 5.63 | 5.66 | 5.65 | qfq | 21,346,075 | 122,414,146 | -2.25% |
| 2025-08-26 | 5.82 | 5.84 | 5.78 | 5.79 | 5.77 | qfq | 18,042,939 | 104,652,951 | -1.03% |
| 2025-08-25 | 5.83 | 5.89 | 5.79 | 5.85 | 5.83 | qfq | 28,248,865 | 164,969,335 | 0.69% |
| 2025-08-22 | 5.84 | 5.90 | 5.76 | 5.81 | 5.79 | qfq | 23,323,001 | 135,568,333 | 0.69% |
| 2025-08-21 | 5.81 | 5.84 | 5.75 | 5.77 | 5.75 | qfq | 21,978,445 | 127,368,642 | -1.03% |
| 2025-08-20 | 5.79 | 5.84 | 5.74 | 5.83 | 5.81 | qfq | 28,478,657 | 165,109,480 | 1.92% |
| 2025-08-19 | 5.74 | 5.76 | 5.68 | 5.72 | 5.70 | qfq | 20,580,840 | 117,727,860 | -0.69% |
| 2025-08-18 | 5.64 | 5.82 | 5.61 | 5.76 | 5.74 | qfq | 31,517,070 | 180,131,327 | 2.13% |
| 2025-08-15 | 5.59 | 5.65 | 5.57 | 5.64 | 5.63 | qfq | 13,642,500 | 76,641,802 | 1.08% |
| 2025-08-14 | 5.68 | 5.71 | 5.57 | 5.58 | 5.57 | qfq | 15,626,978 | 88,051,522 | -1.41% |
| 2025-08-13 | 5.71 | 5.71 | 5.63 | 5.66 | 5.65 | qfq | 15,008,500 | 85,005,076 | -0.53% |
| 2025-08-12 | 5.62 | 5.72 | 5.61 | 5.69 | 5.67 | qfq | 20,535,840 | 116,425,210 | 1.07% |
| 2025-08-11 | 5.59 | 5.65 | 5.58 | 5.63 | 5.62 | qfq | 17,930,000 | 100,935,173 | 0.90% |
| 2025-08-08 | 5.57 | 5.60 | 5.54 | 5.58 | 5.57 | qfq | 12,756,100 | 71,066,181 | 0.36% |
| 2025-08-07 | 5.53 | 5.65 | 5.51 | 5.56 | 5.55 | qfq | 19,897,820 | 110,872,303 | 0.72% |
| 2025-08-06 | 5.47 | 5.56 | 5.44 | 5.52 | 5.51 | qfq | 12,088,439 | 66,483,745 | 0.73% |
| 2025-08-05 | 5.45 | 5.50 | 5.45 | 5.48 | 5.47 | qfq | 8,443,658 | 46,225,109 | 0.55% |
| 2025-08-04 | 5.41 | 5.46 | 5.41 | 5.45 | 5.44 | qfq | 9,952,101 | 54,085,762 | -0.37% |
| 2025-08-01 | 5.43 | 5.48 | 5.43 | 5.47 | 5.46 | qfq | 8,844,700 | 48,267,002 | 0.55% |
| 2025-07-31 | 5.53 | 5.55 | 5.41 | 5.44 | 5.43 | qfq | 16,011,700 | 87,571,601 | -1.63% |
| 2025-07-30 | 5.55 | 5.60 | 5.53 | 5.53 | 5.52 | qfq | 14,390,324 | 80,146,167 | -0.72% |
| 2025-07-29 | 5.58 | 5.59 | 5.52 | 5.57 | 5.56 | qfq | 13,479,010 | 74,813,727 | -0.18% |
| 2025-07-28 | 5.58 | 5.59 | 5.53 | 5.58 | 5.57 | qfq | 12,139,993 | 67,535,874 | 0.00% |
| 2025-07-25 | 5.57 | 5.59 | 5.54 | 5.58 | 5.57 | qfq | 17,061,812 | 95,035,416 | 0.36% |
| 2025-07-24 | 5.51 | 5.59 | 5.50 | 5.56 | 5.55 | qfq | 16,408,395 | 91,152,719 | 0.91% |
| 2025-07-23 | 5.59 | 5.60 | 5.51 | 5.51 | 5.50 | qfq | 16,357,044 | 90,995,883 | -1.08% |
| 2025-07-22 | 5.56 | 5.57 | 5.48 | 5.57 | 5.56 | qfq | 15,966,984 | 88,300,862 | 0.36% |
| 2025-07-21 | 5.50 | 5.55 | 5.49 | 5.55 | 5.54 | qfq | 14,196,400 | 78,546,149 | 1.09% |
| 2025-07-18 | 5.54 | 5.54 | 5.47 | 5.49 | 5.48 | qfq | 11,179,020 | 61,366,181 | -0.54% |
| 2025-07-17 | 5.55 | 5.56 | 5.48 | 5.52 | 5.51 | qfq | 14,531,110 | 80,124,530 | -0.36% |
| 2025-07-16 | 5.53 | 5.64 | 5.49 | 5.54 | 5.53 | qfq | 23,723,640 | 131,860,236 | 0.36% |
| 2025-07-15 | 5.47 | 5.52 | 5.38 | 5.52 | 5.51 | qfq | 17,833,798 | 97,207,764 | 0.73% |
| 2025-07-14 | 5.50 | 5.53 | 5.45 | 5.48 | 5.47 | qfq | 13,204,730 | 72,385,183 | -0.54% |
| 2025-07-11 | 5.53 | 5.58 | 5.49 | 5.51 | 5.50 | qfq | 19,426,768 | 107,077,710 | -0.18% |
| 2025-07-10 | 5.42 | 5.54 | 5.42 | 5.52 | 5.49 | qfq | 19,820,085 | 108,854,067 | 1.66% |
| 2025-07-09 | 5.43 | 5.47 | 5.42 | 5.43 | 5.40 | qfq | 11,831,300 | 64,379,897 | -0.37% |
| 2025-07-08 | 5.40 | 5.45 | 5.39 | 5.45 | 5.42 | qfq | 15,225,499 | 82,637,232 | 1.11% |
| 2025-07-07 | 5.33 | 5.41 | 5.32 | 5.39 | 5.36 | qfq | 14,058,163 | 75,678,639 | 1.32% |
| 2025-07-04 | 5.37 | 5.37 | 5.32 | 5.32 | 5.29 | qfq | 8,466,900 | 45,222,662 | -0.75% |
| 2025-07-03 | 5.36 | 5.38 | 5.34 | 5.36 | 5.33 | qfq | 8,599,557 | 46,069,774 | 0.19% |
| 2025-07-02 | 5.35 | 5.37 | 5.32 | 5.35 | 5.32 | qfq | 8,755,241 | 46,771,181 | 0.00% |
| 2025-07-01 | 5.36 | 5.37 | 5.31 | 5.35 | 5.32 | qfq | 7,870,663 | 41,976,353 | 0.00% |
| 2025-06-30 | 5.33 | 5.37 | 5.30 | 5.35 | 5.32 | qfq | 12,367,743 | 66,005,244 | 0.75% |
| 2025-06-27 | 5.32 | 5.36 | 5.29 | 5.31 | 5.28 | qfq | 10,410,142 | 55,481,759 | 0.00% |
| 2025-06-26 | 5.31 | 5.34 | 5.28 | 5.31 | 5.28 | qfq | 9,237,591 | 49,076,589 | -0.19% |
| 2025-06-25 | 5.28 | 5.33 | 5.24 | 5.32 | 5.29 | qfq | 12,614,580 | 66,749,980 | 1.14% |
| 2025-06-24 | 5.17 | 5.26 | 5.16 | 5.26 | 5.23 | qfq | 7,961,283 | 41,657,051 | 1.74% |
| 2025-06-23 | 5.11 | 5.18 | 5.07 | 5.17 | 5.14 | qfq | 6,542,534 | 33,576,343 | 0.98% |
| 2025-06-20 | 5.15 | 5.17 | 5.12 | 5.12 | 5.09 | qfq | 5,523,337 | 28,412,158 | -0.39% |
| 2025-06-19 | 5.25 | 5.25 | 5.13 | 5.14 | 5.11 | qfq | 9,511,938 | 49,316,052 | -2.10% |
| 2025-06-18 | 5.30 | 5.31 | 5.23 | 5.25 | 5.22 | qfq | 8,136,935 | 42,756,583 | -1.13% |
| 2025-06-17 | 5.31 | 5.33 | 5.29 | 5.31 | 5.28 | qfq | 6,115,037 | 32,439,587 | 0.00% |
| 2025-06-16 | 5.25 | 5.35 | 5.25 | 5.31 | 5.28 | qfq | 7,628,600 | 40,513,902 | 0.76% |
| 2025-06-13 | 5.33 | 5.35 | 5.26 | 5.27 | 5.24 | qfq | 10,851,551 | 57,445,344 | -1.68% |
| 2025-06-12 | 5.39 | 5.39 | 5.33 | 5.36 | 5.33 | qfq | 9,518,276 | 50,990,006 | -0.74% |
| 2025-06-11 | 5.37 | 5.43 | 5.37 | 5.40 | 5.37 | qfq | 8,375,500 | 45,260,900 | 0.37% |
| 2025-06-10 | 5.47 | 5.48 | 5.34 | 5.38 | 5.35 | qfq | 14,004,606 | 75,763,964 | -1.47% |
| 2025-06-09 | 5.43 | 5.46 | 5.42 | 5.46 | 5.43 | qfq | 9,872,677 | 53,767,940 | 0.37% |
| 2025-06-06 | 5.45 | 5.48 | 5.42 | 5.44 | 5.41 | qfq | 8,539,301 | 46,441,625 | 0.00% |
| 2025-06-05 | 5.46 | 5.47 | 5.42 | 5.44 | 5.41 | qfq | 9,460,551 | 51,492,583 | 0.00% |
| 2025-06-04 | 5.38 | 5.53 | 5.36 | 5.44 | 5.41 | qfq | 14,943,631 | 81,192,622 | 1.30% |
| 2025-06-03 | 5.35 | 5.40 | 5.34 | 5.37 | 5.34 | qfq | 5,722,500 | 30,708,110 | 0.00% |
| 2025-05-30 | 5.42 | 5.42 | 5.36 | 5.37 | 5.34 | qfq | 7,082,900 | 38,143,187 | -1.10% |
| 2025-05-29 | 5.39 | 5.44 | 5.35 | 5.43 | 5.40 | qfq | 8,580,900 | 46,464,610 | 1.12% |
| 2025-05-28 | 5.40 | 5.42 | 5.34 | 5.37 | 5.34 | qfq | 7,746,400 | 41,648,567 | -0.92% |
| 2025-05-27 | 5.38 | 5.43 | 5.36 | 5.42 | 5.39 | qfq | 8,499,017 | 45,892,135 | 0.74% |
| 2025-05-26 | 5.35 | 5.40 | 5.35 | 5.38 | 5.35 | qfq | 8,200,500 | 44,085,257 | 0.19% |
| 2025-05-23 | 5.45 | 5.45 | 5.36 | 5.37 | 5.34 | qfq | 9,886,900 | 53,466,585 | -1.10% |
| 2025-05-22 | 5.52 | 5.52 | 5.42 | 5.43 | 5.40 | qfq | 11,436,300 | 62,467,451 | -1.45% |
| 2025-05-21 | 5.55 | 5.56 | 5.50 | 5.51 | 5.48 | qfq | 9,380,216 | 51,798,274 | -0.72% |
| 2025-05-20 | 5.54 | 5.57 | 5.50 | 5.55 | 5.52 | qfq | 11,249,520 | 62,240,504 | 0.00% |
| 2025-05-19 | 5.47 | 5.60 | 5.47 | 5.55 | 5.52 | qfq | 15,319,520 | 85,034,750 | 1.28% |
| 2025-05-16 | 5.51 | 5.51 | 5.44 | 5.48 | 5.45 | qfq | 9,953,429 | 54,453,665 | -0.18% |
| 2025-05-15 | 5.55 | 5.60 | 5.47 | 5.49 | 5.46 | qfq | 14,654,601 | 81,079,517 | -0.72% |
| 2025-05-14 | 5.49 | 5.55 | 5.47 | 5.53 | 5.50 | qfq | 13,843,198 | 76,365,382 | 0.73% |
| 2025-05-13 | 5.55 | 5.56 | 5.47 | 5.49 | 5.46 | qfq | 13,617,429 | 75,042,996 | -0.18% |
| 2025-05-12 | 5.48 | 5.50 | 5.34 | 5.50 | 5.47 | qfq | 18,852,684 | 102,317,960 | 0.73% |
| 2025-05-09 | 5.62 | 5.62 | 5.45 | 5.46 | 5.43 | qfq | 20,492,600 | 112,703,911 | -2.85% |
| 2025-05-08 | 5.49 | 5.64 | 5.43 | 5.62 | 5.59 | qfq | 23,529,332 | 130,317,700 | 2.74% |
| 2025-05-07 | 5.46 | 5.60 | 5.44 | 5.47 | 5.44 | qfq | 16,954,400 | 93,250,608 | 1.11% |
| 2025-05-06 | 5.30 | 5.41 | 5.30 | 5.41 | 5.38 | qfq | 13,425,700 | 72,096,043 | 2.27% |
| 2025-04-30 | 5.30 | 5.36 | 5.28 | 5.29 | 5.26 | qfq | 12,069,000 | 64,153,206 | 0.19% |
| 2025-04-29 | 5.25 | 5.31 | 5.24 | 5.28 | 5.25 | qfq | 16,796,868 | 88,691,546 | 1.54% |
| 2025-04-28 | 5.35 | 5.38 | 5.17 | 5.20 | 5.17 | qfq | 26,367,680 | 137,918,177 | -6.14% |
| 2025-04-25 | 5.52 | 5.70 | 5.52 | 5.54 | 5.51 | qfq | 22,620,492 | 127,095,618 | 0.00% |
| 2025-04-24 | 5.52 | 5.63 | 5.50 | 5.54 | 5.51 | qfq | 15,754,500 | 87,638,326 | 0.00% |
| 2025-04-23 | 5.63 | 5.66 | 5.51 | 5.54 | 5.51 | qfq | 21,869,999 | 121,810,953 | -1.77% |
| 2025-04-22 | 5.54 | 5.71 | 5.45 | 5.64 | 5.61 | qfq | 30,790,400 | 172,118,107 | 1.26% |
| 2025-04-21 | 5.41 | 5.58 | 5.37 | 5.57 | 5.54 | qfq | 24,781,230 | 136,162,128 | 2.39% |
| 2025-04-18 | 5.38 | 5.44 | 5.34 | 5.44 | 5.41 | qfq | 13,395,400 | 72,336,750 | 0.55% |
| 2025-04-17 | 5.26 | 5.47 | 5.25 | 5.41 | 5.38 | qfq | 15,788,593 | 85,447,488 | 2.08% |
| 2025-04-16 | 5.35 | 5.41 | 5.21 | 5.30 | 5.27 | qfq | 11,893,438 | 63,073,180 | -1.49% |
| 2025-04-15 | 5.40 | 5.42 | 5.33 | 5.38 | 5.35 | qfq | 8,813,900 | 47,323,963 | -0.19% |
| 2025-04-14 | 5.41 | 5.44 | 5.36 | 5.39 | 5.36 | qfq | 14,320,000 | 77,350,938 | 0.75% |
| 2025-04-11 | 5.25 | 5.37 | 5.23 | 5.35 | 5.32 | qfq | 13,769,344 | 73,354,657 | 0.94% |
| 2025-04-10 | 5.23 | 5.38 | 5.21 | 5.30 | 5.27 | qfq | 20,428,944 | 108,599,962 | 1.92% |
| 2025-04-09 | 4.96 | 5.27 | 4.82 | 5.20 | 5.17 | qfq | 22,701,600 | 115,180,736 | 2.97% |
| 2025-04-08 | 5.03 | 5.13 | 4.91 | 5.05 | 5.02 | qfq | 20,483,801 | 102,755,043 | -0.79% |
| 2025-04-07 | 5.31 | 5.35 | 5.09 | 5.09 | 5.06 | qfq | 20,405,347 | 105,023,216 | -9.91% |
| 2025-04-03 | 5.57 | 5.72 | 5.56 | 5.65 | 5.62 | qfq | 7,315,702 | 41,360,363 | -0.18% |
| 2025-04-02 | 5.67 | 5.69 | 5.64 | 5.66 | 5.63 | qfq | 6,234,661 | 35,352,819 | -0.18% |
| 2025-04-01 | 5.67 | 5.73 | 5.65 | 5.67 | 5.64 | qfq | 10,175,718 | 57,908,613 | -0.18% |
| 2025-03-31 | 5.75 | 5.75 | 5.61 | 5.68 | 5.65 | qfq | 13,353,100 | 75,640,312 | -1.90% |
| 2025-03-28 | 5.85 | 5.87 | 5.76 | 5.79 | 5.76 | qfq | 11,998,200 | 69,641,052 | -1.36% |
| 2025-03-27 | 5.90 | 5.97 | 5.86 | 5.87 | 5.84 | qfq | 11,064,300 | 65,467,897 | -0.17% |
| 2025-03-26 | 5.86 | 5.91 | 5.85 | 5.88 | 5.85 | qfq | 7,793,470 | 45,872,907 | 0.51% |
| 2025-03-25 | 5.88 | 5.92 | 5.79 | 5.85 | 5.82 | qfq | 10,501,671 | 61,674,050 | -0.51% |
| 2025-03-24 | 6.05 | 6.07 | 5.80 | 5.88 | 5.85 | qfq | 21,160,700 | 125,209,417 | -3.29% |
| 2025-03-21 | 6.05 | 6.15 | 5.91 | 6.08 | 6.04 | qfq | 28,865,242 | 173,609,593 | 0.83% |
| 2025-03-20 | 6.06 | 6.10 | 6.03 | 6.03 | 5.99 | qfq | 16,679,404 | 101,089,775 | -0.66% |
| 2025-03-19 | 6.10 | 6.13 | 6.06 | 6.07 | 6.03 | qfq | 23,836,401 | 145,159,761 | -1.62% |
| 2025-03-18 | 6.12 | 6.41 | 6.07 | 6.17 | 6.13 | qfq | 42,095,739 | 261,167,296 | 0.49% |
| 2025-03-17 | 6.09 | 6.20 | 6.06 | 6.14 | 6.10 | qfq | 30,235,589 | 184,981,580 | 0.99% |
| 2025-03-14 | 6.03 | 6.08 | 5.98 | 6.08 | 6.04 | qfq | 25,990,338 | 157,253,447 | 0.66% |
| 2025-03-13 | 6.14 | 6.14 | 5.94 | 6.04 | 6.00 | qfq | 37,781,712 | 227,315,777 | -2.42% |
| 2025-03-12 | 6.10 | 6.24 | 6.10 | 6.19 | 6.15 | qfq | 49,647,186 | 306,192,781 | 0.32% |
| 2025-03-11 | 6.28 | 6.54 | 6.11 | 6.17 | 6.13 | qfq | 89,884,627 | 562,221,191 | 3.70% |
| 2025-03-10 | 6.08 | 6.10 | 5.93 | 5.95 | 5.91 | qfq | 21,124,600 | 126,399,768 | -2.30% |
| 2025-03-07 | 6.05 | 6.16 | 5.93 | 6.09 | 6.05 | qfq | 44,515,367 | 270,377,479 | -0.49% |
| 2025-03-06 | 5.88 | 6.20 | 5.83 | 6.12 | 6.08 | qfq | 52,039,422 | 313,299,751 | 4.97% |
| 2025-03-05 | 5.92 | 5.93 | 5.74 | 5.83 | 5.80 | qfq | 20,753,506 | 120,511,289 | -1.19% |
| 2025-03-04 | 5.86 | 5.98 | 5.85 | 5.90 | 5.87 | qfq | 16,976,483 | 99,955,299 | 0.51% |
| 2025-03-03 | 5.90 | 5.98 | 5.83 | 5.87 | 5.84 | qfq | 21,913,542 | 129,730,906 | 0.00% |
| 2025-02-28 | 6.02 | 6.04 | 5.84 | 5.87 | 5.84 | qfq | 27,682,801 | 164,550,968 | -2.98% |
| 2025-02-27 | 6.06 | 6.12 | 5.97 | 6.05 | 6.01 | qfq | 32,273,828 | 194,555,442 | -0.82% |
| 2025-02-26 | 6.11 | 6.18 | 6.04 | 6.10 | 6.06 | qfq | 40,020,902 | 244,023,644 | -0.49% |
| 2025-02-25 | 6.00 | 6.31 | 5.90 | 6.13 | 6.09 | qfq | 63,811,365 | 391,916,066 | 2.00% |
| 2025-02-24 | 5.78 | 6.05 | 5.74 | 6.01 | 5.97 | qfq | 58,126,757 | 345,640,940 | 5.07% |
| 2025-02-21 | 5.59 | 5.72 | 5.51 | 5.72 | 5.69 | qfq | 26,128,196 | 147,191,578 | 2.51% |
| 2025-02-20 | 5.56 | 5.60 | 5.49 | 5.58 | 5.55 | qfq | 18,236,179 | 101,398,665 | 0.36% |
| 2025-02-19 | 5.53 | 5.58 | 5.48 | 5.56 | 5.53 | qfq | 18,512,111 | 102,530,353 | 0.91% |
| 2025-02-18 | 5.72 | 5.72 | 5.49 | 5.51 | 5.48 | qfq | 26,666,701 | 149,087,666 | -3.84% |
| 2025-02-17 | 5.69 | 5.83 | 5.67 | 5.73 | 5.70 | qfq | 27,307,971 | 157,285,949 | 0.53% |
| 2025-02-14 | 5.70 | 5.83 | 5.63 | 5.70 | 5.67 | qfq | 29,535,869 | 167,782,831 | -0.70% |
| 2025-02-13 | 5.82 | 5.86 | 5.73 | 5.74 | 5.71 | qfq | 28,932,304 | 167,641,643 | -0.86% |
| 2025-02-12 | 5.73 | 5.79 | 5.68 | 5.79 | 5.76 | qfq | 30,198,362 | 173,288,699 | 0.35% |
| 2025-02-11 | 5.59 | 5.94 | 5.45 | 5.77 | 5.74 | qfq | 49,256,507 | 279,894,859 | 3.59% |
| 2025-02-10 | 5.47 | 5.58 | 5.46 | 5.57 | 5.54 | qfq | 27,127,978 | 150,137,546 | 2.01% |
| 2025-02-07 | 5.39 | 5.53 | 5.35 | 5.46 | 5.43 | qfq | 33,092,354 | 180,503,517 | 1.30% |
| 2025-02-06 | 5.26 | 5.41 | 5.20 | 5.39 | 5.36 | qfq | 28,982,123 | 154,042,980 | 2.08% |
| 2025-02-05 | 5.22 | 5.29 | 5.16 | 5.28 | 5.25 | qfq | 18,176,605 | 95,329,100 | 2.13% |
| 2025-01-27 | 5.25 | 5.32 | 5.16 | 5.17 | 5.14 | qfq | 16,730,001 | 87,653,792 | -1.34% |
| 2025-01-24 | 5.23 | 5.28 | 5.19 | 5.24 | 5.21 | qfq | 17,394,001 | 91,140,317 | -0.19% |
| 2025-01-23 | 5.25 | 5.36 | 5.23 | 5.25 | 5.22 | qfq | 23,094,382 | 122,488,155 | 0.96% |
| 2025-01-22 | 5.31 | 5.31 | 5.18 | 5.20 | 5.17 | qfq | 18,251,747 | 95,454,259 | -2.26% |
| 2025-01-21 | 5.36 | 5.43 | 5.25 | 5.32 | 5.29 | qfq | 27,567,141 | 147,364,576 | 0.00% |
| 2025-01-20 | 5.33 | 5.39 | 5.22 | 5.32 | 5.29 | qfq | 21,787,600 | 116,064,009 | 0.95% |
| 2025-01-17 | 5.24 | 5.32 | 5.18 | 5.27 | 5.24 | qfq | 17,957,900 | 94,606,506 | 0.00% |
| 2025-01-16 | 5.28 | 5.38 | 5.22 | 5.27 | 5.24 | qfq | 18,982,805 | 100,626,367 | 0.00% |
| 2025-01-15 | 5.28 | 5.33 | 5.23 | 5.27 | 5.24 | qfq | 18,242,100 | 96,203,608 | -0.38% |
| 2025-01-14 | 5.09 | 5.31 | 5.09 | 5.29 | 5.26 | qfq | 28,343,620 | 148,306,006 | 3.73% |
| 2025-01-13 | 5.00 | 5.12 | 4.93 | 5.10 | 5.07 | qfq | 16,541,602 | 83,446,574 | 0.00% |
| 2025-01-10 | 5.28 | 5.31 | 5.09 | 5.10 | 5.07 | qfq | 21,400,902 | 111,310,083 | -3.41% |
| 2025-01-09 | 5.24 | 5.33 | 5.22 | 5.28 | 5.25 | qfq | 19,368,390 | 102,399,906 | 0.00% |
| 2025-01-08 | 5.38 | 5.38 | 5.13 | 5.28 | 5.25 | qfq | 26,344,400 | 138,515,069 | -2.04% |
| 2025-01-07 | 5.30 | 5.40 | 5.24 | 5.39 | 5.36 | qfq | 26,195,592 | 139,149,407 | 1.70% |
| 2025-01-06 | 5.45 | 5.45 | 5.20 | 5.30 | 5.27 | qfq | 30,118,603 | 159,420,691 | -2.93% |
| 2025-01-03 | 5.94 | 5.97 | 5.43 | 5.46 | 5.43 | qfq | 46,444,714 | 261,689,420 | -8.54% |
| 2025-01-02 | 6.11 | 6.26 | 5.84 | 5.97 | 5.93 | qfq | 45,029,000 | 272,775,003 | -3.86% |
| 2024-12-31 | 6.60 | 6.67 | 6.20 | 6.21 | 6.17 | qfq | 52,627,313 | 335,454,822 | -6.33% |
| 2024-12-30 | 6.64 | 6.87 | 6.50 | 6.63 | 6.59 | qfq | 57,946,712 | 385,300,565 | -1.19% |
| 2024-12-27 | 6.81 | 6.94 | 6.70 | 6.71 | 6.67 | qfq | 62,781,336 | 427,737,335 | -1.47% |
| 2024-12-26 | 6.75 | 6.92 | 6.67 | 6.81 | 6.77 | qfq | 74,044,133 | 503,325,066 | 0.89% |
| 2024-12-25 | 6.65 | 7.03 | 6.45 | 6.75 | 6.71 | qfq | 120,384,006 | 817,838,761 | 0.75% |
| 2024-12-24 | 6.11 | 6.70 | 6.11 | 6.70 | 6.66 | qfq | 72,582,789 | 472,142,426 | 10.02% |
| 2024-12-23 | 6.55 | 6.55 | 6.08 | 6.09 | 6.05 | qfq | 48,708,918 | 305,818,597 | -7.87% |
| 2024-12-20 | 6.40 | 6.99 | 6.35 | 6.61 | 6.57 | qfq | 82,531,595 | 549,087,499 | 3.28% |
| 2024-12-19 | 6.16 | 6.47 | 5.96 | 6.40 | 6.36 | qfq | 59,232,825 | 365,516,270 | 2.56% |
| 2024-12-18 | 6.26 | 6.35 | 6.15 | 6.24 | 6.20 | qfq | 33,429,930 | 208,545,291 | 0.16% |
| 2024-12-17 | 6.61 | 6.62 | 6.20 | 6.23 | 6.19 | qfq | 50,590,270 | 321,442,159 | -6.17% |
| 2024-12-16 | 6.71 | 6.89 | 6.55 | 6.64 | 6.60 | qfq | 57,810,023 | 386,511,917 | -1.48% |
| 2024-12-13 | 6.60 | 6.92 | 6.46 | 6.74 | 6.70 | qfq | 89,243,799 | 600,910,634 | 0.90% |
| 2024-12-12 | 6.33 | 6.85 | 6.29 | 6.68 | 6.64 | qfq | 86,841,298 | 573,693,177 | 5.20% |
| 2024-12-11 | 6.28 | 6.42 | 6.21 | 6.35 | 6.31 | qfq | 37,531,638 | 237,996,006 | 0.63% |
| 2024-12-10 | 6.55 | 6.59 | 6.30 | 6.31 | 6.27 | qfq | 49,216,891 | 316,034,852 | 0.16% |
| 2024-12-09 | 6.49 | 6.50 | 6.25 | 6.30 | 6.26 | qfq | 41,379,884 | 262,224,560 | -2.93% |
| 2024-12-06 | 6.57 | 6.64 | 6.42 | 6.49 | 6.45 | qfq | 49,817,529 | 323,685,821 | -1.96% |
| 2024-12-05 | 6.51 | 6.63 | 6.47 | 6.62 | 6.58 | qfq | 57,147,982 | 373,568,835 | -0.75% |
| 2024-12-04 | 6.38 | 6.75 | 6.33 | 6.67 | 6.63 | qfq | 97,450,323 | 637,938,376 | 5.37% |
| 2024-12-03 | 6.35 | 6.42 | 6.21 | 6.33 | 6.29 | qfq | 52,599,746 | 331,912,338 | 0.48% |
| 2024-12-02 | 6.22 | 6.39 | 6.17 | 6.30 | 6.26 | qfq | 56,997,545 | 358,956,846 | 1.78% |
| 2024-11-29 | 6.15 | 6.25 | 6.04 | 6.19 | 6.15 | qfq | 60,926,068 | 374,374,920 | -0.16% |
| 2024-11-28 | 6.26 | 6.49 | 6.15 | 6.20 | 6.16 | qfq | 67,694,210 | 428,840,496 | -0.16% |
| 2024-11-27 | 6.23 | 6.24 | 5.92 | 6.21 | 6.17 | qfq | 68,751,738 | 419,401,921 | -1.58% |
| 2024-11-26 | 6.40 | 6.87 | 6.26 | 6.31 | 6.27 | qfq | 93,029,672 | 599,452,640 | -3.22% |
| 2024-11-25 | 6.99 | 7.00 | 6.52 | 6.52 | 6.48 | qfq | 123,940,954 | 828,058,301 | -9.94% |
| 2024-11-22 | 7.29 | 7.72 | 7.12 | 7.24 | 7.20 | qfq | 192,239,249 | 1,424,016,928 | 2.99% |
| 2024-11-21 | 6.27 | 7.03 | 6.17 | 7.03 | 6.99 | qfq | 131,192,761 | 865,631,561 | 10.02% |
| 2024-11-20 | 6.41 | 6.79 | 6.26 | 6.39 | 6.35 | qfq | 160,490,092 | 1,041,934,977 | 2.08% |
| 2024-11-19 | 5.71 | 6.26 | 5.56 | 6.26 | 6.22 | qfq | 112,798,924 | 681,748,574 | 10.02% |
| 2024-11-18 | 5.68 | 5.85 | 5.47 | 5.69 | 5.66 | qfq | 53,433,213 | 302,383,537 | 2.89% |
| 2024-11-15 | 5.65 | 5.95 | 5.52 | 5.53 | 5.50 | qfq | 59,644,234 | 344,091,310 | -2.98% |
| 2024-11-14 | 5.84 | 5.96 | 5.68 | 5.70 | 5.67 | qfq | 84,030,381 | 489,125,522 | 2.70% |
| 2024-11-13 | 5.46 | 5.62 | 5.45 | 5.55 | 5.52 | qfq | 26,016,881 | 143,623,009 | 0.91% |
| 2024-11-12 | 5.63 | 5.64 | 5.45 | 5.50 | 5.47 | qfq | 34,834,000 | 193,219,428 | -2.31% |
| 2024-11-11 | 5.71 | 5.71 | 5.54 | 5.63 | 5.60 | qfq | 48,282,587 | 270,263,742 | -1.57% |
| 2024-11-08 | 6.00 | 6.03 | 5.68 | 5.72 | 5.69 | qfq | 62,797,909 | 363,316,956 | -2.89% |
| 2024-11-07 | 5.69 | 5.93 | 5.61 | 5.89 | 5.86 | qfq | 52,283,507 | 304,577,300 | 1.55% |
| 2024-11-06 | 5.85 | 5.98 | 5.72 | 5.80 | 5.77 | qfq | 67,711,968 | 395,624,187 | 0.69% |
| 2024-11-05 | 5.68 | 5.85 | 5.61 | 5.76 | 5.73 | qfq | 69,925,958 | 402,509,841 | 1.59% |
| 2024-11-04 | 5.73 | 5.81 | 5.46 | 5.67 | 5.64 | qfq | 64,314,563 | 361,914,319 | 0.35% |
| 2024-11-01 | 6.06 | 6.28 | 5.58 | 5.65 | 5.62 | qfq | 120,253,792 | 709,809,335 | -5.52% |
| 2024-10-31 | 5.44 | 5.98 | 5.42 | 5.98 | 5.94 | qfq | 106,221,945 | 621,858,082 | 9.93% |
| 2024-10-30 | 5.20 | 5.59 | 5.20 | 5.44 | 5.41 | qfq | 65,787,067 | 355,889,226 | 3.42% |
| 2024-10-29 | 5.90 | 5.90 | 5.26 | 5.26 | 5.23 | qfq | 106,824,966 | 584,060,462 | -6.07% |
| 2024-10-28 | 5.18 | 5.60 | 5.15 | 5.60 | 5.57 | qfq | 85,471,682 | 469,445,448 | 10.02% |
| 2024-10-25 | 4.88 | 5.15 | 4.88 | 5.09 | 5.06 | qfq | 57,363,828 | 290,066,807 | 5.82% |
| 2024-10-24 | 4.78 | 4.86 | 4.76 | 4.81 | 4.78 | qfq | 23,916,939 | 115,391,571 | 0.42% |
| 2024-10-23 | 4.82 | 4.86 | 4.77 | 4.79 | 4.76 | qfq | 24,049,918 | 115,690,082 | -0.62% |
| 2024-10-22 | 4.88 | 4.93 | 4.75 | 4.82 | 4.79 | qfq | 31,360,436 | 151,159,754 | -0.41% |
| 2024-10-21 | 4.77 | 4.94 | 4.71 | 4.84 | 4.81 | qfq | 46,892,889 | 227,294,028 | 3.42% |
| 2024-10-18 | 4.61 | 4.72 | 4.54 | 4.68 | 4.65 | qfq | 23,398,294 | 108,183,924 | 1.08% |
| 2024-10-17 | 4.79 | 4.80 | 4.61 | 4.63 | 4.60 | qfq | 29,339,290 | 137,268,667 | -3.34% |
| 2024-10-16 | 4.65 | 4.81 | 4.64 | 4.79 | 4.76 | qfq | 31,654,735 | 150,201,763 | 3.90% |
| 2024-10-15 | 4.70 | 4.74 | 4.61 | 4.61 | 4.58 | qfq | 22,541,049 | 105,373,593 | -2.95% |
| 2024-10-14 | 4.80 | 4.84 | 4.66 | 4.75 | 4.72 | qfq | 30,564,018 | 144,825,967 | 2.59% |
| 2024-10-11 | 4.62 | 4.69 | 4.56 | 4.63 | 4.60 | qfq | 19,896,540 | 92,191,488 | 0.00% |
| 2024-10-10 | 4.62 | 4.75 | 4.54 | 4.63 | 4.60 | qfq | 30,196,459 | 140,274,751 | 0.22% |
| 2024-10-09 | 5.02 | 5.02 | 4.62 | 4.62 | 4.59 | qfq | 41,864,886 | 200,688,368 | -9.94% |
| 2024-10-08 | 5.48 | 5.48 | 4.92 | 5.13 | 5.10 | qfq | 72,512,315 | 376,273,325 | 2.60% |
| 2024-09-30 | 4.95 | 5.03 | 4.75 | 5.00 | 4.97 | qfq | 60,442,932 | 297,308,070 | 7.99% |
| 2024-09-27 | 4.66 | 4.70 | 4.53 | 4.63 | 4.60 | qfq | 22,215,501 | 102,104,060 | 2.21% |
| 2024-09-26 | 4.27 | 4.53 | 4.25 | 4.53 | 4.50 | qfq | 30,028,365 | 133,012,750 | 5.59% |
| 2024-09-25 | 4.23 | 4.42 | 4.23 | 4.29 | 4.26 | qfq | 22,661,820 | 98,776,159 | 1.90% |
| 2024-09-24 | 4.17 | 4.21 | 4.12 | 4.21 | 4.19 | qfq | 11,774,420 | 49,213,319 | 1.94% |
| 2024-09-23 | 4.11 | 4.15 | 4.08 | 4.13 | 4.11 | qfq | 6,688,825 | 27,591,330 | 0.24% |
| 2024-09-20 | 4.10 | 4.14 | 4.05 | 4.12 | 4.10 | qfq | 10,344,100 | 42,491,116 | 0.73% |
| 2024-09-19 | 4.04 | 4.13 | 4.03 | 4.09 | 4.07 | qfq | 10,049,327 | 41,038,552 | 1.49% |
| 2024-09-18 | 4.00 | 4.05 | 3.93 | 4.03 | 4.01 | qfq | 8,115,627 | 32,401,931 | 0.75% |
| 2024-09-13 | 3.98 | 4.05 | 3.98 | 4.00 | 3.98 | qfq | 5,667,900 | 22,760,572 | 0.25% |
| 2024-09-12 | 3.94 | 4.02 | 3.94 | 3.99 | 3.97 | qfq | 6,934,438 | 27,670,078 | 1.01% |
| 2024-09-11 | 3.96 | 3.97 | 3.92 | 3.95 | 3.93 | qfq | 4,037,900 | 15,918,211 | -0.50% |
| 2024-09-10 | 4.02 | 4.04 | 3.92 | 3.97 | 3.95 | qfq | 6,309,657 | 25,033,170 | -1.00% |
| 2024-09-09 | 3.99 | 4.03 | 3.94 | 4.01 | 3.99 | qfq | 4,515,678 | 18,046,148 | 0.50% |
| 2024-09-06 | 4.03 | 4.05 | 3.99 | 3.99 | 3.97 | qfq | 5,480,658 | 22,045,607 | -0.75% |
| 2024-09-05 | 4.00 | 4.04 | 3.99 | 4.02 | 4.00 | qfq | 5,950,778 | 23,916,642 | 1.01% |
| 2024-09-04 | 4.01 | 4.05 | 3.97 | 3.98 | 3.96 | qfq | 7,600,360 | 30,433,404 | -1.24% |
| 2024-09-03 | 4.02 | 4.08 | 4.00 | 4.03 | 4.01 | qfq | 6,132,415 | 24,734,961 | 0.00% |
| 2024-09-02 | 4.10 | 4.12 | 4.03 | 4.03 | 4.01 | qfq | 7,957,000 | 32,294,215 | -1.71% |
| 2024-08-30 | 4.01 | 4.23 | 3.99 | 4.10 | 4.08 | qfq | 15,774,760 | 64,958,562 | 2.50% |
| 2024-08-29 | 4.04 | 4.05 | 3.97 | 4.00 | 3.98 | qfq | 13,089,397 | 52,465,400 | -1.96% |
| 2024-08-28 | 4.09 | 4.13 | 4.05 | 4.08 | 4.06 | qfq | 4,853,423 | 19,856,848 | -0.24% |
| 2024-08-27 | 4.14 | 4.20 | 4.08 | 4.09 | 4.07 | qfq | 6,885,247 | 28,427,905 | -1.92% |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.17 | 4.15 | qfq | 12,361,921 | 51,279,480 | 2.46% |
| 2024-08-23 | 4.17 | 4.17 | 4.05 | 4.07 | 4.05 | qfq | 15,275,060 | 62,542,956 | -3.78% |
| 2024-08-22 | 4.33 | 4.42 | 4.15 | 4.23 | 4.21 | qfq | 23,336,232 | 99,326,562 | 1.93% |
| 2024-08-21 | 4.15 | 4.17 | 4.11 | 4.15 | 4.13 | qfq | 4,784,600 | 19,821,011 | -0.24% |
| 2024-08-20 | 4.22 | 4.25 | 4.13 | 4.16 | 4.14 | qfq | 6,169,286 | 25,706,928 | -1.65% |
| 2024-08-19 | 4.22 | 4.29 | 4.20 | 4.23 | 4.21 | qfq | 4,971,800 | 21,065,150 | -0.47% |
| 2024-08-16 | 4.30 | 4.31 | 4.24 | 4.25 | 4.22 | qfq | 5,853,727 | 24,959,973 | -1.39% |
| 2024-08-15 | 4.25 | 4.32 | 4.24 | 4.31 | 4.28 | qfq | 6,692,229 | 28,643,456 | 1.17% |
| 2024-08-14 | 4.29 | 4.35 | 4.25 | 4.26 | 4.23 | qfq | 4,793,500 | 20,578,658 | -1.39% |
| 2024-08-13 | 4.31 | 4.36 | 4.26 | 4.32 | 4.29 | qfq | 6,955,787 | 29,955,573 | 0.47% |
| 2024-08-12 | 4.38 | 4.39 | 4.29 | 4.30 | 4.27 | qfq | 7,257,900 | 31,408,544 | -1.60% |
| 2024-08-09 | 4.33 | 4.44 | 4.33 | 4.37 | 4.34 | qfq | 12,654,719 | 55,667,877 | 0.46% |
| 2024-08-08 | 4.32 | 4.39 | 4.27 | 4.35 | 4.32 | qfq | 9,777,181 | 42,443,283 | 1.16% |
| 2024-08-07 | 4.29 | 4.33 | 4.25 | 4.30 | 4.27 | qfq | 7,274,001 | 31,244,098 | -0.23% |
| 2024-08-06 | 4.26 | 4.32 | 4.22 | 4.31 | 4.28 | qfq | 10,505,129 | 44,946,290 | 1.65% |
| 2024-08-05 | 4.36 | 4.41 | 4.22 | 4.24 | 4.22 | qfq | 15,397,287 | 66,654,405 | -1.85% |
| 2024-08-02 | 4.25 | 4.50 | 4.23 | 4.32 | 4.29 | qfq | 21,348,021 | 92,954,157 | 1.41% |
| 2024-08-01 | 4.24 | 4.28 | 4.21 | 4.26 | 4.23 | qfq | 7,126,122 | 30,208,710 | 0.24% |
| 2024-07-31 | 4.15 | 4.25 | 4.14 | 4.25 | 4.22 | qfq | 7,006,345 | 29,507,625 | 2.66% |
| 2024-07-30 | 4.07 | 4.16 | 4.07 | 4.14 | 4.12 | qfq | 6,921,199 | 28,463,550 | 1.47% |
| 2024-07-29 | 4.06 | 4.09 | 4.04 | 4.08 | 4.06 | qfq | 4,426,065 | 18,023,879 | 0.25% |
| 2024-07-26 | 4.03 | 4.09 | 4.03 | 4.07 | 4.05 | qfq | 4,761,964 | 19,339,733 | 1.24% |
| 2024-07-25 | 4.01 | 4.05 | 4.00 | 4.02 | 4.00 | qfq | 3,634,501 | 14,620,492 | 0.25% |
| 2024-07-24 | 4.06 | 4.08 | 4.00 | 4.01 | 3.99 | qfq | 6,898,436 | 27,842,080 | -0.99% |
| 2024-07-23 | 4.07 | 4.11 | 4.04 | 4.05 | 4.03 | qfq | 6,947,369 | 28,334,292 | -0.25% |
| 2024-07-22 | 4.08 | 4.10 | 4.04 | 4.06 | 4.04 | qfq | 5,218,669 | 21,208,719 | -0.73% |
| 2024-07-19 | 4.16 | 4.16 | 4.04 | 4.09 | 4.07 | qfq | 7,204,228 | 29,391,147 | -1.21% |
| 2024-07-18 | 4.11 | 4.15 | 4.05 | 4.14 | 4.12 | qfq | 5,000,400 | 20,508,377 | 0.49% |
| 2024-07-17 | 4.11 | 4.18 | 4.11 | 4.12 | 4.10 | qfq | 6,477,929 | 26,842,390 | 0.24% |
| 2024-07-16 | 4.11 | 4.15 | 4.08 | 4.11 | 4.09 | qfq | 5,422,846 | 22,294,950 | -0.24% |
| 2024-07-15 | 4.21 | 4.22 | 4.12 | 4.12 | 4.10 | qfq | 5,182,100 | 21,472,963 | -1.44% |
| 2024-07-12 | 4.13 | 4.26 | 4.12 | 4.18 | 4.16 | qfq | 8,697,400 | 36,614,816 | 0.72% |
| 2024-07-11 | 4.08 | 4.16 | 4.07 | 4.15 | 4.10 | qfq | 6,129,948 | 25,262,282 | 2.72% |
| 2024-07-10 | 4.09 | 4.11 | 4.04 | 4.04 | 3.99 | qfq | 4,160,600 | 16,912,641 | -1.70% |
| 2024-07-09 | 4.06 | 4.12 | 3.99 | 4.11 | 4.06 | qfq | 6,894,717 | 28,011,776 | 0.98% |
| 2024-07-08 | 4.17 | 4.18 | 4.06 | 4.07 | 4.02 | qfq | 6,557,084 | 26,947,024 | -2.86% |
| 2024-07-05 | 4.20 | 4.24 | 4.16 | 4.19 | 4.14 | qfq | 4,887,758 | 20,510,864 | 0.00% |
| 2024-07-04 | 4.34 | 4.35 | 4.19 | 4.19 | 4.14 | qfq | 6,545,700 | 27,769,487 | -3.23% |
| 2024-07-03 | 4.32 | 4.38 | 4.28 | 4.33 | 4.28 | qfq | 7,391,600 | 32,128,222 | 0.70% |
| 2024-07-02 | 4.27 | 4.35 | 4.24 | 4.30 | 4.25 | qfq | 7,354,076 | 31,661,448 | 0.23% |
| 2024-07-01 | 4.18 | 4.29 | 4.16 | 4.29 | 4.24 | qfq | 7,773,900 | 33,027,151 | 3.13% |
| 2024-06-28 | 4.16 | 4.24 | 4.14 | 4.16 | 4.11 | qfq | 6,441,100 | 27,028,468 | 0.00% |
| 2024-06-27 | 4.20 | 4.23 | 4.16 | 4.16 | 4.11 | qfq | 6,903,102 | 28,958,775 | -1.19% |
| 2024-06-26 | 4.17 | 4.22 | 4.11 | 4.21 | 4.16 | qfq | 7,742,212 | 32,270,228 | 1.45% |
| 2024-06-25 | 4.08 | 4.20 | 4.08 | 4.15 | 4.10 | qfq | 8,195,386 | 33,891,489 | 1.72% |
| 2024-06-24 | 4.24 | 4.24 | 4.06 | 4.08 | 4.03 | qfq | 10,420,600 | 42,923,156 | -3.77% |
| 2024-06-21 | 4.26 | 4.31 | 4.24 | 4.24 | 4.19 | qfq | 5,219,158 | 22,295,906 | -0.47% |
| 2024-06-20 | 4.36 | 4.38 | 4.23 | 4.26 | 4.21 | qfq | 9,477,937 | 40,551,340 | -2.07% |
| 2024-06-19 | 4.38 | 4.41 | 4.34 | 4.35 | 4.30 | qfq | 5,847,001 | 25,528,926 | -0.68% |
| 2024-06-18 | 4.36 | 4.39 | 4.34 | 4.38 | 4.33 | qfq | 6,188,002 | 27,058,401 | 0.69% |
| 2024-06-17 | 4.39 | 4.39 | 4.34 | 4.35 | 4.30 | qfq | 7,341,300 | 32,004,344 | -1.58% |
| 2024-06-14 | 4.41 | 4.45 | 4.34 | 4.42 | 4.37 | qfq | 9,569,620 | 42,113,907 | 0.45% |
| 2024-06-13 | 4.48 | 4.48 | 4.37 | 4.40 | 4.35 | qfq | 7,908,900 | 34,897,144 | -1.12% |
| 2024-06-12 | 4.36 | 4.47 | 4.36 | 4.45 | 4.40 | qfq | 9,459,908 | 41,796,978 | 1.83% |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.37 | 4.32 | qfq | 11,039,900 | 48,427,399 | -1.58% |
| 2024-06-07 | 4.32 | 4.46 | 4.32 | 4.44 | 4.39 | qfq | 13,502,700 | 59,436,268 | 2.78% |
| 2024-06-06 | 4.44 | 4.48 | 4.28 | 4.32 | 4.27 | qfq | 14,562,682 | 63,256,912 | -2.70% |
| 2024-06-05 | 4.57 | 4.59 | 4.44 | 4.44 | 4.39 | qfq | 13,278,000 | 59,555,065 | -2.63% |
| 2024-06-04 | 4.56 | 4.62 | 4.46 | 4.56 | 4.50 | qfq | 20,423,194 | 92,889,006 | -0.87% |
| 2024-06-03 | 4.75 | 4.78 | 4.58 | 4.60 | 4.54 | qfq | 32,908,485 | 152,867,717 | 0.22% |
| 2024-05-31 | 4.60 | 4.63 | 4.58 | 4.59 | 4.53 | qfq | 9,289,709 | 42,756,748 | 0.00% |
| 2024-05-30 | 4.64 | 4.66 | 4.56 | 4.59 | 4.53 | qfq | 14,782,900 | 68,093,955 | -1.29% |
| 2024-05-29 | 4.64 | 4.74 | 4.62 | 4.65 | 4.59 | qfq | 11,030,900 | 51,609,880 | -0.21% |
| 2024-05-28 | 4.77 | 4.79 | 4.65 | 4.66 | 4.60 | qfq | 14,210,563 | 66,771,348 | -1.48% |
| 2024-05-27 | 4.72 | 4.74 | 4.64 | 4.73 | 4.67 | qfq | 13,620,782 | 63,784,577 | 0.42% |
| 2024-05-24 | 4.78 | 4.80 | 4.71 | 4.71 | 4.65 | qfq | 14,891,622 | 70,632,437 | -2.28% |
| 2024-05-23 | 4.89 | 4.92 | 4.77 | 4.82 | 4.76 | qfq | 26,000,075 | 125,757,491 | -2.43% |
| 2024-05-22 | 4.93 | 5.06 | 4.92 | 4.94 | 4.88 | qfq | 40,764,572 | 203,359,068 | 0.20% |
| 2024-05-21 | 4.93 | 4.99 | 4.89 | 4.93 | 4.87 | qfq | 21,231,760 | 104,835,930 | -0.60% |
| 2024-05-20 | 5.06 | 5.07 | 4.91 | 4.96 | 4.90 | qfq | 46,213,421 | 230,171,346 | -3.69% |
| 2024-05-17 | 4.96 | 5.17 | 4.83 | 5.15 | 5.09 | qfq | 57,451,533 | 286,908,537 | 5.75% |
| 2024-05-16 | 4.77 | 4.92 | 4.75 | 4.87 | 4.81 | qfq | 29,992,374 | 146,053,069 | 2.53% |
| 2024-05-15 | 4.75 | 4.83 | 4.71 | 4.75 | 4.69 | qfq | 15,020,260 | 71,694,515 | -0.21% |
| 2024-05-14 | 4.72 | 4.79 | 4.71 | 4.76 | 4.70 | qfq | 8,466,970 | 40,148,742 | 0.42% |
| 2024-05-13 | 4.77 | 4.79 | 4.71 | 4.74 | 4.68 | qfq | 12,983,450 | 61,641,555 | -1.46% |
| 2024-05-10 | 4.77 | 4.88 | 4.71 | 4.81 | 4.75 | qfq | 22,014,403 | 105,418,778 | 1.05% |
| 2024-05-09 | 4.70 | 4.79 | 4.69 | 4.76 | 4.70 | qfq | 10,251,562 | 48,704,924 | 1.28% |
| 2024-05-08 | 4.77 | 4.77 | 4.69 | 4.70 | 4.64 | qfq | 9,463,500 | 44,710,554 | -2.08% |
| 2024-05-07 | 4.75 | 4.81 | 4.68 | 4.80 | 4.74 | qfq | 20,256,994 | 96,196,416 | 0.63% |
| 2024-05-06 | 4.74 | 4.88 | 4.70 | 4.77 | 4.71 | qfq | 27,794,585 | 133,225,535 | 2.36% |
| 2024-04-30 | 4.66 | 4.70 | 4.59 | 4.66 | 4.60 | qfq | 18,014,034 | 83,798,918 | 0.87% |
| 2024-04-29 | 4.40 | 4.67 | 4.39 | 4.62 | 4.56 | qfq | 22,733,692 | 103,992,683 | 3.59% |
| 2024-04-26 | 4.36 | 4.47 | 4.34 | 4.46 | 4.40 | qfq | 10,770,937 | 47,480,407 | 1.83% |
| 2024-04-25 | 4.34 | 4.41 | 4.32 | 4.38 | 4.33 | qfq | 4,541,085 | 19,872,079 | 0.46% |
| 2024-04-24 | 4.36 | 4.37 | 4.31 | 4.36 | 4.31 | qfq | 3,652,658 | 15,857,995 | 0.23% |
| 2024-04-23 | 4.32 | 4.37 | 4.32 | 4.35 | 4.30 | qfq | 3,017,957 | 13,113,791 | 0.46% |
| 2024-04-22 | 4.34 | 4.41 | 4.32 | 4.33 | 4.28 | qfq | 3,952,740 | 17,190,322 | 0.00% |
| 2024-04-19 | 4.39 | 4.40 | 4.32 | 4.33 | 4.28 | qfq | 5,341,800 | 23,250,498 | -1.37% |
| 2024-04-18 | 4.37 | 4.44 | 4.35 | 4.39 | 4.34 | qfq | 7,097,013 | 31,162,023 | -0.90% |
| 2024-04-17 | 4.24 | 4.44 | 4.23 | 4.43 | 4.38 | qfq | 10,058,129 | 43,705,036 | 5.48% |
| 2024-04-16 | 4.39 | 4.40 | 4.19 | 4.20 | 4.15 | qfq | 11,851,198 | 50,354,541 | -4.55% |
| 2024-04-15 | 4.42 | 4.47 | 4.27 | 4.40 | 4.35 | qfq | 10,841,108 | 47,482,539 | -0.90% |
| 2024-04-12 | 4.46 | 4.48 | 4.42 | 4.44 | 4.39 | qfq | 6,030,644 | 26,845,295 | -0.67% |
| 2024-04-11 | 4.45 | 4.49 | 4.42 | 4.47 | 4.41 | qfq | 5,517,216 | 24,657,798 | 0.22% |
| 2024-04-10 | 4.58 | 4.59 | 4.41 | 4.46 | 4.40 | qfq | 14,369,845 | 64,213,834 | -2.62% |
| 2024-04-09 | 4.62 | 4.63 | 4.57 | 4.58 | 4.52 | qfq | 9,672,944 | 44,438,079 | -0.65% |
| 2024-04-08 | 4.66 | 4.70 | 4.61 | 4.61 | 4.55 | qfq | 7,692,280 | 35,751,806 | -1.28% |
| 2024-04-03 | 4.72 | 4.72 | 4.64 | 4.67 | 4.61 | qfq | 6,588,917 | 30,755,967 | -0.64% |
| 2024-04-02 | 4.70 | 4.75 | 4.68 | 4.70 | 4.64 | qfq | 9,944,344 | 46,831,543 | -0.42% |
| 2024-04-01 | 4.66 | 4.73 | 4.66 | 4.72 | 4.66 | qfq | 8,775,891 | 41,229,590 | 1.29% |
| 2024-03-29 | 4.65 | 4.66 | 4.58 | 4.66 | 4.60 | qfq | 8,313,902 | 38,493,952 | 0.43% |
| 2024-03-28 | 4.58 | 4.68 | 4.56 | 4.64 | 4.58 | qfq | 10,884,843 | 50,544,423 | 0.43% |
| 2024-03-27 | 4.77 | 4.78 | 4.58 | 4.62 | 4.56 | qfq | 18,866,714 | 88,167,084 | -3.95% |
| 2024-03-26 | 4.73 | 4.83 | 4.70 | 4.81 | 4.75 | qfq | 19,023,708 | 90,725,150 | 1.69% |
| 2024-03-25 | 4.72 | 4.84 | 4.69 | 4.73 | 4.67 | qfq | 20,890,325 | 99,856,535 | 0.42% |
| 2024-03-22 | 4.75 | 4.76 | 4.66 | 4.71 | 4.65 | qfq | 12,786,028 | 60,263,903 | -1.46% |
| 2024-03-21 | 4.78 | 4.80 | 4.72 | 4.78 | 4.72 | qfq | 18,230,411 | 86,778,186 | 0.42% |
| 2024-03-20 | 4.74 | 4.76 | 4.70 | 4.76 | 4.70 | qfq | 15,707,203 | 74,303,457 | 0.42% |
| 2024-03-19 | 4.82 | 4.82 | 4.73 | 4.74 | 4.68 | qfq | 18,965,057 | 90,536,313 | -1.86% |
| 2024-03-18 | 4.76 | 4.87 | 4.76 | 4.83 | 4.77 | qfq | 23,693,924 | 114,185,790 | 0.63% |
| 2024-03-15 | 4.76 | 4.80 | 4.69 | 4.80 | 4.74 | qfq | 22,870,998 | 108,476,719 | 0.00% |
| 2024-03-14 | 4.88 | 4.95 | 4.73 | 4.80 | 4.74 | qfq | 39,978,322 | 193,050,654 | -2.64% |
| 2024-03-13 | 4.79 | 5.05 | 4.73 | 4.93 | 4.87 | qfq | 50,424,143 | 244,691,093 | 2.71% |
| 2024-03-12 | 4.78 | 4.92 | 4.69 | 4.80 | 4.74 | qfq | 39,984,104 | 190,932,337 | 0.42% |
| 2024-03-11 | 4.68 | 4.82 | 4.63 | 4.78 | 4.72 | qfq | 35,187,097 | 165,754,447 | 0.21% |
| 2024-03-08 | 4.73 | 4.96 | 4.73 | 4.77 | 4.71 | qfq | 45,313,229 | 218,041,399 | 1.49% |
| 2024-03-07 | 5.05 | 5.09 | 4.69 | 4.70 | 4.64 | qfq | 81,744,348 | 396,333,167 | -5.62% |
| 2024-03-06 | 4.45 | 4.98 | 4.42 | 4.98 | 4.92 | qfq | 85,835,733 | 416,872,756 | 9.93% |
| 2024-03-05 | 4.37 | 4.75 | 4.32 | 4.53 | 4.47 | qfq | 31,229,817 | 141,979,832 | 2.26% |
| 2024-03-04 | 4.31 | 4.43 | 4.23 | 4.43 | 4.38 | qfq | 17,484,923 | 75,564,805 | 2.78% |
| 2024-03-01 | 4.34 | 4.35 | 4.27 | 4.31 | 4.26 | qfq | 8,280,969 | 35,681,683 | 0.00% |
| 2024-02-29 | 4.21 | 4.33 | 4.20 | 4.31 | 4.26 | qfq | 11,567,901 | 49,492,963 | 1.65% |
| 2024-02-28 | 4.39 | 4.49 | 4.23 | 4.24 | 4.19 | qfq | 18,647,937 | 81,485,870 | -3.64% |
| 2024-02-27 | 4.30 | 4.40 | 4.27 | 4.40 | 4.35 | qfq | 11,019,630 | 47,996,296 | 1.85% |
| 2024-02-26 | 4.33 | 4.39 | 4.28 | 4.32 | 4.27 | qfq | 13,415,300 | 58,084,237 | -0.46% |
| 2024-02-23 | 4.30 | 4.35 | 4.27 | 4.34 | 4.29 | qfq | 11,408,760 | 49,121,255 | 0.70% |
| 2024-02-22 | 4.26 | 4.33 | 4.23 | 4.31 | 4.26 | qfq | 12,022,330 | 51,427,881 | 0.94% |
| 2024-02-21 | 4.23 | 4.39 | 4.21 | 4.27 | 4.22 | qfq | 15,665,202 | 67,392,819 | 0.47% |
| 2024-02-20 | 4.26 | 4.29 | 4.20 | 4.25 | 4.20 | qfq | 9,650,614 | 40,972,531 | -0.23% |
| 2024-02-19 | 4.22 | 4.28 | 4.19 | 4.26 | 4.21 | qfq | 11,810,549 | 50,078,012 | 1.67% |
| 2024-02-08 | 4.02 | 4.19 | 3.97 | 4.19 | 4.14 | qfq | 14,756,501 | 60,455,039 | 5.28% |
| 2024-02-07 | 4.06 | 4.06 | 3.94 | 3.98 | 3.93 | qfq | 12,110,089 | 48,382,352 | -1.24% |
| 2024-02-06 | 3.86 | 4.11 | 3.71 | 4.03 | 3.98 | qfq | 12,792,083 | 50,028,052 | 3.60% |
| 2024-02-05 | 4.17 | 4.18 | 3.84 | 3.89 | 3.84 | qfq | 17,625,961 | 69,793,613 | -7.82% |
| 2024-02-02 | 4.30 | 4.45 | 4.09 | 4.22 | 4.17 | qfq | 16,207,730 | 69,342,403 | -1.86% |
| 2024-02-01 | 4.42 | 4.44 | 4.27 | 4.30 | 4.25 | qfq | 16,175,800 | 70,194,584 | -2.93% |
| 2024-01-31 | 4.66 | 4.76 | 4.41 | 4.43 | 4.38 | qfq | 26,404,685 | 120,852,393 | -5.94% |
| 2024-01-30 | 4.63 | 5.05 | 4.58 | 4.71 | 4.65 | qfq | 36,429,333 | 174,956,707 | 1.29% |
| 2024-01-29 | 4.79 | 4.82 | 4.65 | 4.65 | 4.59 | qfq | 20,558,324 | 97,293,884 | -2.11% |
| 2024-01-26 | 4.66 | 4.86 | 4.66 | 4.75 | 4.69 | qfq | 25,022,784 | 119,877,634 | 0.85% |
| 2024-01-25 | 4.45 | 4.87 | 4.45 | 4.71 | 4.65 | qfq | 25,890,761 | 121,383,201 | 6.08% |
| 2024-01-24 | 4.28 | 4.45 | 4.28 | 4.44 | 4.39 | qfq | 9,688,900 | 42,289,551 | 3.74% |
| 2024-01-23 | 4.25 | 4.31 | 4.20 | 4.28 | 4.23 | qfq | 6,519,998 | 27,756,936 | 0.71% |
| 2024-01-22 | 4.50 | 4.50 | 4.20 | 4.25 | 4.20 | qfq | 9,360,800 | 40,707,131 | -5.35% |
| 2024-01-19 | 4.49 | 4.53 | 4.47 | 4.49 | 4.43 | qfq | 3,660,240 | 16,477,155 | 0.00% |
| 2024-01-18 | 4.52 | 4.54 | 4.38 | 4.49 | 4.43 | qfq | 9,767,120 | 43,512,433 | -1.10% |
| 2024-01-17 | 4.62 | 4.62 | 4.53 | 4.54 | 4.48 | qfq | 6,446,720 | 29,558,699 | -1.94% |
| 2024-01-16 | 4.64 | 4.67 | 4.58 | 4.63 | 4.57 | qfq | 7,895,697 | 36,505,130 | -0.43% |
| 2024-01-15 | 4.63 | 4.70 | 4.61 | 4.65 | 4.59 | qfq | 7,280,571 | 33,885,982 | 0.00% |
| 2024-01-12 | 4.65 | 4.73 | 4.64 | 4.65 | 4.59 | qfq | 7,031,496 | 32,913,624 | -0.43% |
| 2024-01-11 | 4.63 | 4.67 | 4.61 | 4.67 | 4.61 | qfq | 9,790,204 | 45,409,147 | 1.08% |
| 2024-01-10 | 4.65 | 4.68 | 4.61 | 4.62 | 4.56 | qfq | 7,179,476 | 33,285,648 | -1.07% |
| 2024-01-09 | 4.69 | 4.72 | 4.64 | 4.67 | 4.61 | qfq | 5,474,800 | 25,613,038 | 0.00% |
| 2024-01-08 | 4.74 | 4.74 | 4.67 | 4.67 | 4.61 | qfq | 5,917,100 | 27,812,672 | -1.48% |
| 2024-01-05 | 4.77 | 4.84 | 4.71 | 4.74 | 4.68 | qfq | 9,263,215 | 44,284,833 | -0.84% |
| 2024-01-04 | 4.78 | 4.79 | 4.75 | 4.78 | 4.72 | qfq | 5,800,156 | 27,656,169 | -0.42% |
| 2024-01-03 | 4.77 | 4.82 | 4.76 | 4.80 | 4.74 | qfq | 8,429,580 | 40,456,411 | 0.42% |
| 2024-01-02 | 4.76 | 4.82 | 4.73 | 4.78 | 4.72 | qfq | 10,477,401 | 50,021,466 | 0.42% |
| 2023-12-29 | 4.77 | 4.79 | 4.75 | 4.76 | 4.70 | qfq | 8,911,235 | 42,508,688 | -0.42% |
| 2023-12-28 | 4.69 | 4.80 | 4.66 | 4.78 | 4.72 | qfq | 9,811,042 | 46,689,637 | 1.70% |
| 2023-12-27 | 4.68 | 4.70 | 4.63 | 4.70 | 4.64 | qfq | 6,081,913 | 28,398,749 | 0.43% |
| 2023-12-26 | 4.67 | 4.73 | 4.66 | 4.68 | 4.62 | qfq | 7,362,806 | 34,526,261 | 0.00% |
| 2023-12-25 | 4.76 | 4.76 | 4.65 | 4.68 | 4.62 | qfq | 8,691,200 | 40,755,401 | -1.47% |
| 2023-12-22 | 4.81 | 4.82 | 4.74 | 4.75 | 4.69 | qfq | 11,569,589 | 55,151,074 | -1.25% |
| 2023-12-21 | 4.81 | 4.85 | 4.73 | 4.81 | 4.75 | qfq | 13,616,340 | 65,344,737 | -0.41% |
| 2023-12-20 | 4.90 | 4.91 | 4.81 | 4.83 | 4.77 | qfq | 12,011,729 | 58,377,345 | -1.63% |
| 2023-12-19 | 5.01 | 5.03 | 4.85 | 4.91 | 4.85 | qfq | 23,864,721 | 117,101,669 | -1.80% |
| 2023-12-18 | 5.09 | 5.14 | 4.98 | 5.00 | 4.94 | qfq | 24,985,874 | 125,796,499 | -2.34% |
| 2023-12-15 | 5.25 | 5.30 | 5.09 | 5.12 | 5.06 | qfq | 31,804,125 | 164,144,544 | -1.16% |
| 2023-12-14 | 5.16 | 5.24 | 5.10 | 5.18 | 5.12 | qfq | 42,640,327 | 220,290,140 | -1.33% |
| 2023-12-13 | 5.04 | 5.47 | 4.95 | 5.25 | 5.19 | qfq | 71,756,268 | 373,095,806 | 4.17% |
| 2023-12-12 | 4.80 | 5.24 | 4.79 | 5.04 | 4.98 | qfq | 38,382,804 | 192,276,957 | 4.78% |
| 2023-12-11 | 4.83 | 4.83 | 4.75 | 4.81 | 4.75 | qfq | 14,661,000 | 70,037,874 | -0.62% |
| 2023-12-08 | 4.94 | 4.98 | 4.83 | 4.84 | 4.78 | qfq | 15,613,426 | 76,222,032 | -2.42% |
| 2023-12-07 | 4.90 | 4.99 | 4.86 | 4.96 | 4.90 | qfq | 14,280,920 | 70,437,096 | 0.81% |
| 2023-12-06 | 4.82 | 4.93 | 4.80 | 4.92 | 4.86 | qfq | 11,534,300 | 56,421,469 | 2.07% |
| 2023-12-05 | 4.88 | 4.92 | 4.82 | 4.82 | 4.76 | qfq | 7,535,929 | 36,644,480 | -1.23% |
| 2023-12-04 | 4.89 | 4.91 | 4.84 | 4.88 | 4.82 | qfq | 8,760,383 | 42,677,915 | -0.20% |
| 2023-12-01 | 4.84 | 4.90 | 4.81 | 4.89 | 4.83 | qfq | 10,997,463 | 53,556,812 | 1.24% |
| 2023-11-30 | 4.82 | 4.85 | 4.79 | 4.83 | 4.77 | qfq | 8,725,800 | 42,066,314 | 0.00% |
| 2023-11-29 | 4.88 | 4.91 | 4.82 | 4.83 | 4.77 | qfq | 11,237,180 | 54,451,583 | -1.43% |
| 2023-11-28 | 4.93 | 4.93 | 4.87 | 4.90 | 4.84 | qfq | 10,757,974 | 52,649,490 | -0.61% |
| 2023-11-27 | 5.01 | 5.01 | 4.92 | 4.93 | 4.87 | qfq | 13,245,589 | 65,487,901 | -1.60% |
| 2023-11-24 | 5.05 | 5.08 | 4.98 | 5.01 | 4.95 | qfq | 16,253,364 | 81,792,241 | -0.79% |
| 2023-11-23 | 4.94 | 5.05 | 4.89 | 5.05 | 4.99 | qfq | 24,755,400 | 123,667,990 | 1.81% |
| 2023-11-22 | 4.92 | 5.05 | 4.90 | 4.96 | 4.90 | qfq | 27,079,926 | 135,315,953 | 0.81% |
| 2023-11-21 | 4.89 | 4.98 | 4.89 | 4.92 | 4.86 | qfq | 21,238,503 | 105,081,561 | 1.03% |
| 2023-11-20 | 4.87 | 4.90 | 4.84 | 4.87 | 4.81 | qfq | 9,073,026 | 44,210,851 | 0.41% |
| 2023-11-17 | 4.81 | 4.86 | 4.81 | 4.85 | 4.79 | qfq | 5,653,796 | 27,331,577 | 0.62% |
| 2023-11-16 | 4.87 | 4.87 | 4.82 | 4.82 | 4.76 | qfq | 7,326,235 | 35,440,307 | -0.82% |
| 2023-11-15 | 4.93 | 4.94 | 4.84 | 4.86 | 4.80 | qfq | 10,275,500 | 50,113,877 | -0.41% |
| 2023-11-14 | 4.81 | 4.88 | 4.80 | 4.88 | 4.82 | qfq | 12,157,073 | 59,110,472 | 1.46% |
| 2023-11-13 | 4.79 | 4.83 | 4.76 | 4.81 | 4.75 | qfq | 7,383,761 | 35,390,039 | 0.63% |
| 2023-11-10 | 4.82 | 4.82 | 4.74 | 4.78 | 4.72 | qfq | 10,157,915 | 48,492,671 | -0.83% |
| 2023-11-09 | 4.87 | 4.90 | 4.81 | 4.82 | 4.76 | qfq | 10,042,560 | 48,667,758 | -1.23% |
| 2023-11-08 | 4.86 | 4.91 | 4.84 | 4.88 | 4.82 | qfq | 10,660,420 | 52,024,957 | 0.21% |
| 2023-11-07 | 4.85 | 4.88 | 4.81 | 4.87 | 4.81 | qfq | 9,094,167 | 44,095,312 | 0.41% |
| 2023-11-06 | 4.79 | 4.86 | 4.78 | 4.85 | 4.79 | qfq | 12,944,423 | 62,488,242 | 1.68% |
| 2023-11-03 | 4.79 | 4.81 | 4.76 | 4.77 | 4.71 | qfq | 8,678,300 | 41,507,394 | -0.42% |
| 2023-11-02 | 4.79 | 4.83 | 4.75 | 4.79 | 4.73 | qfq | 9,427,642 | 45,152,469 | 0.00% |
| 2023-11-01 | 4.82 | 4.82 | 4.77 | 4.79 | 4.73 | qfq | 10,614,200 | 50,861,925 | -0.62% |
| 2023-10-31 | 4.75 | 4.84 | 4.73 | 4.82 | 4.76 | qfq | 18,378,182 | 88,023,758 | 1.26% |
| 2023-10-30 | 4.73 | 4.78 | 4.71 | 4.76 | 4.70 | qfq | 13,516,544 | 64,183,578 | -0.21% |
| 2023-10-27 | 4.69 | 4.77 | 4.69 | 4.77 | 4.71 | qfq | 9,692,980 | 45,916,560 | 1.06% |
| 2023-10-26 | 4.71 | 4.73 | 4.66 | 4.72 | 4.66 | qfq | 9,815,500 | 46,055,873 | -0.63% |
| 2023-10-25 | 4.75 | 4.79 | 4.72 | 4.75 | 4.69 | qfq | 12,055,466 | 57,276,261 | 1.71% |
| 2023-10-24 | 4.56 | 4.68 | 4.55 | 4.67 | 4.61 | qfq | 10,256,500 | 47,580,339 | 2.64% |
| 2023-10-23 | 4.67 | 4.69 | 4.53 | 4.55 | 4.49 | qfq | 10,395,010 | 47,626,058 | -2.78% |
| 2023-10-20 | 4.61 | 4.72 | 4.60 | 4.68 | 4.62 | qfq | 9,708,337 | 45,393,189 | 1.08% |
| 2023-10-19 | 4.62 | 4.69 | 4.60 | 4.63 | 4.57 | qfq | 7,574,600 | 35,159,648 | 0.00% |
| 2023-10-18 | 4.73 | 4.73 | 4.62 | 4.63 | 4.57 | qfq | 8,358,800 | 38,944,168 | -1.91% |
| 2023-10-17 | 4.69 | 4.75 | 4.67 | 4.72 | 4.66 | qfq | 7,154,842 | 33,701,036 | 0.85% |
| 2023-10-16 | 4.72 | 4.74 | 4.65 | 4.68 | 4.62 | qfq | 8,677,226 | 40,643,034 | -0.64% |
| 2023-10-13 | 4.72 | 4.73 | 4.68 | 4.71 | 4.65 | qfq | 6,738,500 | 31,737,539 | -0.84% |
| 2023-10-12 | 4.73 | 4.76 | 4.70 | 4.75 | 4.69 | qfq | 8,339,142 | 39,510,943 | 0.85% |
| 2023-10-11 | 4.73 | 4.75 | 4.69 | 4.71 | 4.65 | qfq | 9,032,300 | 42,639,594 | -0.21% |
| 2023-10-10 | 4.81 | 4.84 | 4.71 | 4.72 | 4.66 | qfq | 12,724,906 | 60,466,833 | -1.87% |
| 2023-10-09 | 4.89 | 4.90 | 4.80 | 4.81 | 4.75 | qfq | 13,136,400 | 63,442,817 | -1.64% |
| 2023-09-28 | 4.90 | 4.92 | 4.87 | 4.89 | 4.83 | qfq | 12,229,020 | 59,880,287 | -0.61% |
| 2023-09-27 | 4.87 | 4.95 | 4.86 | 4.92 | 4.86 | qfq | 12,503,300 | 61,311,175 | 1.23% |
| 2023-09-26 | 4.88 | 4.90 | 4.84 | 4.86 | 4.80 | qfq | 12,876,420 | 62,622,290 | -0.61% |
| 2023-09-25 | 4.96 | 4.97 | 4.88 | 4.89 | 4.83 | qfq | 13,513,216 | 66,401,411 | -1.61% |
| 2023-09-22 | 4.91 | 4.97 | 4.87 | 4.97 | 4.91 | qfq | 12,798,915 | 63,061,397 | 1.02% |
| 2023-09-21 | 4.91 | 4.94 | 4.89 | 4.92 | 4.86 | qfq | 10,489,900 | 51,618,003 | 0.00% |
| 2023-09-20 | 4.93 | 4.95 | 4.88 | 4.92 | 4.86 | qfq | 8,828,605 | 43,453,647 | 0.00% |
| 2023-09-19 | 4.93 | 4.95 | 4.90 | 4.92 | 4.86 | qfq | 8,352,992 | 41,150,689 | -0.40% |
| 2023-09-18 | 5.01 | 5.01 | 4.92 | 4.94 | 4.88 | qfq | 13,469,829 | 66,586,047 | -1.20% |
| 2023-09-15 | 4.93 | 5.01 | 4.91 | 5.00 | 4.94 | qfq | 17,883,394 | 88,860,939 | 1.83% |
| 2023-09-14 | 4.97 | 4.97 | 4.89 | 4.91 | 4.85 | qfq | 17,924,221 | 88,132,017 | -1.41% |
| 2023-09-13 | 5.09 | 5.13 | 4.94 | 4.98 | 4.92 | qfq | 35,304,840 | 176,767,855 | -2.35% |
| 2023-09-12 | 4.95 | 5.31 | 4.90 | 5.10 | 5.04 | qfq | 56,975,980 | 292,490,805 | 3.66% |
| 2023-09-11 | 4.88 | 4.93 | 4.82 | 4.92 | 4.86 | qfq | 15,008,573 | 73,274,467 | 0.82% |
| 2023-09-08 | 4.84 | 4.88 | 4.83 | 4.88 | 4.82 | qfq | 8,077,200 | 39,192,894 | 0.41% |
| 2023-09-07 | 4.91 | 4.98 | 4.86 | 4.86 | 4.80 | qfq | 17,840,013 | 87,764,940 | -1.42% |
| 2023-09-06 | 4.87 | 4.95 | 4.83 | 4.93 | 4.87 | qfq | 17,932,300 | 87,705,117 | 1.02% |
| 2023-09-05 | 4.97 | 4.98 | 4.87 | 4.88 | 4.82 | qfq | 20,568,974 | 100,674,145 | -1.81% |
| 2023-09-04 | 4.97 | 5.02 | 4.95 | 4.97 | 4.91 | qfq | 20,519,413 | 102,275,821 | 0.61% |
| 2023-09-01 | 5.00 | 5.03 | 4.91 | 4.94 | 4.88 | qfq | 21,498,596 | 106,525,741 | -0.20% |
| 2023-08-31 | 5.21 | 5.26 | 4.93 | 4.95 | 4.89 | qfq | 34,504,075 | 173,238,355 | -5.71% |
| 2023-08-30 | 5.33 | 5.38 | 5.23 | 5.25 | 5.19 | qfq | 20,151,260 | 106,308,136 | -2.05% |
| 2023-08-29 | 5.14 | 5.36 | 5.12 | 5.36 | 5.29 | qfq | 25,621,932 | 135,300,381 | 3.47% |
| 2023-08-28 | 5.28 | 5.32 | 5.10 | 5.18 | 5.12 | qfq | 33,902,926 | 177,066,740 | 4.86% |
| 2023-08-25 | 4.91 | 5.00 | 4.90 | 4.94 | 4.88 | qfq | 11,950,700 | 59,111,249 | 0.61% |
| 2023-08-24 | 5.02 | 5.03 | 4.90 | 4.91 | 4.85 | qfq | 12,336,673 | 61,036,001 | -2.00% |
| 2023-08-23 | 5.09 | 5.09 | 4.99 | 5.01 | 4.95 | qfq | 8,943,500 | 45,026,402 | -1.76% |
| 2023-08-22 | 5.10 | 5.12 | 5.03 | 5.10 | 5.04 | qfq | 12,567,436 | 63,751,174 | 0.79% |
| 2023-08-21 | 5.16 | 5.21 | 5.06 | 5.06 | 5.00 | qfq | 15,012,789 | 76,743,505 | -1.94% |
| 2023-08-18 | 5.27 | 5.31 | 5.16 | 5.16 | 5.10 | qfq | 16,593,881 | 86,517,450 | -2.46% |
| 2023-08-17 | 5.29 | 5.33 | 5.21 | 5.29 | 5.22 | qfq | 12,699,144 | 66,815,948 | -0.56% |
| 2023-08-16 | 5.23 | 5.39 | 5.19 | 5.32 | 5.25 | qfq | 17,375,520 | 92,229,467 | 1.53% |
| 2023-08-15 | 5.29 | 5.30 | 5.18 | 5.24 | 5.18 | qfq | 10,756,481 | 56,289,205 | -0.57% |
| 2023-08-14 | 5.23 | 5.32 | 5.21 | 5.27 | 5.20 | qfq | 12,960,071 | 68,076,918 | -1.50% |
| 2023-08-11 | 5.42 | 5.54 | 5.33 | 5.35 | 5.28 | qfq | 16,618,738 | 89,555,545 | -1.29% |
| 2023-08-10 | 5.41 | 5.47 | 5.38 | 5.42 | 5.35 | qfq | 10,069,360 | 54,608,473 | 0.18% |
| 2023-08-09 | 5.45 | 5.50 | 5.39 | 5.41 | 5.34 | qfq | 12,268,795 | 66,631,238 | -0.55% |
| 2023-08-08 | 5.53 | 5.58 | 5.43 | 5.44 | 5.37 | qfq | 16,766,685 | 91,767,287 | -1.45% |
| 2023-08-07 | 5.60 | 5.62 | 5.47 | 5.52 | 5.45 | qfq | 30,703,340 | 169,752,280 | -2.99% |
| 2023-08-04 | 5.80 | 5.90 | 5.65 | 5.69 | 5.62 | qfq | 41,314,688 | 236,992,864 | 0.00% |
| 2023-08-03 | 5.61 | 5.74 | 5.53 | 5.69 | 5.62 | qfq | 34,808,418 | 196,366,908 | 0.71% |
| 2023-08-02 | 5.50 | 5.69 | 5.50 | 5.65 | 5.58 | qfq | 40,265,922 | 227,051,242 | 1.80% |
| 2023-08-01 | 5.55 | 5.64 | 5.47 | 5.55 | 5.48 | qfq | 31,748,836 | 176,717,421 | -0.36% |
| 2023-07-31 | 5.52 | 5.65 | 5.52 | 5.57 | 5.50 | qfq | 41,854,072 | 234,119,710 | 2.01% |
| 2023-07-28 | 5.45 | 5.50 | 5.39 | 5.46 | 5.39 | qfq | 27,966,500 | 152,219,427 | 0.74% |
| 2023-07-27 | 5.40 | 5.52 | 5.28 | 5.42 | 5.35 | qfq | 33,517,714 | 182,387,396 | -0.55% |
| 2023-07-26 | 5.41 | 5.52 | 5.38 | 5.45 | 5.38 | qfq | 38,637,831 | 211,002,418 | 0.37% |
| 2023-07-25 | 5.29 | 5.44 | 5.29 | 5.43 | 5.36 | qfq | 40,447,826 | 218,237,079 | 3.04% |
| 2023-07-24 | 5.28 | 5.33 | 5.21 | 5.27 | 5.20 | qfq | 28,550,963 | 150,591,367 | 0.00% |
| 2023-07-21 | 5.23 | 5.30 | 5.20 | 5.27 | 5.20 | qfq | 21,278,721 | 112,004,096 | 0.76% |
| 2023-07-20 | 5.21 | 5.32 | 5.20 | 5.23 | 5.17 | qfq | 23,411,307 | 123,046,508 | 0.38% |
| 2023-07-19 | 5.17 | 5.24 | 5.16 | 5.21 | 5.15 | qfq | 15,337,454 | 79,707,415 | 0.00% |
| 2023-07-18 | 5.20 | 5.24 | 5.13 | 5.21 | 5.15 | qfq | 27,115,692 | 140,860,694 | 0.77% |
| 2023-07-17 | 5.02 | 5.28 | 4.95 | 5.17 | 5.11 | qfq | 36,474,078 | 187,535,259 | 3.40% |