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
华北制药600812.SH
最近收盘价4.822026-07-17
最近交易日2026-07-17
成交量（股）43,700,886
成交额（元）215,061,374
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-19 | 2025-07-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.02 | 5.08 | 4.80 | 4.82 | 4.82 | qfq | 43,700,886 | 215,061,374 | -4.93% |
| 2026-07-16 | 4.93 | 5.08 | 4.87 | 5.07 | 5.07 | qfq | 42,269,899 | 211,157,580 | 2.01% |
| 2026-07-15 | 4.81 | 4.99 | 4.77 | 4.97 | 4.97 | qfq | 43,019,037 | 212,805,493 | 3.11% |
| 2026-07-14 | 4.71 | 4.85 | 4.64 | 4.82 | 4.82 | qfq | 34,524,830 | 165,468,315 | 2.12% |
| 2026-07-13 | 4.60 | 4.76 | 4.58 | 4.72 | 4.72 | qfq | 33,355,917 | 156,651,147 | 2.39% |
| 2026-07-10 | 4.49 | 4.64 | 4.41 | 4.61 | 4.61 | qfq | 25,216,001 | 115,164,165 | 2.22% |
| 2026-07-09 | 4.51 | 4.63 | 4.46 | 4.51 | 4.51 | qfq | 18,506,824 | 83,561,661 | -1.53% |
| 2026-07-08 | 4.50 | 4.70 | 4.43 | 4.58 | 4.58 | qfq | 21,991,398 | 100,777,019 | 2.00% |
| 2026-07-07 | 4.60 | 4.61 | 4.48 | 4.49 | 4.49 | qfq | 18,867,111 | 85,185,498 | -3.23% |
| 2026-07-06 | 4.57 | 4.68 | 4.53 | 4.64 | 4.64 | qfq | 23,258,930 | 107,692,308 | 1.09% |
| 2026-07-03 | 4.53 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 20,442,246 | 93,076,553 | 1.77% |
| 2026-07-02 | 4.46 | 4.58 | 4.42 | 4.51 | 4.51 | qfq | 22,798,307 | 102,764,346 | 1.12% |
| 2026-07-01 | 4.26 | 4.46 | 4.21 | 4.46 | 4.46 | qfq | 24,761,326 | 108,258,951 | 4.45% |
| 2026-06-30 | 4.40 | 4.40 | 4.25 | 4.27 | 4.27 | qfq | 17,783,322 | 76,382,536 | -3.17% |
| 2026-06-29 | 4.21 | 4.43 | 4.11 | 4.41 | 4.41 | qfq | 26,084,326 | 112,679,864 | 5.00% |
| 2026-06-26 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | qfq | 14,569,600 | 62,166,296 | -3.67% |
| 2026-06-25 | 4.47 | 4.47 | 4.28 | 4.36 | 4.36 | qfq | 18,180,868 | 78,996,076 | -2.90% |
| 2026-06-24 | 4.50 | 4.66 | 4.45 | 4.49 | 4.49 | qfq | 25,063,362 | 113,749,559 | 0.90% |
| 2026-06-23 | 4.32 | 4.53 | 4.32 | 4.45 | 4.45 | qfq | 21,083,865 | 94,187,329 | 2.53% |
| 2026-06-22 | 4.34 | 4.36 | 4.20 | 4.34 | 4.34 | qfq | 15,827,774 | 67,687,761 | -0.91% |
| 2026-06-18 | 4.37 | 4.41 | 4.31 | 4.38 | 4.38 | qfq | 9,442,301 | 41,252,129 | 0.23% |
| 2026-06-17 | 4.40 | 4.42 | 4.33 | 4.37 | 4.37 | qfq | 9,296,506 | 40,537,725 | -1.35% |
| 2026-06-16 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 9,762,000 | 43,204,980 | -1.34% |
| 2026-06-15 | 4.48 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 13,249,511 | 59,546,125 | 0.22% |
| 2026-06-12 | 4.35 | 4.48 | 4.33 | 4.48 | 4.48 | qfq | 14,514,800 | 64,227,381 | 2.99% |
| 2026-06-11 | 4.34 | 4.49 | 4.32 | 4.35 | 4.35 | qfq | 11,911,501 | 52,157,356 | -0.91% |
| 2026-06-10 | 4.33 | 4.39 | 4.30 | 4.39 | 4.36 | qfq | 11,704,400 | 50,881,814 | 1.15% |
| 2026-06-09 | 4.36 | 4.39 | 4.30 | 4.34 | 4.31 | qfq | 9,552,110 | 41,417,837 | -0.23% |
| 2026-06-08 | 4.36 | 4.47 | 4.30 | 4.35 | 4.32 | qfq | 12,384,401 | 54,160,267 | -1.81% |
| 2026-06-05 | 4.36 | 4.47 | 4.36 | 4.43 | 4.39 | qfq | 12,128,143 | 53,640,752 | 1.37% |
| 2026-06-04 | 4.49 | 4.51 | 4.35 | 4.37 | 4.34 | qfq | 15,106,614 | 66,649,067 | -2.46% |
| 2026-06-03 | 4.53 | 4.53 | 4.45 | 4.48 | 4.44 | qfq | 10,946,223 | 49,037,934 | -1.32% |
| 2026-06-02 | 4.63 | 4.63 | 4.53 | 4.54 | 4.50 | qfq | 13,055,332 | 59,676,809 | -1.94% |
| 2026-06-01 | 4.54 | 4.64 | 4.51 | 4.63 | 4.59 | qfq | 15,667,601 | 71,804,664 | 1.98% |
| 2026-05-29 | 4.49 | 4.57 | 4.47 | 4.54 | 4.50 | qfq | 17,841,313 | 80,596,759 | 1.34% |
| 2026-05-28 | 4.46 | 4.55 | 4.46 | 4.48 | 4.44 | qfq | 20,849,201 | 93,782,700 | 0.67% |
| 2026-05-27 | 4.56 | 4.57 | 4.41 | 4.45 | 4.41 | qfq | 18,629,597 | 83,132,286 | -2.41% |
| 2026-05-26 | 4.61 | 4.63 | 4.51 | 4.56 | 4.52 | qfq | 16,034,049 | 73,126,476 | -1.30% |
| 2026-05-25 | 4.68 | 4.71 | 4.56 | 4.62 | 4.58 | qfq | 17,487,555 | 80,730,268 | -1.07% |
| 2026-05-22 | 4.77 | 4.79 | 4.63 | 4.67 | 4.63 | qfq | 17,854,372 | 83,592,439 | -2.10% |
| 2026-05-21 | 4.82 | 4.89 | 4.75 | 4.77 | 4.73 | qfq | 15,209,411 | 73,257,126 | -1.04% |
| 2026-05-20 | 4.96 | 4.96 | 4.81 | 4.82 | 4.78 | qfq | 14,571,028 | 70,676,226 | -2.82% |
| 2026-05-19 | 4.99 | 5.02 | 4.90 | 4.96 | 4.92 | qfq | 12,913,033 | 63,963,842 | -0.20% |
| 2026-05-18 | 5.01 | 5.04 | 4.92 | 4.97 | 4.93 | qfq | 15,164,128 | 75,426,998 | -1.58% |
| 2026-05-15 | 5.11 | 5.11 | 5.01 | 5.05 | 5.01 | qfq | 16,048,124 | 81,166,362 | -0.98% |
| 2026-05-14 | 5.21 | 5.21 | 5.09 | 5.10 | 5.06 | qfq | 17,275,500 | 88,509,044 | -2.11% |
| 2026-05-13 | 5.24 | 5.26 | 5.19 | 5.21 | 5.17 | qfq | 14,346,863 | 74,721,310 | -0.57% |
| 2026-05-12 | 5.33 | 5.34 | 5.23 | 5.24 | 5.20 | qfq | 15,700,906 | 82,737,085 | -2.06% |
| 2026-05-11 | 5.26 | 5.37 | 5.22 | 5.35 | 5.31 | qfq | 18,156,304 | 96,224,064 | 1.90% |
| 2026-05-08 | 5.21 | 5.26 | 5.20 | 5.25 | 5.21 | qfq | 10,369,371 | 54,383,338 | 0.77% |
| 2026-05-07 | 5.23 | 5.24 | 5.21 | 5.21 | 5.17 | qfq | 9,020,791 | 47,085,620 | -0.19% |
| 2026-05-06 | 5.21 | 5.25 | 5.20 | 5.22 | 5.18 | qfq | 9,764,384 | 51,066,724 | 0.19% |
| 2026-04-30 | 5.24 | 5.26 | 5.20 | 5.21 | 5.17 | qfq | 10,234,482 | 53,415,252 | -1.14% |
| 2026-04-29 | 5.25 | 5.29 | 5.23 | 5.27 | 5.23 | qfq | 9,004,792 | 47,411,576 | 0.38% |
| 2026-04-28 | 5.22 | 5.27 | 5.21 | 5.25 | 5.21 | qfq | 9,423,286 | 49,350,007 | 0.57% |
| 2026-04-27 | 5.25 | 5.26 | 5.18 | 5.22 | 5.18 | qfq | 13,770,356 | 71,731,597 | -1.88% |
| 2026-04-24 | 5.30 | 5.33 | 5.25 | 5.32 | 5.28 | qfq | 10,712,992 | 56,716,267 | 0.00% |
| 2026-04-23 | 5.38 | 5.39 | 5.29 | 5.32 | 5.28 | qfq | 16,703,400 | 88,863,772 | -1.30% |
| 2026-04-22 | 5.39 | 5.40 | 5.36 | 5.39 | 5.35 | qfq | 9,898,475 | 53,230,140 | 0.00% |
| 2026-04-21 | 5.45 | 5.48 | 5.38 | 5.39 | 5.35 | qfq | 14,786,200 | 79,890,903 | -1.10% |
| 2026-04-20 | 5.49 | 5.50 | 5.41 | 5.45 | 5.41 | qfq | 15,812,091 | 86,008,066 | -0.73% |
| 2026-04-17 | 5.56 | 5.56 | 5.45 | 5.49 | 5.45 | qfq | 19,529,452 | 107,043,873 | -1.61% |
| 2026-04-16 | 5.65 | 5.66 | 5.54 | 5.58 | 5.54 | qfq | 24,747,800 | 138,087,220 | -1.41% |
| 2026-04-15 | 5.60 | 5.73 | 5.52 | 5.66 | 5.61 | qfq | 37,403,931 | 210,802,640 | 2.35% |
| 2026-04-14 | 5.48 | 5.54 | 5.38 | 5.53 | 5.49 | qfq | 21,712,800 | 118,329,208 | 2.03% |
| 2026-04-13 | 5.56 | 5.56 | 5.39 | 5.42 | 5.38 | qfq | 21,287,204 | 115,772,491 | -2.52% |
| 2026-04-10 | 5.60 | 5.64 | 5.49 | 5.56 | 5.52 | qfq | 24,334,550 | 135,365,809 | -0.36% |
| 2026-04-09 | 5.66 | 5.82 | 5.57 | 5.58 | 5.54 | qfq | 38,999,800 | 221,637,324 | -2.28% |
| 2026-04-08 | 5.67 | 5.80 | 5.58 | 5.71 | 5.66 | qfq | 45,443,648 | 258,116,529 | 1.24% |
| 2026-04-07 | 5.50 | 5.64 | 5.36 | 5.64 | 5.60 | qfq | 28,310,898 | 157,138,355 | 2.36% |
| 2026-04-03 | 5.65 | 5.66 | 5.49 | 5.51 | 5.47 | qfq | 33,692,735 | 187,221,057 | -3.33% |
| 2026-04-02 | 5.63 | 5.73 | 5.59 | 5.70 | 5.65 | qfq | 46,885,839 | 266,111,952 | 1.42% |
| 2026-04-01 | 5.47 | 5.64 | 5.40 | 5.62 | 5.58 | qfq | 40,380,617 | 224,152,663 | 3.31% |
| 2026-03-31 | 5.42 | 5.48 | 5.38 | 5.44 | 5.40 | qfq | 21,561,586 | 117,443,295 | 0.55% |
| 2026-03-30 | 5.28 | 5.45 | 5.25 | 5.41 | 5.37 | qfq | 23,889,900 | 128,732,897 | 1.50% |
| 2026-03-27 | 5.16 | 5.34 | 5.15 | 5.33 | 5.29 | qfq | 21,632,737 | 114,195,469 | 1.91% |
| 2026-03-26 | 5.23 | 5.31 | 5.18 | 5.23 | 5.19 | qfq | 14,746,506 | 77,166,944 | 0.00% |
| 2026-03-25 | 5.18 | 5.24 | 5.16 | 5.23 | 5.19 | qfq | 14,870,767 | 77,480,895 | 0.97% |
| 2026-03-24 | 5.18 | 5.20 | 5.08 | 5.18 | 5.14 | qfq | 16,706,000 | 85,876,081 | 1.57% |
| 2026-03-23 | 5.36 | 5.36 | 5.01 | 5.10 | 5.06 | qfq | 35,824,334 | 184,595,658 | -6.08% |
| 2026-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | 5.39 | qfq | 25,828,069 | 141,505,771 | -2.16% |
| 2026-03-19 | 5.58 | 5.63 | 5.53 | 5.55 | 5.51 | qfq | 20,373,568 | 113,411,534 | -1.07% |
| 2026-03-18 | 5.69 | 5.70 | 5.56 | 5.61 | 5.57 | qfq | 28,942,557 | 162,163,013 | -1.23% |
| 2026-03-17 | 5.66 | 5.74 | 5.66 | 5.68 | 5.63 | qfq | 27,919,357 | 158,978,921 | 0.18% |
| 2026-03-16 | 5.68 | 5.72 | 5.64 | 5.67 | 5.62 | qfq | 26,741,831 | 151,836,020 | -0.35% |
| 2026-03-13 | 5.78 | 5.78 | 5.68 | 5.69 | 5.64 | qfq | 41,162,000 | 235,492,123 | -1.90% |
| 2026-03-12 | 5.78 | 5.82 | 5.76 | 5.80 | 5.75 | qfq | 42,197,061 | 244,575,298 | 0.35% |
| 2026-03-11 | 5.79 | 5.82 | 5.73 | 5.78 | 5.73 | qfq | 49,118,351 | 283,133,319 | -0.17% |
| 2026-03-10 | 5.90 | 5.94 | 5.76 | 5.79 | 5.74 | qfq | 101,782,069 | 592,371,838 | -3.66% |
| 2026-03-09 | 5.61 | 6.07 | 5.60 | 6.01 | 5.96 | qfq | 161,978,185 | 968,334,735 | 8.88% |
| 2026-03-06 | 5.45 | 5.54 | 5.43 | 5.52 | 5.48 | qfq | 13,044,789 | 71,655,113 | 1.28% |
| 2026-03-05 | 5.48 | 5.50 | 5.44 | 5.45 | 5.41 | qfq | 13,107,918 | 71,542,490 | 0.00% |
| 2026-03-04 | 5.57 | 5.57 | 5.45 | 5.45 | 5.41 | qfq | 20,356,330 | 111,843,654 | -2.33% |
| 2026-03-03 | 5.55 | 5.62 | 5.54 | 5.58 | 5.54 | qfq | 21,640,702 | 120,818,963 | 0.36% |
| 2026-03-02 | 5.54 | 5.58 | 5.50 | 5.56 | 5.52 | qfq | 15,970,008 | 88,477,078 | -0.36% |
| 2026-02-27 | 5.55 | 5.58 | 5.54 | 5.58 | 5.54 | qfq | 9,220,862 | 51,270,411 | 0.36% |
| 2026-02-26 | 5.59 | 5.60 | 5.54 | 5.56 | 5.52 | qfq | 9,538,677 | 53,048,501 | -0.36% |
| 2026-02-25 | 5.53 | 5.61 | 5.52 | 5.58 | 5.54 | qfq | 14,355,342 | 80,144,889 | 0.90% |
| 2026-02-24 | 5.54 | 5.55 | 5.51 | 5.53 | 5.49 | qfq | 7,405,717 | 40,966,955 | 0.55% |
| 2026-02-13 | 5.55 | 5.56 | 5.50 | 5.50 | 5.46 | qfq | 11,785,300 | 65,104,426 | -0.90% |
| 2026-02-12 | 5.62 | 5.63 | 5.55 | 5.55 | 5.51 | qfq | 13,319,311 | 74,126,959 | -1.25% |
| 2026-02-11 | 5.59 | 5.65 | 5.59 | 5.62 | 5.58 | qfq | 12,004,407 | 67,446,653 | 0.36% |
| 2026-02-10 | 5.60 | 5.63 | 5.58 | 5.60 | 5.56 | qfq | 10,674,446 | 59,833,212 | 0.00% |
| 2026-02-09 | 5.60 | 5.61 | 5.58 | 5.60 | 5.56 | qfq | 13,283,683 | 74,306,087 | 0.36% |
| 2026-02-06 | 5.59 | 5.65 | 5.58 | 5.58 | 5.54 | qfq | 15,582,556 | 87,490,656 | 0.00% |
| 2026-02-05 | 5.61 | 5.62 | 5.56 | 5.58 | 5.54 | qfq | 9,145,185 | 51,128,063 | -0.53% |
| 2026-02-04 | 5.55 | 5.61 | 5.54 | 5.61 | 5.57 | qfq | 12,986,213 | 72,353,383 | 0.54% |
| 2026-02-03 | 5.55 | 5.59 | 5.52 | 5.58 | 5.54 | qfq | 12,679,144 | 70,506,686 | 0.72% |
| 2026-02-02 | 5.64 | 5.66 | 5.51 | 5.54 | 5.50 | qfq | 24,482,334 | 136,934,449 | -2.29% |
| 2026-01-30 | 5.70 | 5.75 | 5.63 | 5.67 | 5.62 | qfq | 22,502,641 | 127,912,741 | -0.70% |
| 2026-01-29 | 5.71 | 5.74 | 5.67 | 5.71 | 5.66 | qfq | 22,599,942 | 128,797,332 | -0.17% |
| 2026-01-28 | 5.72 | 5.75 | 5.66 | 5.72 | 5.67 | qfq | 24,146,332 | 137,667,697 | -0.35% |
| 2026-01-27 | 5.84 | 5.85 | 5.65 | 5.74 | 5.69 | qfq | 39,398,100 | 225,651,229 | -1.37% |
| 2026-01-26 | 5.66 | 5.85 | 5.65 | 5.82 | 5.77 | qfq | 60,113,827 | 346,132,711 | 3.01% |
| 2026-01-23 | 5.62 | 5.66 | 5.60 | 5.65 | 5.60 | qfq | 30,224,424 | 170,107,076 | 0.53% |
| 2026-01-22 | 5.64 | 5.66 | 5.60 | 5.62 | 5.58 | qfq | 16,319,740 | 91,766,125 | -0.18% |
| 2026-01-21 | 5.68 | 5.68 | 5.62 | 5.63 | 5.59 | qfq | 14,827,147 | 83,600,300 | -0.88% |
| 2026-01-20 | 5.63 | 5.68 | 5.61 | 5.68 | 5.63 | qfq | 12,516,411 | 70,709,915 | 1.07% |
| 2026-01-19 | 5.57 | 5.64 | 5.56 | 5.62 | 5.58 | qfq | 9,393,756 | 52,745,532 | 0.72% |
| 2026-01-16 | 5.64 | 5.67 | 5.58 | 5.58 | 5.54 | qfq | 13,107,472 | 73,451,889 | -0.89% |
| 2026-01-15 | 5.66 | 5.67 | 5.62 | 5.63 | 5.59 | qfq | 10,830,471 | 61,072,879 | -0.53% |
| 2026-01-14 | 5.74 | 5.76 | 5.62 | 5.66 | 5.61 | qfq | 25,915,702 | 147,807,438 | -1.22% |
| 2026-01-13 | 5.70 | 5.80 | 5.66 | 5.73 | 5.68 | qfq | 24,749,571 | 142,116,588 | 0.70% |
| 2026-01-12 | 5.67 | 5.70 | 5.63 | 5.69 | 5.64 | qfq | 17,772,471 | 100,563,881 | 0.35% |
| 2026-01-09 | 5.63 | 5.67 | 5.62 | 5.67 | 5.62 | qfq | 13,497,489 | 76,290,875 | 0.71% |
| 2026-01-08 | 5.62 | 5.64 | 5.60 | 5.63 | 5.59 | qfq | 9,523,324 | 53,612,262 | 0.36% |
| 2026-01-07 | 5.63 | 5.64 | 5.60 | 5.61 | 5.57 | qfq | 8,666,621 | 48,693,669 | -0.18% |
| 2026-01-06 | 5.59 | 5.64 | 5.57 | 5.62 | 5.58 | qfq | 12,164,723 | 68,294,532 | 0.72% |
| 2026-01-05 | 5.53 | 5.60 | 5.52 | 5.58 | 5.54 | qfq | 8,975,027 | 50,024,700 | 0.90% |
| 2025-12-31 | 5.53 | 5.55 | 5.51 | 5.53 | 5.49 | qfq | 6,402,450 | 35,419,573 | 0.00% |
| 2025-12-30 | 5.56 | 5.56 | 5.52 | 5.53 | 5.49 | qfq | 7,466,387 | 41,375,234 | -0.54% |
| 2025-12-29 | 5.62 | 5.62 | 5.56 | 5.56 | 5.52 | qfq | 8,500,100 | 47,398,708 | -1.07% |
| 2025-12-26 | 5.61 | 5.65 | 5.60 | 5.62 | 5.58 | qfq | 7,037,601 | 39,622,259 | -0.18% |
| 2025-12-25 | 5.61 | 5.65 | 5.59 | 5.63 | 5.59 | qfq | 6,542,307 | 36,776,767 | 0.00% |
| 2025-12-24 | 5.60 | 5.64 | 5.56 | 5.63 | 5.59 | qfq | 10,310,398 | 57,782,805 | -0.53% |
| 2025-12-23 | 5.60 | 5.79 | 5.59 | 5.66 | 5.61 | qfq | 16,603,340 | 94,229,587 | 0.89% |
| 2025-12-22 | 5.66 | 5.67 | 5.61 | 5.61 | 5.57 | qfq | 9,204,090 | 51,820,210 | -0.71% |
| 2025-12-19 | 5.63 | 5.70 | 5.60 | 5.65 | 5.60 | qfq | 14,646,380 | 82,885,928 | 0.18% |
| 2025-12-18 | 5.54 | 5.65 | 5.52 | 5.64 | 5.60 | qfq | 13,124,667 | 73,343,436 | 1.81% |
| 2025-12-17 | 5.54 | 5.56 | 5.47 | 5.54 | 5.50 | qfq | 8,423,627 | 46,498,071 | 0.18% |
| 2025-12-16 | 5.59 | 5.59 | 5.50 | 5.53 | 5.49 | qfq | 7,994,637 | 44,217,414 | -1.07% |
| 2025-12-15 | 5.58 | 5.61 | 5.56 | 5.59 | 5.55 | qfq | 7,463,133 | 41,688,777 | 0.00% |
| 2025-12-12 | 5.59 | 5.62 | 5.56 | 5.59 | 5.55 | qfq | 7,748,945 | 43,328,372 | 0.00% |
| 2025-12-11 | 5.68 | 5.68 | 5.58 | 5.59 | 5.55 | qfq | 9,500,328 | 53,373,144 | -1.24% |
| 2025-12-10 | 5.69 | 5.69 | 5.61 | 5.66 | 5.61 | qfq | 11,838,033 | 66,826,018 | -0.70% |
| 2025-12-09 | 5.81 | 5.81 | 5.69 | 5.70 | 5.65 | qfq | 19,763,882 | 113,079,099 | -1.72% |
| 2025-12-08 | 5.85 | 5.88 | 5.79 | 5.80 | 5.75 | qfq | 15,221,600 | 88,516,901 | -0.85% |
| 2025-12-05 | 5.84 | 5.86 | 5.78 | 5.85 | 5.80 | qfq | 10,019,962 | 58,307,419 | 0.17% |
| 2025-12-04 | 5.89 | 5.89 | 5.80 | 5.84 | 5.79 | qfq | 8,891,400 | 51,948,197 | -0.68% |
| 2025-12-03 | 5.86 | 5.92 | 5.83 | 5.88 | 5.83 | qfq | 13,989,771 | 82,225,783 | 0.17% |
| 2025-12-02 | 5.86 | 5.89 | 5.82 | 5.87 | 5.82 | qfq | 8,619,684 | 50,482,610 | 0.17% |
| 2025-12-01 | 5.81 | 5.87 | 5.79 | 5.86 | 5.81 | qfq | 10,544,275 | 61,634,695 | 1.03% |
| 2025-11-28 | 5.82 | 5.83 | 5.76 | 5.80 | 5.75 | qfq | 9,398,013 | 54,399,577 | -0.34% |
| 2025-11-27 | 5.88 | 5.88 | 5.78 | 5.82 | 5.77 | qfq | 11,900,815 | 69,208,904 | -0.85% |
| 2025-11-26 | 5.87 | 6.03 | 5.85 | 5.87 | 5.82 | qfq | 18,358,345 | 108,976,977 | 0.17% |
| 2025-11-25 | 5.77 | 5.89 | 5.74 | 5.86 | 5.81 | qfq | 16,123,441 | 94,101,102 | 1.74% |
| 2025-11-24 | 5.74 | 5.78 | 5.71 | 5.76 | 5.71 | qfq | 11,627,400 | 66,854,058 | 0.88% |
| 2025-11-21 | 5.89 | 5.94 | 5.70 | 5.71 | 5.66 | qfq | 23,362,423 | 135,228,984 | -3.71% |
| 2025-11-20 | 5.96 | 5.99 | 5.91 | 5.93 | 5.88 | qfq | 13,557,869 | 80,563,290 | -0.50% |
| 2025-11-19 | 6.07 | 6.10 | 5.94 | 5.96 | 5.91 | qfq | 18,928,924 | 113,341,400 | -1.81% |
| 2025-11-18 | 6.15 | 6.19 | 6.04 | 6.07 | 6.02 | qfq | 18,001,874 | 109,691,708 | -1.30% |
| 2025-11-17 | 6.25 | 6.27 | 6.12 | 6.15 | 6.10 | qfq | 19,345,000 | 119,099,832 | -1.28% |
| 2025-11-14 | 6.19 | 6.29 | 6.17 | 6.23 | 6.18 | qfq | 24,609,401 | 153,903,631 | 0.32% |
| 2025-11-13 | 6.18 | 6.22 | 6.14 | 6.21 | 6.16 | qfq | 18,134,639 | 112,103,635 | 0.32% |
| 2025-11-12 | 6.26 | 6.26 | 6.18 | 6.19 | 6.14 | qfq | 17,183,297 | 106,820,180 | -1.12% |
| 2025-11-11 | 6.23 | 6.26 | 6.18 | 6.26 | 6.21 | qfq | 20,317,953 | 126,567,216 | 0.64% |
| 2025-11-10 | 6.20 | 6.25 | 6.18 | 6.22 | 6.17 | qfq | 18,624,479 | 115,922,404 | 0.81% |
| 2025-11-07 | 6.15 | 6.18 | 6.13 | 6.17 | 6.12 | qfq | 11,664,601 | 71,896,478 | 0.16% |
| 2025-11-06 | 6.15 | 6.17 | 6.10 | 6.16 | 6.11 | qfq | 13,279,377 | 81,504,682 | 0.33% |
| 2025-11-05 | 6.10 | 6.18 | 6.08 | 6.14 | 6.09 | qfq | 13,798,380 | 84,758,549 | 0.00% |
| 2025-11-04 | 6.16 | 6.18 | 6.10 | 6.14 | 6.09 | qfq | 18,879,884 | 115,851,962 | -0.65% |
| 2025-11-03 | 6.00 | 6.20 | 5.96 | 6.18 | 6.13 | qfq | 44,790,414 | 273,761,576 | 3.00% |
| 2025-10-31 | 5.92 | 6.00 | 5.91 | 6.00 | 5.95 | qfq | 14,150,554 | 84,500,793 | 1.18% |
| 2025-10-30 | 6.01 | 6.02 | 5.92 | 5.93 | 5.88 | qfq | 15,831,600 | 94,377,747 | -1.66% |
| 2025-10-29 | 6.00 | 6.03 | 5.96 | 6.03 | 5.98 | qfq | 12,446,997 | 74,593,614 | 0.33% |
| 2025-10-28 | 6.03 | 6.07 | 6.00 | 6.01 | 5.96 | qfq | 14,322,515 | 86,369,868 | -0.66% |
| 2025-10-27 | 6.08 | 6.08 | 6.01 | 6.05 | 6.00 | qfq | 20,889,084 | 126,236,274 | -0.49% |
| 2025-10-24 | 6.12 | 6.12 | 6.04 | 6.08 | 6.03 | qfq | 18,962,829 | 115,207,086 | -0.33% |
| 2025-10-23 | 6.13 | 6.17 | 6.03 | 6.10 | 6.05 | qfq | 22,239,911 | 135,339,999 | -0.81% |
| 2025-10-22 | 6.05 | 6.17 | 6.03 | 6.15 | 6.10 | qfq | 28,682,994 | 175,521,842 | 1.49% |
| 2025-10-21 | 5.92 | 6.08 | 5.91 | 6.06 | 6.01 | qfq | 25,987,153 | 156,495,131 | 2.54% |
| 2025-10-20 | 5.95 | 5.97 | 5.88 | 5.91 | 5.86 | qfq | 10,987,501 | 64,972,957 | -0.17% |
| 2025-10-17 | 5.95 | 6.01 | 5.91 | 5.92 | 5.87 | qfq | 16,531,643 | 98,603,953 | -0.84% |
| 2025-10-16 | 6.01 | 6.02 | 5.95 | 5.97 | 5.92 | qfq | 13,158,140 | 78,613,529 | -0.67% |
| 2025-10-15 | 5.93 | 6.03 | 5.93 | 6.01 | 5.96 | qfq | 16,209,573 | 97,222,125 | 0.84% |
| 2025-10-14 | 5.94 | 5.98 | 5.92 | 5.96 | 5.91 | qfq | 18,092,091 | 107,737,811 | 0.68% |
| 2025-10-13 | 5.90 | 5.93 | 5.85 | 5.92 | 5.87 | qfq | 17,859,308 | 105,240,248 | -1.50% |
| 2025-10-10 | 5.95 | 6.02 | 5.92 | 6.01 | 5.96 | qfq | 23,195,663 | 138,855,192 | 1.18% |
| 2025-10-09 | 5.85 | 5.94 | 5.84 | 5.94 | 5.89 | qfq | 15,840,943 | 93,467,979 | 1.54% |
| 2025-09-30 | 5.80 | 5.85 | 5.79 | 5.85 | 5.80 | qfq | 12,022,975 | 70,094,343 | 0.69% |
| 2025-09-29 | 5.80 | 5.82 | 5.71 | 5.81 | 5.76 | qfq | 12,465,524 | 71,792,889 | 0.17% |
| 2025-09-26 | 5.84 | 5.84 | 5.75 | 5.80 | 5.75 | qfq | 10,258,570 | 59,473,721 | -0.51% |
| 2025-09-25 | 5.83 | 5.86 | 5.79 | 5.83 | 5.78 | qfq | 13,103,317 | 76,266,069 | 0.17% |
| 2025-09-24 | 5.75 | 5.83 | 5.74 | 5.82 | 5.77 | qfq | 14,238,259 | 82,519,285 | 1.22% |
| 2025-09-23 | 5.88 | 5.89 | 5.70 | 5.75 | 5.70 | qfq | 21,907,568 | 126,116,451 | -2.21% |
| 2025-09-22 | 5.95 | 6.00 | 5.86 | 5.88 | 5.83 | qfq | 17,344,282 | 102,645,814 | -0.68% |
| 2025-09-19 | 6.00 | 6.01 | 5.90 | 5.92 | 5.87 | qfq | 20,666,794 | 122,715,452 | -1.33% |
| 2025-09-18 | 6.02 | 6.07 | 5.97 | 6.00 | 5.95 | qfq | 27,996,068 | 168,662,643 | -0.17% |
| 2025-09-17 | 6.00 | 6.04 | 5.96 | 6.01 | 5.96 | qfq | 17,695,407 | 106,324,793 | 0.17% |
| 2025-09-16 | 6.01 | 6.02 | 5.95 | 6.00 | 5.95 | qfq | 16,746,800 | 100,147,059 | 0.00% |
| 2025-09-15 | 6.02 | 6.05 | 5.99 | 6.00 | 5.95 | qfq | 19,045,739 | 114,590,591 | -0.50% |
| 2025-09-12 | 6.11 | 6.14 | 5.99 | 6.03 | 5.98 | qfq | 44,751,981 | 270,818,133 | -1.47% |
| 2025-09-11 | 6.06 | 6.13 | 5.99 | 6.12 | 6.07 | qfq | 20,629,873 | 124,897,177 | 0.66% |
| 2025-09-10 | 6.09 | 6.12 | 6.06 | 6.08 | 6.03 | qfq | 14,734,768 | 89,597,293 | -0.16% |
| 2025-09-09 | 6.15 | 6.20 | 6.06 | 6.09 | 6.04 | qfq | 26,464,335 | 162,037,871 | -0.81% |
| 2025-09-08 | 6.18 | 6.25 | 6.13 | 6.14 | 6.09 | qfq | 27,833,029 | 171,655,014 | -0.65% |
| 2025-09-05 | 6.15 | 6.19 | 6.08 | 6.18 | 6.13 | qfq | 14,114,387 | 86,774,312 | 0.49% |
| 2025-09-04 | 6.13 | 6.19 | 6.07 | 6.15 | 6.10 | qfq | 20,247,013 | 124,347,176 | 0.49% |
| 2025-09-03 | 6.25 | 6.28 | 6.10 | 6.12 | 6.07 | qfq | 22,028,169 | 136,160,932 | -1.92% |
| 2025-09-02 | 6.30 | 6.33 | 6.19 | 6.24 | 6.19 | qfq | 26,632,640 | 165,882,389 | -0.95% |
| 2025-09-01 | 6.33 | 6.37 | 6.25 | 6.30 | 6.25 | qfq | 23,458,401 | 148,046,446 | -0.47% |
| 2025-08-29 | 6.37 | 6.38 | 6.31 | 6.33 | 6.28 | qfq | 17,811,342 | 112,960,839 | -0.78% |
| 2025-08-28 | 6.41 | 6.45 | 6.21 | 6.38 | 6.33 | qfq | 30,792,371 | 195,097,960 | -0.62% |
| 2025-08-27 | 6.57 | 6.60 | 6.41 | 6.42 | 6.37 | qfq | 40,763,679 | 264,913,875 | -2.28% |
| 2025-08-26 | 6.56 | 6.60 | 6.52 | 6.57 | 6.52 | qfq | 28,596,392 | 187,626,884 | 0.31% |
| 2025-08-25 | 6.55 | 6.63 | 6.51 | 6.55 | 6.50 | qfq | 43,963,106 | 288,392,790 | 0.00% |
| 2025-08-22 | 6.60 | 6.61 | 6.47 | 6.55 | 6.50 | qfq | 36,946,238 | 240,168,493 | -0.76% |
| 2025-08-21 | 6.58 | 6.62 | 6.57 | 6.60 | 6.55 | qfq | 28,638,300 | 188,875,739 | 0.15% |
| 2025-08-20 | 6.60 | 6.61 | 6.49 | 6.59 | 6.54 | qfq | 35,728,310 | 233,569,410 | -0.30% |
| 2025-08-19 | 6.63 | 6.78 | 6.55 | 6.61 | 6.56 | qfq | 54,534,345 | 364,211,922 | 0.15% |
| 2025-08-18 | 6.64 | 6.69 | 6.58 | 6.60 | 6.55 | qfq | 39,816,403 | 263,602,197 | -0.45% |
| 2025-08-15 | 6.61 | 6.70 | 6.59 | 6.63 | 6.58 | qfq | 33,865,809 | 224,611,771 | 0.00% |
| 2025-08-14 | 6.86 | 6.97 | 6.61 | 6.63 | 6.58 | qfq | 46,088,196 | 310,443,415 | -3.91% |
| 2025-08-13 | 6.82 | 7.12 | 6.74 | 6.90 | 6.84 | qfq | 60,196,094 | 415,356,081 | 0.29% |
| 2025-08-12 | 6.74 | 6.89 | 6.64 | 6.88 | 6.83 | qfq | 39,856,552 | 270,173,898 | 2.08% |
| 2025-08-11 | 6.63 | 6.76 | 6.59 | 6.74 | 6.69 | qfq | 23,691,505 | 158,430,083 | 1.66% |
| 2025-08-08 | 6.58 | 6.65 | 6.55 | 6.63 | 6.58 | qfq | 13,498,740 | 89,182,394 | 0.61% |
| 2025-08-07 | 6.70 | 6.71 | 6.54 | 6.59 | 6.54 | qfq | 26,687,728 | 176,471,114 | -1.79% |
| 2025-08-06 | 6.83 | 6.88 | 6.68 | 6.71 | 6.66 | qfq | 29,824,940 | 200,962,254 | -1.76% |
| 2025-08-05 | 6.89 | 6.97 | 6.80 | 6.83 | 6.78 | qfq | 20,128,182 | 138,059,438 | -0.87% |
| 2025-08-04 | 6.89 | 6.96 | 6.66 | 6.89 | 6.84 | qfq | 30,702,860 | 208,634,641 | -0.58% |
| 2025-08-01 | 6.83 | 7.09 | 6.81 | 6.93 | 6.87 | qfq | 32,835,681 | 228,666,176 | 0.73% |
| 2025-07-31 | 7.00 | 7.07 | 6.84 | 6.88 | 6.83 | qfq | 45,553,452 | 316,802,738 | -1.85% |
| 2025-07-30 | 7.02 | 7.46 | 6.97 | 7.01 | 6.95 | qfq | 73,548,264 | 525,904,863 | 0.14% |
| 2025-07-29 | 6.90 | 7.03 | 6.77 | 7.00 | 6.94 | qfq | 37,969,490 | 263,019,693 | 1.60% |
| 2025-07-28 | 6.82 | 6.99 | 6.82 | 6.89 | 6.84 | qfq | 19,946,401 | 137,315,241 | 0.88% |
| 2025-07-25 | 6.85 | 7.03 | 6.80 | 6.83 | 6.78 | qfq | 23,613,585 | 162,338,036 | -0.44% |
| 2025-07-24 | 6.81 | 6.97 | 6.79 | 6.86 | 6.78 | qfq | 24,148,500 | 165,324,943 | 0.59% |
| 2025-07-23 | 6.85 | 6.95 | 6.80 | 6.82 | 6.74 | qfq | 24,373,085 | 167,333,555 | -0.73% |
| 2025-07-22 | 6.86 | 6.92 | 6.82 | 6.87 | 6.79 | qfq | 20,576,000 | 141,258,461 | -0.29% |
| 2025-07-21 | 6.87 | 6.99 | 6.81 | 6.89 | 6.81 | qfq | 23,542,899 | 162,332,369 | 0.00% |
| 2025-07-18 | 6.93 | 6.93 | 6.76 | 6.89 | 6.81 | qfq | 19,719,557 | 134,582,545 | -0.58% |
| 2025-07-17 | 6.89 | 7.04 | 6.84 | 6.93 | 6.84 | qfq | 24,034,656 | 166,171,604 | 0.58% |
| 2025-07-16 | 6.84 | 6.90 | 6.70 | 6.89 | 6.81 | qfq | 21,615,159 | 147,395,137 | 1.17% |
| 2025-07-15 | 6.99 | 7.01 | 6.76 | 6.81 | 6.73 | qfq | 31,170,770 | 213,173,059 | -2.58% |
| 2025-07-14 | 6.85 | 7.13 | 6.78 | 6.99 | 6.90 | qfq | 57,305,196 | 399,215,548 | 1.75% |
| 2025-07-11 | 6.50 | 7.00 | 6.50 | 6.87 | 6.79 | qfq | 75,650,009 | 510,591,303 | 6.51% |
| 2025-07-10 | 6.41 | 6.49 | 6.37 | 6.45 | 6.37 | qfq | 12,719,253 | 82,061,350 | 0.62% |
| 2025-07-09 | 6.40 | 6.47 | 6.35 | 6.41 | 6.33 | qfq | 14,481,768 | 92,753,296 | 0.00% |
| 2025-07-08 | 6.40 | 6.49 | 6.36 | 6.41 | 6.33 | qfq | 14,317,857 | 91,856,392 | 0.31% |
| 2025-07-07 | 6.44 | 6.52 | 6.37 | 6.39 | 6.31 | qfq | 16,704,490 | 107,274,099 | -0.93% |
| 2025-07-04 | 6.46 | 6.52 | 6.42 | 6.45 | 6.37 | qfq | 18,362,510 | 118,669,981 | -0.31% |
| 2025-07-03 | 6.41 | 6.50 | 6.36 | 6.47 | 6.39 | qfq | 22,960,765 | 148,450,220 | 1.25% |
| 2025-07-02 | 6.39 | 6.51 | 6.31 | 6.39 | 6.31 | qfq | 26,883,625 | 171,251,862 | 0.00% |
| 2025-07-01 | 6.18 | 6.41 | 6.15 | 6.39 | 6.31 | qfq | 37,206,676 | 234,129,038 | 3.40% |
| 2025-06-30 | 6.16 | 6.19 | 6.12 | 6.18 | 6.10 | qfq | 13,730,201 | 84,498,995 | 0.49% |
| 2025-06-27 | 6.14 | 6.19 | 6.14 | 6.15 | 6.07 | qfq | 11,132,300 | 68,620,303 | 0.00% |
| 2025-06-26 | 6.17 | 6.19 | 6.11 | 6.15 | 6.07 | qfq | 12,283,601 | 75,570,629 | -0.65% |
| 2025-06-25 | 6.18 | 6.20 | 6.10 | 6.19 | 6.11 | qfq | 17,368,478 | 106,817,590 | 0.16% |
| 2025-06-24 | 6.12 | 6.19 | 6.09 | 6.18 | 6.10 | qfq | 16,778,670 | 103,363,469 | 1.15% |
| 2025-06-23 | 6.02 | 6.13 | 5.97 | 6.11 | 6.03 | qfq | 14,794,063 | 89,693,413 | 0.49% |
| 2025-06-20 | 6.05 | 6.11 | 6.01 | 6.08 | 6.01 | qfq | 17,693,084 | 107,024,965 | -0.16% |
| 2025-06-19 | 6.23 | 6.32 | 6.08 | 6.09 | 6.02 | qfq | 27,186,573 | 167,403,813 | -3.18% |
| 2025-06-18 | 6.20 | 6.47 | 6.10 | 6.29 | 6.21 | qfq | 49,047,676 | 305,813,515 | -0.94% |
| 2025-06-17 | 6.11 | 6.65 | 6.09 | 6.35 | 6.27 | qfq | 52,572,733 | 332,369,804 | 4.61% |
| 2025-06-16 | 6.11 | 6.13 | 6.03 | 6.07 | 6.00 | qfq | 15,657,588 | 95,035,950 | -0.82% |
| 2025-06-13 | 6.26 | 6.27 | 6.09 | 6.12 | 6.04 | qfq | 18,979,321 | 116,763,446 | -2.08% |
| 2025-06-12 | 6.20 | 6.26 | 6.18 | 6.25 | 6.17 | qfq | 15,268,528 | 95,023,948 | 0.64% |
| 2025-06-11 | 6.26 | 6.32 | 6.21 | 6.21 | 6.13 | qfq | 22,522,544 | 140,904,186 | -0.80% |
| 2025-06-10 | 6.29 | 6.55 | 6.17 | 6.26 | 6.18 | qfq | 37,753,259 | 238,473,790 | 0.32% |
| 2025-06-09 | 6.07 | 6.28 | 6.06 | 6.24 | 6.16 | qfq | 29,478,321 | 183,301,742 | 2.63% |
| 2025-06-06 | 6.07 | 6.14 | 6.05 | 6.08 | 6.01 | qfq | 9,427,000 | 57,222,305 | 0.16% |
| 2025-06-05 | 6.17 | 6.19 | 6.04 | 6.07 | 6.00 | qfq | 16,172,101 | 98,414,904 | -1.62% |
| 2025-06-04 | 6.18 | 6.19 | 6.11 | 6.17 | 6.09 | qfq | 15,470,567 | 95,077,766 | 0.00% |
| 2025-06-03 | 6.04 | 6.18 | 6.00 | 6.17 | 6.09 | qfq | 23,615,439 | 144,759,654 | 1.65% |
| 2025-05-30 | 6.01 | 6.15 | 6.00 | 6.07 | 6.00 | qfq | 21,651,766 | 132,012,771 | 0.66% |
| 2025-05-29 | 5.88 | 6.04 | 5.86 | 6.03 | 5.96 | qfq | 21,505,626 | 128,757,306 | 2.38% |
| 2025-05-28 | 5.94 | 5.95 | 5.87 | 5.89 | 5.82 | qfq | 12,297,300 | 72,534,832 | -1.34% |
| 2025-05-27 | 5.89 | 6.07 | 5.86 | 5.97 | 5.90 | qfq | 16,880,133 | 100,532,133 | 1.19% |
| 2025-05-26 | 6.01 | 6.05 | 5.86 | 5.90 | 5.83 | qfq | 22,335,960 | 132,377,567 | -2.32% |
| 2025-05-23 | 6.00 | 6.24 | 6.00 | 6.04 | 5.97 | qfq | 26,702,973 | 163,510,900 | 1.00% |
| 2025-05-22 | 6.07 | 6.07 | 5.95 | 5.98 | 5.91 | qfq | 12,985,804 | 77,822,648 | -1.81% |
| 2025-05-21 | 6.08 | 6.14 | 6.07 | 6.09 | 6.02 | qfq | 17,009,003 | 103,863,567 | 0.16% |
| 2025-05-20 | 6.01 | 6.19 | 6.00 | 6.08 | 6.01 | qfq | 17,552,280 | 106,935,187 | 0.83% |
| 2025-05-19 | 6.09 | 6.11 | 5.95 | 6.03 | 5.96 | qfq | 18,361,300 | 110,131,234 | -0.82% |
| 2025-05-16 | 5.97 | 6.09 | 5.95 | 6.08 | 6.01 | qfq | 26,646,306 | 160,953,613 | 2.18% |
| 2025-05-15 | 5.95 | 5.99 | 5.90 | 5.95 | 5.88 | qfq | 9,941,900 | 59,193,046 | 0.00% |
| 2025-05-14 | 5.97 | 5.99 | 5.89 | 5.95 | 5.88 | qfq | 11,249,700 | 66,730,213 | 0.00% |
| 2025-05-13 | 6.01 | 6.04 | 5.94 | 5.95 | 5.88 | qfq | 11,624,370 | 69,459,609 | -0.67% |
| 2025-05-12 | 6.01 | 6.04 | 5.95 | 5.99 | 5.92 | qfq | 11,095,264 | 66,334,946 | -0.33% |
| 2025-05-09 | 6.06 | 6.06 | 6.00 | 6.01 | 5.94 | qfq | 10,219,453 | 61,609,112 | -0.83% |
| 2025-05-08 | 6.06 | 6.09 | 6.03 | 6.06 | 5.99 | qfq | 11,469,497 | 69,543,399 | 0.00% |
| 2025-05-07 | 6.12 | 6.15 | 6.04 | 6.06 | 5.99 | qfq | 16,134,478 | 98,094,053 | -0.49% |
| 2025-05-06 | 6.08 | 6.09 | 6.03 | 6.09 | 6.02 | qfq | 17,990,941 | 109,037,461 | 0.66% |
| 2025-04-30 | 6.07 | 6.08 | 6.02 | 6.05 | 5.98 | qfq | 13,469,209 | 81,536,194 | -0.33% |
| 2025-04-29 | 5.84 | 6.22 | 5.82 | 6.07 | 6.00 | qfq | 35,819,459 | 217,075,609 | 3.76% |
| 2025-04-28 | 5.95 | 5.95 | 5.81 | 5.85 | 5.78 | qfq | 16,248,223 | 94,916,829 | -1.68% |
| 2025-04-25 | 5.98 | 6.03 | 5.90 | 5.95 | 5.88 | qfq | 25,802,948 | 153,837,842 | -1.49% |
| 2025-04-24 | 6.29 | 6.38 | 6.01 | 6.04 | 5.97 | qfq | 52,435,860 | 322,973,846 | 0.67% |
| 2025-04-23 | 6.08 | 6.13 | 5.97 | 6.00 | 5.93 | qfq | 16,426,806 | 98,898,711 | -1.15% |
| 2025-04-22 | 5.99 | 6.08 | 5.97 | 6.07 | 6.00 | qfq | 18,992,205 | 114,636,714 | 1.00% |
| 2025-04-21 | 5.90 | 6.03 | 5.84 | 6.01 | 5.94 | qfq | 15,790,641 | 94,476,567 | 2.04% |
| 2025-04-18 | 5.85 | 5.94 | 5.80 | 5.89 | 5.82 | qfq | 10,882,467 | 63,775,034 | 0.00% |
| 2025-04-17 | 5.85 | 5.91 | 5.81 | 5.89 | 5.82 | qfq | 10,886,357 | 64,065,165 | 0.17% |
| 2025-04-16 | 5.95 | 5.98 | 5.79 | 5.88 | 5.81 | qfq | 17,339,044 | 101,724,367 | -1.84% |
| 2025-04-15 | 6.09 | 6.10 | 5.97 | 5.99 | 5.92 | qfq | 15,560,300 | 93,495,419 | -1.80% |
| 2025-04-14 | 5.98 | 6.15 | 5.92 | 6.10 | 6.02 | qfq | 27,958,744 | 169,230,747 | 2.87% |
| 2025-04-11 | 5.76 | 6.07 | 5.74 | 5.93 | 5.86 | qfq | 31,148,715 | 184,520,299 | 2.07% |
| 2025-04-10 | 5.74 | 5.90 | 5.74 | 5.81 | 5.74 | qfq | 25,002,158 | 145,587,741 | 1.22% |
| 2025-04-09 | 5.62 | 5.77 | 5.32 | 5.74 | 5.67 | qfq | 29,853,517 | 165,900,489 | -0.17% |
| 2025-04-08 | 5.51 | 5.78 | 5.48 | 5.75 | 5.68 | qfq | 31,247,766 | 177,564,633 | 1.59% |
| 2025-04-07 | 6.09 | 6.12 | 5.66 | 5.66 | 5.59 | qfq | 32,866,900 | 191,956,751 | -10.02% |
| 2025-04-03 | 6.20 | 6.50 | 6.19 | 6.29 | 6.21 | qfq | 30,141,300 | 190,923,672 | 0.64% |
| 2025-04-02 | 6.34 | 6.36 | 6.23 | 6.25 | 6.17 | qfq | 18,148,200 | 113,825,375 | -1.42% |
| 2025-04-01 | 6.17 | 6.45 | 6.17 | 6.34 | 6.26 | qfq | 36,457,758 | 231,907,518 | 2.92% |
| 2025-03-31 | 6.28 | 6.35 | 6.09 | 6.16 | 6.08 | qfq | 27,375,885 | 170,139,820 | -1.60% |
| 2025-03-28 | 6.50 | 6.52 | 6.25 | 6.26 | 6.18 | qfq | 36,366,871 | 231,619,213 | -4.86% |
| 2025-03-27 | 6.38 | 6.62 | 6.30 | 6.58 | 6.50 | qfq | 46,184,546 | 299,280,474 | 3.30% |
| 2025-03-26 | 6.29 | 6.39 | 6.28 | 6.37 | 6.29 | qfq | 24,367,901 | 154,589,076 | 0.79% |
| 2025-03-25 | 6.32 | 6.33 | 6.22 | 6.32 | 6.24 | qfq | 12,886,915 | 80,891,477 | 0.00% |
| 2025-03-24 | 6.37 | 6.37 | 6.21 | 6.32 | 6.24 | qfq | 18,202,700 | 114,808,554 | 0.32% |
| 2025-03-21 | 6.40 | 6.44 | 6.28 | 6.30 | 6.22 | qfq | 17,435,727 | 110,472,449 | -1.25% |
| 2025-03-20 | 6.42 | 6.42 | 6.31 | 6.38 | 6.30 | qfq | 12,246,577 | 78,037,261 | -0.62% |
| 2025-03-19 | 6.38 | 6.46 | 6.35 | 6.42 | 6.34 | qfq | 15,590,937 | 99,825,192 | 0.63% |
| 2025-03-18 | 6.39 | 6.42 | 6.35 | 6.38 | 6.30 | qfq | 15,067,395 | 96,183,363 | 0.00% |
| 2025-03-17 | 6.55 | 6.55 | 6.36 | 6.38 | 6.30 | qfq | 23,705,121 | 152,263,539 | 0.00% |
| 2025-03-14 | 6.26 | 6.44 | 6.24 | 6.38 | 6.30 | qfq | 29,956,470 | 190,335,104 | 1.75% |
| 2025-03-13 | 6.20 | 6.40 | 6.18 | 6.27 | 6.19 | qfq | 32,290,339 | 202,354,914 | 0.48% |
| 2025-03-12 | 6.22 | 6.27 | 6.18 | 6.24 | 6.16 | qfq | 14,630,503 | 91,096,087 | 0.32% |
| 2025-03-11 | 6.18 | 6.23 | 6.15 | 6.22 | 6.14 | qfq | 13,495,270 | 83,558,986 | -0.48% |
| 2025-03-10 | 6.25 | 6.36 | 6.21 | 6.25 | 6.17 | qfq | 14,722,100 | 92,170,882 | 0.32% |
| 2025-03-07 | 6.31 | 6.38 | 6.19 | 6.23 | 6.15 | qfq | 23,582,739 | 148,366,021 | -1.27% |
| 2025-03-06 | 6.25 | 6.33 | 6.22 | 6.31 | 6.23 | qfq | 24,401,487 | 153,104,402 | 1.45% |
| 2025-03-05 | 6.25 | 6.26 | 6.17 | 6.22 | 6.14 | qfq | 20,617,898 | 127,931,570 | -0.64% |
| 2025-03-04 | 6.28 | 6.30 | 6.21 | 6.26 | 6.18 | qfq | 13,774,272 | 86,286,796 | 0.00% |
| 2025-03-03 | 6.25 | 6.40 | 6.24 | 6.26 | 6.18 | qfq | 21,324,995 | 134,368,211 | 0.16% |
| 2025-02-28 | 6.36 | 6.43 | 6.23 | 6.25 | 6.17 | qfq | 21,344,725 | 134,730,633 | -2.34% |
| 2025-02-27 | 6.43 | 6.46 | 6.28 | 6.40 | 6.32 | qfq | 24,837,808 | 158,352,113 | -0.47% |
| 2025-02-26 | 6.40 | 6.45 | 6.36 | 6.43 | 6.35 | qfq | 24,106,184 | 154,260,134 | 0.47% |
| 2025-02-25 | 6.50 | 6.51 | 6.32 | 6.40 | 6.32 | qfq | 36,899,301 | 235,324,982 | -2.14% |
| 2025-02-24 | 6.68 | 6.71 | 6.48 | 6.54 | 6.46 | qfq | 37,973,103 | 248,166,041 | -1.80% |
| 2025-02-21 | 6.62 | 6.76 | 6.60 | 6.66 | 6.58 | qfq | 44,992,950 | 300,255,410 | 1.52% |
| 2025-02-20 | 6.70 | 6.74 | 6.51 | 6.56 | 6.48 | qfq | 46,510,666 | 306,203,667 | -2.67% |
| 2025-02-19 | 6.53 | 6.79 | 6.53 | 6.74 | 6.66 | qfq | 63,925,022 | 428,468,585 | 0.30% |
| 2025-02-18 | 6.29 | 6.91 | 6.25 | 6.72 | 6.64 | qfq | 103,299,761 | 690,068,245 | 6.84% |
| 2025-02-17 | 6.42 | 6.46 | 6.23 | 6.29 | 6.21 | qfq | 53,085,692 | 335,198,492 | -2.02% |
| 2025-02-14 | 6.37 | 6.53 | 6.35 | 6.42 | 6.34 | qfq | 47,626,340 | 305,741,259 | -0.47% |
| 2025-02-13 | 6.22 | 6.59 | 6.20 | 6.45 | 6.37 | qfq | 75,704,486 | 485,203,469 | 3.70% |
| 2025-02-12 | 6.14 | 6.31 | 6.07 | 6.22 | 6.14 | qfq | 57,476,781 | 357,300,382 | 0.65% |
| 2025-02-11 | 6.35 | 6.37 | 6.11 | 6.18 | 6.10 | qfq | 84,319,063 | 523,282,062 | -2.68% |
| 2025-02-10 | 5.92 | 6.35 | 5.89 | 6.35 | 6.27 | qfq | 65,565,655 | 407,963,160 | 10.05% |
| 2025-02-07 | 5.66 | 5.85 | 5.63 | 5.77 | 5.70 | qfq | 51,920,655 | 298,367,062 | 2.12% |
| 2025-02-06 | 5.66 | 5.69 | 5.50 | 5.65 | 5.58 | qfq | 35,838,472 | 199,916,788 | 0.00% |
| 2025-02-05 | 5.67 | 5.87 | 5.61 | 5.65 | 5.58 | qfq | 49,258,372 | 281,845,317 | 1.99% |
| 2025-01-27 | 5.51 | 5.65 | 5.45 | 5.54 | 5.47 | qfq | 34,783,300 | 193,467,132 | 2.59% |
| 2025-01-24 | 5.37 | 5.42 | 5.33 | 5.40 | 5.33 | qfq | 21,656,357 | 116,368,153 | 0.19% |
| 2025-01-23 | 5.47 | 5.53 | 5.38 | 5.39 | 5.32 | qfq | 34,936,272 | 190,834,212 | 0.37% |
| 2025-01-22 | 5.51 | 5.51 | 5.35 | 5.37 | 5.30 | qfq | 28,219,401 | 152,063,291 | -3.59% |
| 2025-01-21 | 5.47 | 5.65 | 5.46 | 5.57 | 5.50 | qfq | 51,315,065 | 285,136,619 | 2.58% |
| 2025-01-20 | 5.55 | 5.67 | 5.38 | 5.43 | 5.36 | qfq | 55,763,754 | 306,739,852 | 2.07% |
| 2025-01-17 | 5.30 | 5.48 | 5.21 | 5.32 | 5.25 | qfq | 48,114,636 | 256,155,245 | 2.50% |
| 2025-01-16 | 5.23 | 5.28 | 5.09 | 5.19 | 5.13 | qfq | 26,636,156 | 138,037,667 | -0.76% |
| 2025-01-15 | 5.02 | 5.28 | 4.90 | 5.23 | 5.17 | qfq | 35,185,455 | 178,902,812 | 3.98% |
| 2025-01-14 | 4.86 | 5.04 | 4.85 | 5.03 | 4.97 | qfq | 21,461,588 | 105,873,508 | 4.14% |
| 2025-01-13 | 4.90 | 4.93 | 4.76 | 4.83 | 4.77 | qfq | 20,848,602 | 100,781,642 | -3.01% |
| 2025-01-10 | 5.22 | 5.23 | 4.97 | 4.98 | 4.92 | qfq | 27,588,188 | 140,134,817 | -4.96% |
| 2025-01-09 | 5.40 | 5.40 | 5.21 | 5.24 | 5.18 | qfq | 34,805,186 | 183,358,749 | -4.38% |
| 2025-01-08 | 5.45 | 5.60 | 5.32 | 5.48 | 5.41 | qfq | 47,000,028 | 256,800,474 | 0.00% |
| 2025-01-07 | 5.63 | 5.75 | 5.32 | 5.48 | 5.41 | qfq | 66,601,812 | 365,759,945 | -1.62% |
| 2025-01-06 | 5.07 | 5.57 | 5.07 | 5.57 | 5.50 | qfq | 30,766,248 | 166,905,352 | 10.08% |
| 2025-01-03 | 5.04 | 5.18 | 5.00 | 5.06 | 5.00 | qfq | 15,158,071 | 77,239,879 | 0.60% |
| 2025-01-02 | 5.16 | 5.21 | 5.00 | 5.03 | 4.97 | qfq | 12,577,939 | 64,344,488 | -2.71% |
| 2024-12-31 | 5.25 | 5.30 | 5.15 | 5.17 | 5.11 | qfq | 10,289,900 | 53,651,391 | -1.90% |
| 2024-12-30 | 5.34 | 5.34 | 5.23 | 5.27 | 5.21 | qfq | 9,243,200 | 48,725,897 | -1.31% |
| 2024-12-27 | 5.29 | 5.37 | 5.23 | 5.34 | 5.27 | qfq | 10,114,687 | 53,881,445 | 1.14% |
| 2024-12-26 | 5.27 | 5.32 | 5.26 | 5.28 | 5.21 | qfq | 7,883,098 | 41,688,893 | -0.19% |
| 2024-12-25 | 5.40 | 5.42 | 5.24 | 5.29 | 5.22 | qfq | 11,071,341 | 58,564,671 | -1.31% |
| 2024-12-24 | 5.35 | 5.40 | 5.32 | 5.36 | 5.29 | qfq | 9,833,737 | 52,672,282 | 0.19% |
| 2024-12-23 | 5.46 | 5.47 | 5.33 | 5.35 | 5.28 | qfq | 13,277,770 | 71,555,011 | -2.19% |
| 2024-12-20 | 5.49 | 5.51 | 5.42 | 5.47 | 5.40 | qfq | 11,575,687 | 63,134,594 | -0.36% |
| 2024-12-19 | 5.48 | 5.53 | 5.40 | 5.49 | 5.42 | qfq | 9,681,652 | 52,825,265 | -0.54% |
| 2024-12-18 | 5.55 | 5.57 | 5.51 | 5.52 | 5.45 | qfq | 8,364,200 | 46,341,141 | 0.18% |
| 2024-12-17 | 5.68 | 5.69 | 5.49 | 5.51 | 5.44 | qfq | 14,927,802 | 82,833,900 | -2.99% |
| 2024-12-16 | 5.70 | 5.75 | 5.65 | 5.68 | 5.61 | qfq | 10,717,605 | 61,028,719 | 0.35% |
| 2024-12-13 | 5.79 | 5.82 | 5.66 | 5.66 | 5.59 | qfq | 14,489,744 | 82,781,663 | -2.92% |
| 2024-12-12 | 5.78 | 5.83 | 5.73 | 5.83 | 5.76 | qfq | 12,835,066 | 74,510,543 | 0.87% |
| 2024-12-11 | 5.73 | 5.82 | 5.73 | 5.78 | 5.71 | qfq | 10,372,490 | 59,965,465 | 0.35% |
| 2024-12-10 | 5.91 | 5.94 | 5.74 | 5.76 | 5.69 | qfq | 15,839,882 | 91,949,698 | 0.35% |
| 2024-12-09 | 5.79 | 5.88 | 5.71 | 5.74 | 5.67 | qfq | 17,655,632 | 102,509,543 | -1.03% |
| 2024-12-06 | 5.67 | 5.81 | 5.63 | 5.80 | 5.73 | qfq | 15,738,485 | 90,537,970 | 2.11% |
| 2024-12-05 | 5.68 | 5.68 | 5.61 | 5.68 | 5.61 | qfq | 8,165,907 | 46,156,001 | 0.00% |
| 2024-12-04 | 5.77 | 5.79 | 5.65 | 5.68 | 5.61 | qfq | 9,935,968 | 56,832,878 | -2.07% |
| 2024-12-03 | 5.80 | 5.83 | 5.70 | 5.80 | 5.73 | qfq | 12,655,950 | 73,016,959 | 0.00% |
| 2024-12-02 | 5.63 | 5.85 | 5.62 | 5.80 | 5.73 | qfq | 17,612,038 | 101,344,331 | 3.02% |
| 2024-11-29 | 5.59 | 5.67 | 5.53 | 5.63 | 5.56 | qfq | 11,585,107 | 65,110,671 | 0.72% |
| 2024-11-28 | 5.55 | 5.62 | 5.53 | 5.59 | 5.52 | qfq | 10,571,252 | 59,035,955 | 0.54% |
| 2024-11-27 | 5.52 | 5.57 | 5.38 | 5.56 | 5.49 | qfq | 11,404,849 | 62,460,222 | 0.72% |
| 2024-11-26 | 5.45 | 5.58 | 5.45 | 5.52 | 5.45 | qfq | 10,613,300 | 58,647,277 | 1.28% |
| 2024-11-25 | 5.36 | 5.46 | 5.33 | 5.45 | 5.38 | qfq | 10,709,750 | 57,907,414 | 1.68% |
| 2024-11-22 | 5.63 | 5.64 | 5.36 | 5.36 | 5.29 | qfq | 15,910,608 | 87,378,298 | -4.46% |
| 2024-11-21 | 5.65 | 5.68 | 5.57 | 5.61 | 5.54 | qfq | 9,977,650 | 56,013,076 | -0.88% |
| 2024-11-20 | 5.63 | 5.69 | 5.60 | 5.66 | 5.59 | qfq | 14,600,024 | 82,380,226 | 0.35% |
| 2024-11-19 | 5.56 | 5.65 | 5.53 | 5.64 | 5.57 | qfq | 11,083,798 | 62,166,720 | 1.99% |
| 2024-11-18 | 5.56 | 5.67 | 5.50 | 5.53 | 5.46 | qfq | 12,331,768 | 68,982,496 | -0.54% |
| 2024-11-15 | 5.63 | 5.70 | 5.55 | 5.56 | 5.49 | qfq | 10,965,460 | 61,781,538 | -1.59% |
| 2024-11-14 | 5.80 | 5.81 | 5.62 | 5.65 | 5.58 | qfq | 13,643,158 | 77,708,256 | -2.59% |
| 2024-11-13 | 5.92 | 5.95 | 5.73 | 5.80 | 5.73 | qfq | 19,780,218 | 114,887,519 | -2.52% |
| 2024-11-12 | 5.88 | 6.06 | 5.86 | 5.95 | 5.88 | qfq | 33,379,341 | 199,321,035 | 1.19% |
| 2024-11-11 | 5.89 | 5.92 | 5.77 | 5.88 | 5.81 | qfq | 18,444,025 | 107,790,004 | -0.17% |
| 2024-11-08 | 6.03 | 6.07 | 5.85 | 5.89 | 5.82 | qfq | 21,962,828 | 130,149,865 | -1.17% |
| 2024-11-07 | 5.76 | 5.97 | 5.74 | 5.96 | 5.89 | qfq | 29,205,490 | 172,935,157 | 2.94% |
| 2024-11-06 | 5.80 | 5.84 | 5.72 | 5.79 | 5.72 | qfq | 23,786,003 | 137,606,783 | 0.00% |
| 2024-11-05 | 5.72 | 5.80 | 5.65 | 5.79 | 5.72 | qfq | 22,694,340 | 130,392,524 | 1.05% |
| 2024-11-04 | 5.60 | 5.75 | 5.59 | 5.73 | 5.66 | qfq | 13,998,326 | 79,584,367 | 1.42% |
| 2024-11-01 | 5.64 | 5.75 | 5.57 | 5.65 | 5.58 | qfq | 17,674,231 | 100,088,209 | -1.22% |
| 2024-10-31 | 5.54 | 5.78 | 5.52 | 5.72 | 5.65 | qfq | 25,928,239 | 147,807,459 | 2.51% |
| 2024-10-30 | 5.54 | 5.68 | 5.50 | 5.58 | 5.51 | qfq | 20,285,472 | 113,100,266 | -0.18% |
| 2024-10-29 | 5.88 | 5.88 | 5.56 | 5.59 | 5.52 | qfq | 36,779,253 | 208,402,386 | -4.93% |
| 2024-10-28 | 5.74 | 5.96 | 5.58 | 5.88 | 5.81 | qfq | 43,589,383 | 252,183,440 | 5.95% |
| 2024-10-25 | 5.42 | 5.55 | 5.37 | 5.55 | 5.48 | qfq | 16,838,293 | 92,512,925 | 2.40% |
| 2024-10-24 | 5.39 | 5.49 | 5.36 | 5.42 | 5.35 | qfq | 14,304,700 | 77,496,237 | 0.74% |
| 2024-10-23 | 5.34 | 5.45 | 5.34 | 5.38 | 5.31 | qfq | 15,967,138 | 86,254,601 | 0.19% |
| 2024-10-22 | 5.25 | 5.39 | 5.23 | 5.37 | 5.30 | qfq | 19,409,319 | 103,359,062 | 2.29% |
| 2024-10-21 | 5.32 | 5.37 | 5.22 | 5.25 | 5.19 | qfq | 22,328,275 | 117,665,519 | -1.32% |
| 2024-10-18 | 5.20 | 5.43 | 5.14 | 5.32 | 5.25 | qfq | 18,191,222 | 95,859,894 | 2.50% |
| 2024-10-17 | 5.29 | 5.33 | 5.18 | 5.19 | 5.13 | qfq | 9,866,237 | 51,725,701 | -1.70% |
| 2024-10-16 | 5.22 | 5.33 | 5.18 | 5.28 | 5.21 | qfq | 9,759,467 | 51,322,375 | 0.38% |
| 2024-10-15 | 5.37 | 5.38 | 5.26 | 5.26 | 5.20 | qfq | 12,776,796 | 67,906,932 | -1.50% |
| 2024-10-14 | 5.27 | 5.36 | 5.19 | 5.34 | 5.27 | qfq | 12,581,391 | 66,480,442 | 1.33% |
| 2024-10-11 | 5.47 | 5.51 | 5.21 | 5.27 | 5.21 | qfq | 14,535,151 | 77,455,602 | -3.48% |
| 2024-10-10 | 5.50 | 5.68 | 5.44 | 5.46 | 5.39 | qfq | 18,171,471 | 100,887,605 | -0.91% |
| 2024-10-09 | 5.90 | 5.90 | 5.45 | 5.51 | 5.44 | qfq | 29,713,695 | 168,169,572 | -7.86% |
| 2024-10-08 | 6.22 | 6.22 | 5.66 | 5.98 | 5.91 | qfq | 42,120,423 | 250,181,459 | 5.84% |
| 2024-09-30 | 5.32 | 5.65 | 5.31 | 5.65 | 5.58 | qfq | 34,399,199 | 189,773,237 | 9.92% |
| 2024-09-27 | 5.07 | 5.15 | 5.04 | 5.14 | 5.08 | qfq | 9,197,700 | 46,896,912 | 3.42% |
| 2024-09-26 | 4.82 | 4.98 | 4.79 | 4.97 | 4.91 | qfq | 11,785,748 | 57,609,923 | 3.11% |
| 2024-09-25 | 4.75 | 4.94 | 4.75 | 4.82 | 4.76 | qfq | 11,483,814 | 55,963,636 | 1.69% |
| 2024-09-24 | 4.62 | 4.76 | 4.57 | 4.74 | 4.68 | qfq | 9,711,423 | 45,387,884 | 3.72% |
| 2024-09-23 | 4.56 | 4.60 | 4.53 | 4.57 | 4.51 | qfq | 5,046,160 | 23,043,687 | 0.44% |
| 2024-09-20 | 4.60 | 4.65 | 4.51 | 4.55 | 4.49 | qfq | 6,304,000 | 28,777,857 | -1.30% |
| 2024-09-19 | 4.49 | 4.64 | 4.46 | 4.61 | 4.55 | qfq | 8,874,800 | 40,644,496 | 3.13% |
| 2024-09-18 | 4.55 | 4.56 | 4.41 | 4.47 | 4.41 | qfq | 5,035,500 | 22,464,173 | -1.32% |
| 2024-09-13 | 4.59 | 4.61 | 4.53 | 4.53 | 4.47 | qfq | 5,646,000 | 25,745,944 | -0.66% |
| 2024-09-12 | 4.58 | 4.66 | 4.54 | 4.56 | 4.50 | qfq | 5,368,973 | 24,621,738 | 0.00% |
| 2024-09-11 | 4.61 | 4.61 | 4.52 | 4.56 | 4.50 | qfq | 6,505,002 | 29,697,243 | -1.08% |
| 2024-09-10 | 4.66 | 4.67 | 4.53 | 4.61 | 4.55 | qfq | 6,691,701 | 30,686,348 | -1.07% |
| 2024-09-09 | 4.65 | 4.73 | 4.60 | 4.66 | 4.60 | qfq | 5,921,901 | 27,593,136 | 0.43% |
| 2024-09-06 | 4.73 | 4.76 | 4.63 | 4.64 | 4.58 | qfq | 6,183,201 | 28,882,601 | -2.32% |
| 2024-09-05 | 4.66 | 4.76 | 4.66 | 4.75 | 4.69 | qfq | 6,507,502 | 30,796,385 | 1.93% |
| 2024-09-04 | 4.72 | 4.75 | 4.64 | 4.66 | 4.60 | qfq | 7,271,861 | 34,082,827 | -1.27% |
| 2024-09-03 | 4.70 | 4.80 | 4.66 | 4.72 | 4.66 | qfq | 8,068,800 | 38,259,213 | 0.43% |
| 2024-09-02 | 4.77 | 4.81 | 4.70 | 4.70 | 4.64 | qfq | 8,599,658 | 40,777,269 | -1.67% |
| 2024-08-30 | 4.85 | 4.88 | 4.77 | 4.78 | 4.72 | qfq | 12,397,229 | 59,877,970 | -1.24% |
| 2024-08-29 | 4.76 | 4.88 | 4.73 | 4.84 | 4.78 | qfq | 7,516,600 | 36,308,864 | 1.47% |
| 2024-08-28 | 4.80 | 4.85 | 4.74 | 4.77 | 4.71 | qfq | 4,692,541 | 22,473,253 | -0.42% |
| 2024-08-27 | 4.79 | 4.90 | 4.76 | 4.79 | 4.73 | qfq | 7,679,601 | 36,973,381 | -0.21% |
| 2024-08-26 | 4.77 | 4.81 | 4.69 | 4.80 | 4.74 | qfq | 7,753,800 | 36,941,921 | 0.63% |
| 2024-08-23 | 4.78 | 4.84 | 4.74 | 4.77 | 4.71 | qfq | 7,448,621 | 35,583,633 | -0.83% |
| 2024-08-22 | 4.86 | 4.89 | 4.79 | 4.81 | 4.75 | qfq | 9,002,659 | 43,647,455 | -0.82% |
| 2024-08-21 | 4.91 | 4.92 | 4.81 | 4.85 | 4.79 | qfq | 10,105,100 | 49,093,929 | -1.22% |
| 2024-08-20 | 4.98 | 4.99 | 4.88 | 4.91 | 4.85 | qfq | 9,556,000 | 46,953,621 | -1.60% |
| 2024-08-19 | 5.03 | 5.03 | 4.96 | 4.99 | 4.93 | qfq | 9,853,800 | 49,153,187 | 0.00% |
| 2024-08-16 | 4.98 | 5.03 | 4.92 | 4.99 | 4.93 | qfq | 10,602,200 | 52,794,976 | 0.00% |
| 2024-08-15 | 4.95 | 5.04 | 4.93 | 4.99 | 4.93 | qfq | 14,512,600 | 72,313,267 | 1.01% |
| 2024-08-14 | 4.95 | 4.99 | 4.86 | 4.94 | 4.88 | qfq | 14,941,102 | 73,501,375 | 0.00% |
| 2024-08-13 | 4.93 | 4.98 | 4.88 | 4.94 | 4.88 | qfq | 11,688,331 | 57,559,048 | -0.60% |
| 2024-08-12 | 4.91 | 5.03 | 4.90 | 4.97 | 4.91 | qfq | 15,564,220 | 77,475,331 | 1.43% |
| 2024-08-09 | 5.06 | 5.06 | 4.89 | 4.90 | 4.84 | qfq | 20,608,872 | 101,768,824 | -3.54% |
| 2024-08-08 | 4.92 | 5.11 | 4.91 | 5.08 | 5.02 | qfq | 24,170,666 | 122,067,658 | 3.25% |
| 2024-08-07 | 5.05 | 5.05 | 4.83 | 4.92 | 4.86 | qfq | 12,991,841 | 63,780,391 | -1.40% |
| 2024-08-06 | 4.86 | 4.99 | 4.85 | 4.99 | 4.93 | qfq | 15,380,359 | 76,013,759 | 3.53% |
| 2024-08-05 | 4.85 | 4.97 | 4.80 | 4.82 | 4.76 | qfq | 15,075,637 | 73,618,053 | -1.23% |
| 2024-08-02 | 4.80 | 5.00 | 4.78 | 4.88 | 4.82 | qfq | 17,805,100 | 87,241,803 | 1.67% |
| 2024-08-01 | 4.76 | 4.89 | 4.75 | 4.80 | 4.74 | qfq | 14,077,412 | 67,737,531 | 1.48% |
| 2024-07-31 | 4.51 | 4.75 | 4.49 | 4.73 | 4.67 | qfq | 16,650,882 | 77,484,585 | 4.65% |
| 2024-07-30 | 4.43 | 4.64 | 4.42 | 4.52 | 4.46 | qfq | 12,206,636 | 55,320,570 | 2.03% |
| 2024-07-29 | 4.44 | 4.47 | 4.39 | 4.43 | 4.38 | qfq | 5,964,017 | 26,459,202 | -0.45% |
| 2024-07-26 | 4.42 | 4.48 | 4.41 | 4.45 | 4.40 | qfq | 6,384,600 | 28,358,191 | 0.91% |
| 2024-07-25 | 4.37 | 4.47 | 4.35 | 4.41 | 4.36 | qfq | 7,673,700 | 33,846,269 | 0.46% |
| 2024-07-24 | 4.45 | 4.49 | 4.37 | 4.39 | 4.34 | qfq | 9,504,169 | 42,056,335 | -1.57% |
| 2024-07-23 | 4.54 | 4.56 | 4.44 | 4.46 | 4.41 | qfq | 11,700,921 | 52,613,054 | -2.19% |
| 2024-07-22 | 4.54 | 4.57 | 4.48 | 4.56 | 4.50 | qfq | 11,032,900 | 49,951,094 | 0.22% |
| 2024-07-19 | 4.59 | 4.62 | 4.50 | 4.55 | 4.49 | qfq | 10,680,679 | 48,454,240 | -0.87% |
| 2024-07-18 | 4.49 | 4.59 | 4.42 | 4.59 | 4.53 | qfq | 14,540,510 | 65,829,003 | 2.00% |
| 2024-07-17 | 4.43 | 4.54 | 4.41 | 4.50 | 4.43 | qfq | 16,539,293 | 74,083,618 | 1.58% |
| 2024-07-16 | 4.43 | 4.49 | 4.40 | 4.43 | 4.37 | qfq | 10,283,860 | 45,637,293 | -0.23% |
| 2024-07-15 | 4.49 | 4.49 | 4.37 | 4.44 | 4.38 | qfq | 14,972,775 | 66,237,026 | -1.33% |
| 2024-07-12 | 4.55 | 4.56 | 4.41 | 4.50 | 4.43 | qfq | 27,421,176 | 122,619,819 | -1.10% |
| 2024-07-11 | 4.34 | 4.55 | 4.32 | 4.55 | 4.48 | qfq | 23,427,216 | 103,956,927 | 9.90% |
| 2024-07-10 | 4.16 | 4.20 | 4.08 | 4.14 | 4.08 | qfq | 6,878,015 | 28,548,481 | 0.00% |
| 2024-07-09 | 4.13 | 4.17 | 4.03 | 4.14 | 4.08 | qfq | 10,212,553 | 41,933,037 | 0.00% |
| 2024-07-08 | 4.26 | 4.26 | 4.12 | 4.14 | 4.08 | qfq | 8,644,665 | 35,988,647 | -2.82% |
| 2024-07-05 | 4.09 | 4.27 | 4.05 | 4.26 | 4.20 | qfq | 10,911,045 | 45,620,830 | 3.90% |
| 2024-07-04 | 4.28 | 4.30 | 4.09 | 4.10 | 4.04 | qfq | 12,478,336 | 51,770,236 | -4.87% |
| 2024-07-03 | 4.26 | 4.36 | 4.24 | 4.31 | 4.25 | qfq | 10,610,131 | 45,789,797 | 1.17% |
| 2024-07-02 | 4.22 | 4.27 | 4.18 | 4.26 | 4.20 | qfq | 8,187,600 | 34,786,864 | 1.19% |
| 2024-07-01 | 4.10 | 4.22 | 4.08 | 4.21 | 4.15 | qfq | 9,474,070 | 39,367,450 | 2.18% |
| 2024-06-28 | 4.10 | 4.20 | 4.09 | 4.12 | 4.06 | qfq | 8,041,643 | 33,414,770 | -0.24% |
| 2024-06-27 | 4.26 | 4.27 | 4.12 | 4.13 | 4.07 | qfq | 8,423,950 | 35,178,904 | -3.50% |
| 2024-06-26 | 4.13 | 4.28 | 4.11 | 4.28 | 4.22 | qfq | 8,747,500 | 36,692,602 | 2.88% |
| 2024-06-25 | 4.09 | 4.17 | 4.07 | 4.16 | 4.10 | qfq | 7,752,800 | 32,032,885 | 1.71% |
| 2024-06-24 | 4.26 | 4.26 | 4.08 | 4.09 | 4.03 | qfq | 9,960,057 | 41,211,835 | -4.22% |
| 2024-06-21 | 4.17 | 4.32 | 4.16 | 4.27 | 4.21 | qfq | 6,877,752 | 29,306,812 | 1.43% |
| 2024-06-20 | 4.31 | 4.36 | 4.20 | 4.21 | 4.15 | qfq | 8,712,369 | 37,082,734 | -2.32% |
| 2024-06-19 | 4.36 | 4.39 | 4.31 | 4.31 | 4.25 | qfq | 8,531,070 | 37,069,006 | -0.92% |
| 2024-06-18 | 4.32 | 4.38 | 4.32 | 4.35 | 4.29 | qfq | 7,847,417 | 34,107,671 | 0.23% |
| 2024-06-17 | 4.36 | 4.39 | 4.31 | 4.34 | 4.28 | qfq | 8,979,126 | 39,009,722 | -0.91% |
| 2024-06-14 | 4.34 | 4.41 | 4.32 | 4.38 | 4.32 | qfq | 10,918,800 | 47,636,239 | 0.46% |
| 2024-06-13 | 4.61 | 4.62 | 4.33 | 4.36 | 4.30 | qfq | 16,685,905 | 73,657,930 | -5.22% |
| 2024-06-12 | 4.57 | 4.61 | 4.53 | 4.60 | 4.53 | qfq | 7,822,600 | 35,812,037 | 1.32% |
| 2024-06-11 | 4.50 | 4.57 | 4.43 | 4.54 | 4.47 | qfq | 8,245,711 | 37,123,041 | 0.89% |
| 2024-06-07 | 4.46 | 4.53 | 4.44 | 4.50 | 4.43 | qfq | 8,295,900 | 37,233,379 | 1.58% |
| 2024-06-06 | 4.53 | 4.62 | 4.38 | 4.43 | 4.37 | qfq | 12,964,787 | 57,892,339 | -3.49% |
| 2024-06-05 | 4.65 | 4.70 | 4.58 | 4.59 | 4.52 | qfq | 8,033,300 | 37,259,398 | -1.29% |
| 2024-06-04 | 4.65 | 4.67 | 4.58 | 4.65 | 4.58 | qfq | 7,184,700 | 33,268,812 | 0.00% |
| 2024-06-03 | 4.82 | 4.82 | 4.63 | 4.65 | 4.58 | qfq | 11,530,072 | 54,061,092 | -2.92% |
| 2024-05-31 | 4.81 | 4.86 | 4.78 | 4.79 | 4.72 | qfq | 6,593,800 | 31,728,813 | 0.00% |
| 2024-05-30 | 4.84 | 4.85 | 4.77 | 4.79 | 4.72 | qfq | 6,214,402 | 29,857,646 | -0.42% |
| 2024-05-29 | 4.84 | 4.89 | 4.80 | 4.81 | 4.74 | qfq | 6,654,800 | 32,189,301 | -1.03% |
| 2024-05-28 | 5.01 | 5.01 | 4.85 | 4.86 | 4.79 | qfq | 7,845,800 | 38,543,069 | -2.02% |
| 2024-05-27 | 4.92 | 4.97 | 4.86 | 4.96 | 4.89 | qfq | 8,468,118 | 41,612,824 | 0.00% |
| 2024-05-24 | 4.98 | 5.02 | 4.94 | 4.96 | 4.89 | qfq | 5,550,401 | 27,607,188 | -0.20% |
| 2024-05-23 | 5.05 | 5.08 | 4.93 | 4.97 | 4.90 | qfq | 8,601,600 | 42,842,540 | -1.97% |
| 2024-05-22 | 5.17 | 5.19 | 5.06 | 5.07 | 5.00 | qfq | 7,944,350 | 40,478,503 | -0.78% |
| 2024-05-21 | 5.18 | 5.19 | 5.07 | 5.11 | 5.04 | qfq | 8,481,762 | 43,360,332 | -1.54% |
| 2024-05-20 | 5.23 | 5.28 | 5.16 | 5.19 | 5.11 | qfq | 8,623,300 | 45,006,371 | -0.19% |
| 2024-05-17 | 5.16 | 5.21 | 5.12 | 5.20 | 5.12 | qfq | 8,918,668 | 46,104,451 | 1.17% |
| 2024-05-16 | 5.20 | 5.24 | 5.12 | 5.14 | 5.07 | qfq | 9,333,421 | 48,275,209 | -0.96% |
| 2024-05-15 | 5.24 | 5.28 | 5.17 | 5.19 | 5.11 | qfq | 7,450,201 | 38,771,057 | -0.95% |
| 2024-05-14 | 5.20 | 5.30 | 5.20 | 5.24 | 5.16 | qfq | 9,074,277 | 47,721,683 | 0.38% |
| 2024-05-13 | 5.27 | 5.32 | 5.20 | 5.22 | 5.14 | qfq | 9,262,283 | 48,671,604 | -1.14% |
| 2024-05-10 | 5.32 | 5.34 | 5.25 | 5.28 | 5.20 | qfq | 9,546,900 | 50,458,908 | -0.56% |
| 2024-05-09 | 5.27 | 5.35 | 5.22 | 5.31 | 5.23 | qfq | 12,584,700 | 66,698,768 | 0.00% |
| 2024-05-08 | 5.28 | 5.36 | 5.23 | 5.31 | 5.23 | qfq | 16,736,714 | 88,768,297 | 0.76% |
| 2024-05-07 | 5.33 | 5.34 | 5.20 | 5.27 | 5.19 | qfq | 13,508,679 | 71,092,114 | -0.57% |
| 2024-05-06 | 5.18 | 5.32 | 5.18 | 5.30 | 5.22 | qfq | 17,868,822 | 94,020,702 | 2.32% |
| 2024-04-30 | 5.13 | 5.21 | 5.07 | 5.18 | 5.10 | qfq | 16,505,769 | 85,230,182 | 0.78% |
| 2024-04-29 | 4.97 | 5.15 | 4.90 | 5.14 | 5.07 | qfq | 24,274,770 | 122,800,757 | 4.68% |
| 2024-04-26 | 4.72 | 4.91 | 4.70 | 4.91 | 4.84 | qfq | 19,706,480 | 95,266,690 | 3.81% |
| 2024-04-25 | 4.62 | 4.75 | 4.59 | 4.73 | 4.66 | qfq | 11,367,152 | 53,455,104 | 2.38% |
| 2024-04-24 | 4.59 | 4.62 | 4.51 | 4.62 | 4.55 | qfq | 7,446,000 | 34,004,931 | 1.09% |
| 2024-04-23 | 4.53 | 4.63 | 4.48 | 4.57 | 4.50 | qfq | 7,583,500 | 34,549,576 | 0.88% |
| 2024-04-22 | 4.43 | 4.57 | 4.41 | 4.53 | 4.46 | qfq | 9,055,060 | 40,907,480 | 1.34% |
| 2024-04-19 | 4.50 | 4.58 | 4.43 | 4.47 | 4.41 | qfq | 8,348,300 | 37,482,731 | -1.32% |
| 2024-04-18 | 4.57 | 4.65 | 4.53 | 4.53 | 4.46 | qfq | 9,486,760 | 43,432,743 | -1.09% |
| 2024-04-17 | 4.41 | 4.58 | 4.41 | 4.58 | 4.51 | qfq | 12,657,767 | 57,288,639 | 5.05% |
| 2024-04-16 | 4.54 | 4.64 | 4.36 | 4.36 | 4.30 | qfq | 13,371,995 | 59,527,690 | -3.96% |
| 2024-04-15 | 4.70 | 4.71 | 4.50 | 4.54 | 4.47 | qfq | 13,334,470 | 61,176,905 | -2.37% |
| 2024-04-12 | 4.72 | 4.74 | 4.64 | 4.65 | 4.58 | qfq | 7,088,833 | 33,103,378 | -1.69% |
| 2024-04-11 | 4.75 | 4.78 | 4.71 | 4.73 | 4.66 | qfq | 8,730,586 | 41,414,269 | -0.84% |
| 2024-04-10 | 4.82 | 4.82 | 4.73 | 4.77 | 4.70 | qfq | 8,374,000 | 39,919,442 | -1.04% |
| 2024-04-09 | 4.67 | 4.83 | 4.65 | 4.82 | 4.75 | qfq | 10,708,689 | 50,790,409 | 2.99% |
| 2024-04-08 | 4.78 | 4.79 | 4.68 | 4.68 | 4.61 | qfq | 10,741,675 | 50,799,475 | -2.30% |
| 2024-04-03 | 4.78 | 4.85 | 4.77 | 4.79 | 4.72 | qfq | 8,911,428 | 42,809,976 | 0.21% |
| 2024-04-02 | 4.82 | 4.86 | 4.75 | 4.78 | 4.71 | qfq | 9,628,620 | 46,029,015 | -0.83% |
| 2024-04-01 | 4.72 | 4.87 | 4.72 | 4.82 | 4.75 | qfq | 15,496,982 | 74,896,026 | 1.47% |
| 2024-03-29 | 4.68 | 4.76 | 4.66 | 4.75 | 4.68 | qfq | 8,761,700 | 41,272,719 | 0.64% |
| 2024-03-28 | 4.62 | 4.76 | 4.62 | 4.72 | 4.65 | qfq | 9,840,077 | 46,328,595 | 1.94% |
| 2024-03-27 | 4.66 | 4.75 | 4.63 | 4.63 | 4.56 | qfq | 8,786,650 | 41,259,845 | -1.28% |
| 2024-03-26 | 4.70 | 4.76 | 4.62 | 4.69 | 4.62 | qfq | 10,114,609 | 47,479,110 | -1.47% |
| 2024-03-25 | 4.85 | 4.91 | 4.75 | 4.76 | 4.69 | qfq | 10,237,115 | 49,459,334 | -1.86% |
| 2024-03-22 | 4.99 | 4.99 | 4.82 | 4.85 | 4.78 | qfq | 8,897,300 | 43,370,141 | -2.22% |
| 2024-03-21 | 5.00 | 5.03 | 4.94 | 4.96 | 4.89 | qfq | 8,108,942 | 40,433,836 | -0.40% |
| 2024-03-20 | 4.96 | 5.02 | 4.93 | 4.98 | 4.91 | qfq | 8,463,385 | 42,081,292 | 0.40% |
| 2024-03-19 | 5.01 | 5.02 | 4.96 | 4.96 | 4.89 | qfq | 7,935,861 | 39,512,037 | -0.80% |
| 2024-03-18 | 4.95 | 5.00 | 4.91 | 5.00 | 4.93 | qfq | 11,603,651 | 57,596,847 | 1.63% |
| 2024-03-15 | 4.84 | 4.92 | 4.82 | 4.92 | 4.85 | qfq | 9,452,501 | 46,260,156 | 1.23% |
| 2024-03-14 | 4.89 | 4.96 | 4.83 | 4.86 | 4.79 | qfq | 13,047,224 | 63,981,616 | 0.41% |
| 2024-03-13 | 4.87 | 4.88 | 4.80 | 4.84 | 4.77 | qfq | 9,853,521 | 47,652,223 | -0.62% |
| 2024-03-12 | 4.81 | 4.90 | 4.79 | 4.87 | 4.80 | qfq | 13,477,416 | 65,334,720 | 1.88% |
| 2024-03-11 | 4.71 | 4.78 | 4.69 | 4.78 | 4.71 | qfq | 9,375,599 | 44,457,714 | 1.70% |
| 2024-03-08 | 4.72 | 4.77 | 4.66 | 4.70 | 4.63 | qfq | 8,367,700 | 39,422,354 | -0.63% |
| 2024-03-07 | 4.78 | 4.84 | 4.73 | 4.73 | 4.66 | qfq | 9,505,332 | 45,387,412 | -1.66% |
| 2024-03-06 | 4.84 | 4.86 | 4.73 | 4.81 | 4.74 | qfq | 9,326,900 | 44,752,177 | -0.41% |
| 2024-03-05 | 4.95 | 4.95 | 4.80 | 4.83 | 4.76 | qfq | 14,042,310 | 68,039,376 | -2.23% |
| 2024-03-04 | 4.94 | 5.00 | 4.89 | 4.94 | 4.87 | qfq | 14,806,639 | 72,959,959 | -0.40% |
| 2024-03-01 | 5.00 | 5.03 | 4.91 | 4.96 | 4.89 | qfq | 9,913,300 | 49,122,407 | -0.60% |
| 2024-02-29 | 4.86 | 5.00 | 4.84 | 4.99 | 4.92 | qfq | 15,428,292 | 75,990,127 | 2.46% |
| 2024-02-28 | 5.02 | 5.14 | 4.87 | 4.87 | 4.80 | qfq | 18,156,136 | 91,190,799 | -2.99% |
| 2024-02-27 | 4.92 | 5.02 | 4.87 | 5.02 | 4.95 | qfq | 12,919,899 | 64,079,448 | 2.66% |
| 2024-02-26 | 4.88 | 4.95 | 4.83 | 4.89 | 4.82 | qfq | 12,701,966 | 62,152,432 | 0.41% |
| 2024-02-23 | 4.89 | 4.89 | 4.78 | 4.87 | 4.80 | qfq | 10,592,100 | 51,214,666 | 0.00% |
| 2024-02-22 | 4.70 | 4.88 | 4.70 | 4.87 | 4.80 | qfq | 13,366,300 | 64,518,332 | 2.74% |
| 2024-02-21 | 4.70 | 4.87 | 4.66 | 4.74 | 4.67 | qfq | 14,488,736 | 69,146,347 | -0.21% |
| 2024-02-20 | 4.65 | 4.75 | 4.59 | 4.75 | 4.68 | qfq | 15,288,936 | 71,964,727 | 2.59% |
| 2024-02-19 | 4.68 | 4.75 | 4.58 | 4.63 | 4.56 | qfq | 21,438,157 | 99,929,440 | -1.07% |
| 2024-02-08 | 4.54 | 4.76 | 4.35 | 4.68 | 4.61 | qfq | 35,045,499 | 160,795,826 | 4.46% |
| 2024-02-07 | 4.21 | 4.53 | 4.16 | 4.48 | 4.42 | qfq | 35,355,678 | 156,096,325 | 6.67% |
| 2024-02-06 | 3.88 | 4.30 | 3.83 | 4.20 | 4.14 | qfq | 29,371,527 | 119,620,081 | 5.53% |
| 2024-02-05 | 4.25 | 4.25 | 3.84 | 3.98 | 3.92 | qfq | 26,360,996 | 105,759,143 | -6.57% |
| 2024-02-02 | 4.43 | 4.57 | 4.10 | 4.26 | 4.20 | qfq | 21,173,500 | 91,982,539 | -3.84% |
| 2024-02-01 | 4.46 | 4.58 | 4.40 | 4.43 | 4.37 | qfq | 13,321,111 | 59,703,546 | -1.56% |
| 2024-01-31 | 4.74 | 4.75 | 4.48 | 4.50 | 4.43 | qfq | 17,406,164 | 79,927,197 | -5.66% |
| 2024-01-30 | 4.96 | 4.96 | 4.74 | 4.77 | 4.70 | qfq | 12,352,041 | 59,610,131 | -2.25% |
| 2024-01-29 | 4.99 | 5.03 | 4.86 | 4.88 | 4.81 | qfq | 13,607,095 | 67,136,490 | -1.21% |
| 2024-01-26 | 4.93 | 5.05 | 4.89 | 4.94 | 4.87 | qfq | 12,889,400 | 64,122,183 | -0.40% |
| 2024-01-25 | 4.74 | 4.96 | 4.70 | 4.96 | 4.89 | qfq | 14,514,182 | 70,497,829 | 5.76% |
| 2024-01-24 | 4.63 | 4.71 | 4.52 | 4.69 | 4.62 | qfq | 11,754,595 | 54,469,914 | 1.52% |
| 2024-01-23 | 4.57 | 4.65 | 4.48 | 4.62 | 4.55 | qfq | 17,575,497 | 80,444,275 | 0.22% |
| 2024-01-22 | 4.92 | 4.93 | 4.56 | 4.61 | 4.54 | qfq | 14,415,966 | 68,235,917 | -6.30% |
| 2024-01-19 | 4.97 | 5.00 | 4.91 | 4.92 | 4.85 | qfq | 10,061,211 | 49,846,927 | -1.01% |
| 2024-01-18 | 5.04 | 5.04 | 4.81 | 4.97 | 4.90 | qfq | 17,978,331 | 88,335,808 | -2.17% |
| 2024-01-17 | 5.22 | 5.27 | 5.07 | 5.08 | 5.01 | qfq | 10,400,701 | 53,707,166 | -2.50% |
| 2024-01-16 | 5.26 | 5.29 | 5.16 | 5.21 | 5.13 | qfq | 12,172,095 | 63,342,049 | -1.51% |
| 2024-01-15 | 5.22 | 5.31 | 5.17 | 5.29 | 5.21 | qfq | 12,705,984 | 66,745,969 | 1.15% |
| 2024-01-12 | 5.35 | 5.35 | 5.22 | 5.23 | 5.15 | qfq | 15,136,400 | 79,875,995 | -2.24% |
| 2024-01-11 | 5.35 | 5.38 | 5.32 | 5.35 | 5.27 | qfq | 9,160,901 | 49,045,902 | 0.00% |
| 2024-01-10 | 5.36 | 5.41 | 5.32 | 5.35 | 5.27 | qfq | 7,437,071 | 39,907,003 | -0.56% |
| 2024-01-09 | 5.40 | 5.44 | 5.36 | 5.38 | 5.30 | qfq | 8,010,398 | 43,220,291 | -0.37% |
| 2024-01-08 | 5.50 | 5.52 | 5.40 | 5.40 | 5.32 | qfq | 10,262,771 | 55,889,642 | -2.17% |
| 2024-01-05 | 5.63 | 5.64 | 5.51 | 5.52 | 5.44 | qfq | 8,927,900 | 49,691,633 | -1.95% |
| 2024-01-04 | 5.62 | 5.65 | 5.59 | 5.63 | 5.55 | qfq | 7,430,886 | 41,766,181 | 0.00% |
| 2024-01-03 | 5.62 | 5.77 | 5.61 | 5.63 | 5.55 | qfq | 11,867,286 | 67,321,312 | -0.71% |
| 2024-01-02 | 5.70 | 5.72 | 5.61 | 5.67 | 5.59 | qfq | 11,003,802 | 62,427,283 | -0.53% |
| 2023-12-29 | 5.70 | 5.75 | 5.69 | 5.70 | 5.62 | qfq | 8,191,700 | 46,845,058 | -0.18% |
| 2023-12-28 | 5.81 | 5.83 | 5.69 | 5.71 | 5.63 | qfq | 13,915,700 | 79,849,657 | -1.55% |
| 2023-12-27 | 5.79 | 5.83 | 5.76 | 5.80 | 5.72 | qfq | 5,941,593 | 34,416,171 | 0.00% |
| 2023-12-26 | 5.80 | 5.87 | 5.78 | 5.80 | 5.72 | qfq | 6,550,882 | 38,082,753 | -0.34% |
| 2023-12-25 | 5.80 | 5.88 | 5.79 | 5.82 | 5.74 | qfq | 8,503,500 | 49,487,173 | -0.34% |
| 2023-12-22 | 5.91 | 5.91 | 5.82 | 5.84 | 5.76 | qfq | 7,811,364 | 45,715,200 | -1.18% |
| 2023-12-21 | 5.94 | 5.96 | 5.84 | 5.91 | 5.82 | qfq | 8,942,603 | 52,723,962 | -0.84% |
| 2023-12-20 | 6.00 | 6.08 | 5.96 | 5.96 | 5.87 | qfq | 10,678,202 | 64,153,766 | -1.00% |
| 2023-12-19 | 6.09 | 6.09 | 5.99 | 6.02 | 5.93 | qfq | 9,897,848 | 59,705,989 | -0.66% |
| 2023-12-18 | 6.10 | 6.17 | 6.02 | 6.06 | 5.97 | qfq | 12,406,752 | 75,727,979 | -0.33% |
| 2023-12-15 | 6.23 | 6.28 | 6.06 | 6.08 | 5.99 | qfq | 16,110,601 | 98,701,982 | -2.56% |
| 2023-12-14 | 6.36 | 6.36 | 6.23 | 6.24 | 6.15 | qfq | 8,875,517 | 55,778,929 | -1.73% |
| 2023-12-13 | 6.27 | 6.47 | 6.27 | 6.35 | 6.26 | qfq | 14,009,508 | 89,431,181 | 0.95% |
| 2023-12-12 | 6.25 | 6.32 | 6.21 | 6.29 | 6.20 | qfq | 9,102,878 | 57,027,857 | 0.96% |
| 2023-12-11 | 6.19 | 6.25 | 6.11 | 6.23 | 6.14 | qfq | 11,129,898 | 68,986,257 | 0.97% |
| 2023-12-08 | 6.25 | 6.28 | 6.14 | 6.17 | 6.08 | qfq | 13,985,068 | 86,683,239 | -1.28% |
| 2023-12-07 | 6.29 | 6.33 | 6.22 | 6.25 | 6.16 | qfq | 9,853,332 | 61,760,779 | -0.79% |
| 2023-12-06 | 6.30 | 6.37 | 6.27 | 6.30 | 6.21 | qfq | 10,717,630 | 67,665,527 | -0.32% |
| 2023-12-05 | 6.35 | 6.41 | 6.30 | 6.32 | 6.23 | qfq | 11,088,368 | 70,440,320 | -0.47% |
| 2023-12-04 | 6.35 | 6.40 | 6.24 | 6.35 | 6.26 | qfq | 15,165,800 | 96,096,800 | 0.16% |
| 2023-12-01 | 6.47 | 6.49 | 6.30 | 6.34 | 6.25 | qfq | 20,600,963 | 131,284,667 | -1.86% |
| 2023-11-30 | 6.40 | 6.66 | 6.35 | 6.46 | 6.37 | qfq | 25,657,531 | 166,516,626 | 0.94% |
| 2023-11-29 | 6.35 | 6.46 | 6.26 | 6.40 | 6.31 | qfq | 24,862,866 | 158,813,963 | 2.07% |
| 2023-11-28 | 6.26 | 6.35 | 6.17 | 6.27 | 6.18 | qfq | 14,784,248 | 92,565,292 | -0.32% |
| 2023-11-27 | 6.46 | 6.47 | 6.27 | 6.29 | 6.20 | qfq | 18,288,556 | 115,630,888 | -1.56% |
| 2023-11-24 | 6.32 | 6.43 | 6.30 | 6.39 | 6.30 | qfq | 18,594,948 | 118,650,036 | 1.27% |
| 2023-11-23 | 6.25 | 6.34 | 6.23 | 6.31 | 6.22 | qfq | 13,751,300 | 86,581,098 | 1.28% |
| 2023-11-22 | 6.21 | 6.32 | 6.18 | 6.23 | 6.14 | qfq | 13,953,100 | 87,489,677 | -0.16% |
| 2023-11-21 | 6.11 | 6.35 | 6.07 | 6.24 | 6.15 | qfq | 23,774,675 | 148,305,258 | 1.96% |
| 2023-11-20 | 6.02 | 6.17 | 6.00 | 6.12 | 6.03 | qfq | 16,297,149 | 99,023,137 | 1.83% |
| 2023-11-17 | 5.95 | 6.02 | 5.93 | 6.01 | 5.92 | qfq | 7,453,116 | 44,634,629 | 1.01% |
| 2023-11-16 | 6.00 | 6.02 | 5.94 | 5.95 | 5.86 | qfq | 6,560,284 | 39,198,499 | -0.50% |
| 2023-11-15 | 6.04 | 6.08 | 5.94 | 5.98 | 5.89 | qfq | 9,535,800 | 57,054,263 | -0.50% |
| 2023-11-14 | 5.94 | 6.19 | 5.91 | 6.01 | 5.92 | qfq | 18,310,376 | 110,933,877 | 1.69% |
| 2023-11-13 | 5.90 | 5.96 | 5.88 | 5.91 | 5.82 | qfq | 7,638,531 | 45,174,136 | 0.17% |
| 2023-11-10 | 5.90 | 5.95 | 5.82 | 5.90 | 5.81 | qfq | 7,228,200 | 42,631,867 | 0.34% |
| 2023-11-09 | 5.96 | 6.03 | 5.88 | 5.88 | 5.79 | qfq | 8,787,454 | 52,077,767 | -1.18% |
| 2023-11-08 | 5.93 | 6.00 | 5.90 | 5.95 | 5.86 | qfq | 10,226,528 | 60,967,553 | 0.51% |
| 2023-11-07 | 5.96 | 5.98 | 5.91 | 5.92 | 5.83 | qfq | 9,006,999 | 53,482,848 | -0.50% |
| 2023-11-06 | 6.00 | 6.06 | 5.93 | 5.95 | 5.86 | qfq | 13,697,698 | 82,021,946 | -0.17% |
| 2023-11-03 | 6.03 | 6.08 | 5.96 | 5.96 | 5.87 | qfq | 10,041,299 | 60,358,397 | -1.00% |
| 2023-11-02 | 6.00 | 6.15 | 5.98 | 6.02 | 5.93 | qfq | 10,972,822 | 66,182,220 | -0.17% |
| 2023-11-01 | 6.11 | 6.11 | 5.95 | 6.03 | 5.94 | qfq | 18,035,300 | 108,532,797 | -1.15% |
| 2023-10-31 | 5.95 | 6.20 | 5.91 | 6.10 | 6.01 | qfq | 26,991,649 | 164,756,091 | 2.35% |
| 2023-10-30 | 5.70 | 6.05 | 5.66 | 5.96 | 5.87 | qfq | 30,178,857 | 179,844,572 | 4.56% |
| 2023-10-27 | 5.51 | 5.72 | 5.35 | 5.70 | 5.62 | qfq | 14,660,561 | 81,536,274 | 3.26% |
| 2023-10-26 | 5.39 | 5.54 | 5.39 | 5.52 | 5.44 | qfq | 8,509,252 | 46,671,455 | 2.03% |
| 2023-10-25 | 5.40 | 5.48 | 5.38 | 5.41 | 5.33 | qfq | 6,228,108 | 33,782,001 | 0.56% |
| 2023-10-24 | 5.32 | 5.38 | 5.23 | 5.38 | 5.30 | qfq | 8,917,900 | 47,382,373 | 1.51% |
| 2023-10-23 | 5.40 | 5.43 | 5.28 | 5.30 | 5.22 | qfq | 7,528,154 | 40,262,341 | -2.21% |
| 2023-10-20 | 5.48 | 5.53 | 5.40 | 5.42 | 5.34 | qfq | 7,380,200 | 40,119,855 | -1.45% |
| 2023-10-19 | 5.63 | 5.63 | 5.49 | 5.50 | 5.42 | qfq | 7,199,321 | 39,831,623 | -1.96% |
| 2023-10-18 | 5.72 | 5.76 | 5.60 | 5.61 | 5.53 | qfq | 6,025,304 | 34,059,744 | -2.26% |
| 2023-10-17 | 5.81 | 5.81 | 5.70 | 5.74 | 5.66 | qfq | 5,802,584 | 33,290,985 | -0.86% |
| 2023-10-16 | 5.82 | 5.87 | 5.76 | 5.79 | 5.71 | qfq | 8,701,500 | 50,498,035 | -0.52% |
| 2023-10-13 | 5.76 | 5.84 | 5.71 | 5.82 | 5.74 | qfq | 10,836,002 | 62,970,861 | 1.04% |
| 2023-10-12 | 5.71 | 5.80 | 5.70 | 5.76 | 5.68 | qfq | 7,861,101 | 45,225,021 | 2.13% |
| 2023-10-11 | 5.62 | 5.72 | 5.60 | 5.64 | 5.56 | qfq | 6,031,732 | 34,186,927 | 0.89% |
| 2023-10-10 | 5.67 | 5.69 | 5.55 | 5.59 | 5.51 | qfq | 4,717,812 | 26,451,627 | -1.06% |
| 2023-10-09 | 5.67 | 5.70 | 5.59 | 5.65 | 5.57 | qfq | 4,345,047 | 24,520,170 | -0.18% |
| 2023-09-28 | 5.68 | 5.72 | 5.66 | 5.66 | 5.58 | qfq | 4,239,700 | 24,093,852 | -0.70% |
| 2023-09-27 | 5.64 | 5.72 | 5.64 | 5.70 | 5.62 | qfq | 5,981,897 | 34,006,319 | 0.88% |
| 2023-09-26 | 5.66 | 5.69 | 5.62 | 5.65 | 5.57 | qfq | 3,945,031 | 22,299,722 | -0.70% |
| 2023-09-25 | 5.65 | 5.70 | 5.62 | 5.69 | 5.61 | qfq | 7,557,200 | 42,929,638 | 1.07% |
| 2023-09-22 | 5.65 | 5.65 | 5.54 | 5.63 | 5.55 | qfq | 8,309,600 | 46,551,805 | 0.00% |
| 2023-09-21 | 5.64 | 5.67 | 5.60 | 5.63 | 5.55 | qfq | 6,404,000 | 36,055,270 | -0.35% |
| 2023-09-20 | 5.67 | 5.70 | 5.63 | 5.65 | 5.57 | qfq | 6,456,101 | 36,550,260 | -0.53% |
| 2023-09-19 | 5.62 | 5.68 | 5.60 | 5.68 | 5.60 | qfq | 9,235,331 | 52,292,546 | 1.25% |
| 2023-09-18 | 5.60 | 5.63 | 5.56 | 5.61 | 5.53 | qfq | 7,172,859 | 40,157,065 | 0.18% |
| 2023-09-15 | 5.50 | 5.60 | 5.46 | 5.60 | 5.52 | qfq | 11,386,684 | 63,341,687 | 1.63% |
| 2023-09-14 | 5.49 | 5.51 | 5.43 | 5.51 | 5.43 | qfq | 6,428,010 | 35,218,986 | 1.10% |
| 2023-09-13 | 5.49 | 5.53 | 5.42 | 5.45 | 5.37 | qfq | 7,977,016 | 43,635,380 | -0.73% |
| 2023-09-12 | 5.41 | 5.52 | 5.39 | 5.49 | 5.41 | qfq | 10,303,461 | 56,379,686 | 1.67% |
| 2023-09-11 | 5.27 | 5.41 | 5.27 | 5.40 | 5.32 | qfq | 10,060,209 | 54,124,825 | 2.66% |
| 2023-09-08 | 5.23 | 5.29 | 5.23 | 5.26 | 5.18 | qfq | 5,480,015 | 28,850,279 | -0.57% |
| 2023-09-07 | 5.43 | 5.45 | 5.28 | 5.29 | 5.21 | qfq | 14,585,666 | 78,056,763 | -2.94% |
| 2023-09-06 | 5.43 | 5.46 | 5.39 | 5.45 | 5.37 | qfq | 5,339,336 | 28,983,315 | 0.37% |
| 2023-09-05 | 5.45 | 5.48 | 5.43 | 5.43 | 5.35 | qfq | 8,616,902 | 46,978,709 | -0.37% |
| 2023-09-04 | 5.45 | 5.45 | 5.41 | 5.45 | 5.37 | qfq | 9,108,919 | 49,512,131 | 0.37% |
| 2023-09-01 | 5.48 | 5.49 | 5.41 | 5.43 | 5.35 | qfq | 7,642,600 | 41,540,455 | -0.91% |
| 2023-08-31 | 5.52 | 5.52 | 5.42 | 5.48 | 5.40 | qfq | 6,710,583 | 36,582,898 | 0.18% |
| 2023-08-30 | 5.53 | 5.55 | 5.43 | 5.47 | 5.39 | qfq | 7,059,260 | 38,800,151 | -0.55% |
| 2023-08-29 | 5.44 | 5.53 | 5.42 | 5.50 | 5.42 | qfq | 7,267,451 | 39,990,796 | 1.29% |
| 2023-08-28 | 5.65 | 5.65 | 5.41 | 5.43 | 5.35 | qfq | 8,385,982 | 46,290,961 | 0.37% |
| 2023-08-25 | 5.46 | 5.51 | 5.37 | 5.41 | 5.33 | qfq | 8,214,380 | 44,653,645 | -0.92% |
| 2023-08-24 | 5.50 | 5.53 | 5.43 | 5.46 | 5.38 | qfq | 7,930,810 | 43,415,056 | -0.91% |
| 2023-08-23 | 5.62 | 5.62 | 5.50 | 5.51 | 5.43 | qfq | 7,454,001 | 41,299,213 | -1.78% |
| 2023-08-22 | 5.65 | 5.70 | 5.54 | 5.61 | 5.53 | qfq | 8,478,785 | 47,442,250 | -0.71% |
| 2023-08-21 | 5.65 | 5.71 | 5.63 | 5.65 | 5.57 | qfq | 6,737,984 | 38,234,185 | -0.53% |
| 2023-08-18 | 5.83 | 5.84 | 5.68 | 5.68 | 5.60 | qfq | 7,869,648 | 45,151,678 | -2.91% |
| 2023-08-17 | 5.80 | 5.88 | 5.76 | 5.85 | 5.77 | qfq | 7,534,910 | 43,816,359 | 0.86% |
| 2023-08-16 | 5.83 | 5.90 | 5.80 | 5.80 | 5.72 | qfq | 6,259,925 | 36,563,915 | -0.85% |
| 2023-08-15 | 5.84 | 5.85 | 5.76 | 5.85 | 5.77 | qfq | 6,317,388 | 36,769,516 | 0.52% |
| 2023-08-14 | 5.79 | 5.86 | 5.72 | 5.82 | 5.74 | qfq | 6,165,011 | 35,647,799 | 0.34% |
| 2023-08-11 | 5.88 | 5.89 | 5.79 | 5.80 | 5.72 | qfq | 10,020,557 | 58,557,201 | -0.85% |
| 2023-08-10 | 5.82 | 5.86 | 5.77 | 5.85 | 5.77 | qfq | 7,420,450 | 43,228,687 | 0.34% |
| 2023-08-09 | 5.75 | 5.85 | 5.73 | 5.83 | 5.75 | qfq | 13,159,501 | 76,590,465 | 1.22% |
| 2023-08-08 | 5.74 | 5.80 | 5.66 | 5.76 | 5.68 | qfq | 5,546,014 | 31,806,371 | 0.17% |
| 2023-08-07 | 5.81 | 5.81 | 5.71 | 5.75 | 5.67 | qfq | 6,832,671 | 39,182,244 | -1.03% |
| 2023-08-04 | 5.86 | 5.87 | 5.80 | 5.81 | 5.73 | qfq | 6,792,934 | 39,629,921 | -0.51% |
| 2023-08-03 | 5.76 | 5.86 | 5.75 | 5.84 | 5.76 | qfq | 9,465,528 | 55,178,963 | 1.57% |
| 2023-08-02 | 5.74 | 5.78 | 5.74 | 5.75 | 5.67 | qfq | 4,619,290 | 26,599,146 | -0.35% |
| 2023-08-01 | 5.78 | 5.80 | 5.75 | 5.77 | 5.69 | qfq | 5,877,764 | 33,959,737 | -0.17% |
| 2023-07-31 | 5.79 | 5.81 | 5.77 | 5.78 | 5.70 | qfq | 6,242,666 | 36,105,052 | 0.17% |
| 2023-07-28 | 5.68 | 5.78 | 5.68 | 5.77 | 5.69 | qfq | 6,725,025 | 38,601,684 | 1.23% |
| 2023-07-27 | 5.74 | 5.75 | 5.69 | 5.70 | 5.62 | qfq | 4,981,030 | 28,466,006 | -0.70% |
| 2023-07-26 | 5.70 | 5.75 | 5.69 | 5.74 | 5.66 | qfq | 6,153,726 | 35,259,268 | 0.88% |
| 2023-07-25 | 5.70 | 5.70 | 5.66 | 5.69 | 5.61 | qfq | 7,381,544 | 41,989,928 | 0.53% |
| 2023-07-24 | 5.65 | 5.68 | 5.63 | 5.66 | 5.58 | qfq | 5,998,701 | 33,965,315 | 0.53% |
| 2023-07-21 | 5.59 | 5.67 | 5.57 | 5.63 | 5.55 | qfq | 6,731,100 | 37,912,377 | 0.72% |
| 2023-07-20 | 5.60 | 5.62 | 5.56 | 5.59 | 5.51 | qfq | 5,341,829 | 29,905,386 | -0.18% |
| 2023-07-19 | 5.61 | 5.62 | 5.58 | 5.60 | 5.52 | qfq | 3,045,600 | 17,037,519 | -0.18% |
| 2023-07-18 | 5.60 | 5.61 | 5.58 | 5.61 | 5.53 | qfq | 2,537,925 | 14,204,395 | -0.18% |
| 2023-07-17 | 5.60 | 5.62 | 5.57 | 5.62 | 5.54 | qfq | 3,878,170 | 21,675,921 | 0.00% |