RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金开新能600821.SH
最近收盘价5.672026-07-17
最近交易日2026-07-17
成交量（股）104,289,911
成交额（元）603,854,842
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-11-10 | 2025-11-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-16 | cash_dividend | 0.1 | — | — | — | 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 | 5.85 | 5.93 | 5.56 | 5.67 | 5.67 | qfq | 104,289,911 | 603,854,842 | -3.41% |
| 2026-07-16 | 5.91 | 6.02 | 5.85 | 5.87 | 5.87 | qfq | 63,269,072 | 374,592,927 | -2.17% |
| 2026-07-15 | 5.91 | 6.15 | 5.88 | 6.00 | 6.00 | qfq | 92,492,520 | 556,375,358 | -1.32% |
| 2026-07-14 | 6.30 | 6.43 | 6.01 | 6.08 | 6.08 | qfq | 137,483,590 | 847,740,011 | -4.40% |
| 2026-07-13 | 6.17 | 6.68 | 6.17 | 6.36 | 6.36 | qfq | 219,472,428 | 1,419,504,672 | 4.09% |
| 2026-07-10 | 5.60 | 6.11 | 5.49 | 6.11 | 6.11 | qfq | 93,625,745 | 555,091,511 | 10.09% |
| 2026-07-09 | 5.54 | 5.60 | 5.39 | 5.55 | 5.55 | qfq | 51,550,948 | 283,514,870 | -0.18% |
| 2026-07-08 | 5.72 | 5.72 | 5.55 | 5.56 | 5.56 | qfq | 44,565,051 | 249,458,689 | -2.11% |
| 2026-07-07 | 5.90 | 5.92 | 5.68 | 5.68 | 5.68 | qfq | 55,683,522 | 319,728,668 | -4.05% |
| 2026-07-06 | 6.00 | 6.10 | 5.92 | 5.92 | 5.92 | qfq | 52,286,990 | 313,776,955 | -1.99% |
| 2026-07-03 | 6.15 | 6.17 | 5.89 | 6.04 | 6.04 | qfq | 90,173,749 | 541,826,676 | -1.47% |
| 2026-07-02 | 6.20 | 6.40 | 6.10 | 6.13 | 6.13 | qfq | 93,256,383 | 580,671,133 | -2.39% |
| 2026-07-01 | 6.23 | 6.35 | 6.15 | 6.28 | 6.28 | qfq | 76,279,317 | 476,221,934 | 0.48% |
| 2026-06-30 | 6.25 | 6.40 | 6.14 | 6.25 | 6.25 | qfq | 70,141,183 | 439,978,419 | -1.11% |
| 2026-06-29 | 6.32 | 6.50 | 6.12 | 6.32 | 6.32 | qfq | 92,330,766 | 584,485,231 | -0.78% |
| 2026-06-26 | 6.71 | 7.02 | 6.36 | 6.37 | 6.37 | qfq | 137,967,609 | 925,412,195 | -3.78% |
| 2026-06-25 | 6.41 | 6.66 | 6.36 | 6.62 | 6.62 | qfq | 91,558,226 | 598,082,213 | 1.85% |
| 2026-06-24 | 6.40 | 6.52 | 6.28 | 6.50 | 6.50 | qfq | 88,174,867 | 567,144,322 | 2.36% |
| 2026-06-23 | 6.41 | 6.46 | 6.31 | 6.35 | 6.35 | qfq | 76,888,149 | 490,997,304 | -1.70% |
| 2026-06-22 | 6.51 | 6.55 | 6.37 | 6.46 | 6.46 | qfq | 87,491,101 | 563,965,225 | -1.37% |
| 2026-06-18 | 6.62 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 79,212,925 | 521,403,321 | -1.80% |
| 2026-06-17 | 6.90 | 6.93 | 6.62 | 6.67 | 6.67 | qfq | 90,285,852 | 607,349,679 | -2.63% |
| 2026-06-16 | 6.69 | 6.98 | 6.67 | 6.85 | 6.85 | qfq | 86,581,082 | 593,778,217 | 1.63% |
| 2026-06-15 | 6.57 | 6.75 | 6.53 | 6.74 | 6.74 | qfq | 76,893,576 | 515,187,681 | 2.74% |
| 2026-06-12 | 6.53 | 6.69 | 6.38 | 6.56 | 6.56 | qfq | 105,965,560 | 695,876,900 | 2.50% |
| 2026-06-11 | 6.50 | 6.62 | 6.33 | 6.40 | 6.40 | qfq | 93,953,931 | 604,214,450 | -2.74% |
| 2026-06-10 | 7.07 | 7.08 | 6.52 | 6.58 | 6.58 | qfq | 140,648,423 | 945,903,590 | -8.23% |
| 2026-06-09 | 7.43 | 7.49 | 6.96 | 7.17 | 7.17 | qfq | 129,968,352 | 922,202,057 | -2.18% |
| 2026-06-08 | 7.70 | 7.98 | 7.32 | 7.33 | 7.33 | qfq | 149,434,284 | 1,146,896,199 | -8.94% |
| 2026-06-05 | 8.50 | 8.80 | 8.01 | 8.05 | 8.05 | qfq | 242,715,691 | 2,024,192,374 | -6.61% |
| 2026-06-04 | 8.11 | 8.74 | 8.06 | 8.62 | 8.62 | qfq | 273,185,337 | 2,310,991,945 | 4.48% |
| 2026-06-03 | 7.90 | 8.49 | 7.71 | 8.25 | 8.25 | qfq | 237,351,613 | 1,930,797,336 | 3.25% |
| 2026-06-02 | 8.01 | 8.14 | 7.66 | 7.99 | 7.99 | qfq | 143,213,663 | 1,131,156,532 | -1.96% |
| 2026-06-01 | 8.23 | 8.26 | 7.61 | 8.15 | 8.15 | qfq | 146,181,622 | 1,173,896,740 | 0.49% |
| 2026-05-29 | 8.14 | 8.45 | 8.03 | 8.11 | 8.11 | qfq | 163,149,395 | 1,341,312,333 | -0.73% |
| 2026-05-28 | 8.09 | 8.33 | 8.01 | 8.17 | 8.17 | qfq | 135,996,910 | 1,111,722,363 | 1.49% |
| 2026-05-27 | 7.98 | 8.16 | 7.85 | 8.05 | 8.05 | qfq | 111,632,864 | 896,043,305 | -0.12% |
| 2026-05-26 | 8.33 | 8.33 | 7.98 | 8.06 | 8.06 | qfq | 129,704,760 | 1,049,776,737 | -4.16% |
| 2026-05-25 | 8.15 | 8.58 | 8.15 | 8.41 | 8.41 | qfq | 167,626,664 | 1,399,234,446 | 3.44% |
| 2026-05-22 | 8.08 | 8.22 | 7.92 | 8.13 | 8.13 | qfq | 105,711,250 | 856,125,274 | -0.49% |
| 2026-05-21 | 8.02 | 8.60 | 8.01 | 8.17 | 8.17 | qfq | 158,167,509 | 1,310,776,727 | 0.37% |
| 2026-05-20 | 8.58 | 8.58 | 8.01 | 8.14 | 8.14 | qfq | 184,838,664 | 1,511,520,309 | -6.76% |
| 2026-05-19 | 8.32 | 8.98 | 8.09 | 8.73 | 8.73 | qfq | 210,029,161 | 1,815,285,214 | 4.43% |
| 2026-05-18 | 8.33 | 8.70 | 8.30 | 8.36 | 8.36 | qfq | 135,809,994 | 1,147,965,584 | -1.53% |
| 2026-05-15 | 8.78 | 9.03 | 8.38 | 8.49 | 8.49 | qfq | 243,935,111 | 2,095,066,903 | -5.25% |
| 2026-05-14 | 9.54 | 9.98 | 8.95 | 8.96 | 8.96 | qfq | 344,560,958 | 3,257,721,389 | -5.19% |
| 2026-05-13 | 9.15 | 9.82 | 9.14 | 9.45 | 9.45 | qfq | 370,099,572 | 3,532,785,779 | 5.00% |
| 2026-05-12 | 8.80 | 9.17 | 8.50 | 9.00 | 9.00 | qfq | 269,253,775 | 2,411,562,329 | 2.04% |
| 2026-05-11 | 8.96 | 9.16 | 8.77 | 8.82 | 8.82 | qfq | 191,945,797 | 1,711,927,731 | 0.46% |
| 2026-05-08 | 8.74 | 8.97 | 8.65 | 8.78 | 8.78 | qfq | 200,528,941 | 1,761,924,871 | -0.79% |
| 2026-05-07 | 8.60 | 8.94 | 8.47 | 8.85 | 8.85 | qfq | 266,656,587 | 2,328,916,025 | 3.15% |
| 2026-05-06 | 7.80 | 8.58 | 7.79 | 8.58 | 8.58 | qfq | 283,596,995 | 2,373,629,762 | 10.00% |
| 2026-04-30 | 8.35 | 8.47 | 7.80 | 7.80 | 7.80 | qfq | 264,786,381 | 2,112,471,446 | -10.03% |
| 2026-04-29 | 8.25 | 8.88 | 8.18 | 8.67 | 8.67 | qfq | 225,525,687 | 1,950,073,659 | 3.96% |
| 2026-04-28 | 8.45 | 8.69 | 8.25 | 8.34 | 8.34 | qfq | 172,443,901 | 1,449,777,055 | -2.68% |
| 2026-04-27 | 8.61 | 8.81 | 8.21 | 8.57 | 8.57 | qfq | 186,673,786 | 1,598,961,606 | -3.49% |
| 2026-04-24 | 9.39 | 9.50 | 8.87 | 8.88 | 8.88 | qfq | 283,910,851 | 2,600,919,985 | -7.31% |
| 2026-04-23 | 9.19 | 9.89 | 8.95 | 9.58 | 9.58 | qfq | 414,871,866 | 3,869,061,642 | 5.97% |
| 2026-04-22 | 8.93 | 9.35 | 8.90 | 9.04 | 9.04 | qfq | 254,978,319 | 2,318,354,930 | -0.88% |
| 2026-04-21 | 9.40 | 9.53 | 8.85 | 9.12 | 9.12 | qfq | 356,893,328 | 3,279,450,454 | -2.88% |
| 2026-04-20 | 8.90 | 9.45 | 8.85 | 9.39 | 9.39 | qfq | 399,596,656 | 3,652,770,115 | 3.41% |
| 2026-04-17 | 8.71 | 9.30 | 8.71 | 9.08 | 9.08 | qfq | 335,848,415 | 3,052,278,058 | 2.48% |
| 2026-04-16 | 8.76 | 9.09 | 8.41 | 8.86 | 8.86 | qfq | 384,005,861 | 3,398,111,719 | 0.23% |
| 2026-04-15 | 8.44 | 9.09 | 8.17 | 8.84 | 8.84 | qfq | 404,941,578 | 3,469,949,064 | 5.62% |
| 2026-04-14 | 8.30 | 8.59 | 8.25 | 8.37 | 8.37 | qfq | 242,420,691 | 2,031,604,884 | 1.33% |
| 2026-04-13 | 7.90 | 8.28 | 7.89 | 8.26 | 8.26 | qfq | 210,541,509 | 1,713,608,422 | 3.38% |
| 2026-04-10 | 8.20 | 8.24 | 7.95 | 7.99 | 7.99 | qfq | 162,826,581 | 1,308,191,826 | -1.24% |
| 2026-04-09 | 8.20 | 8.23 | 8.04 | 8.09 | 8.09 | qfq | 163,686,745 | 1,327,378,662 | -2.65% |
| 2026-04-08 | 8.22 | 8.39 | 8.15 | 8.31 | 8.31 | qfq | 227,169,892 | 1,877,129,766 | 2.85% |
| 2026-04-07 | 8.04 | 8.20 | 7.85 | 8.08 | 8.08 | qfq | 200,915,685 | 1,617,242,686 | 2.02% |
| 2026-04-03 | 8.30 | 8.34 | 7.85 | 7.92 | 7.92 | qfq | 246,232,995 | 1,972,647,462 | -4.35% |
| 2026-04-02 | 8.90 | 8.95 | 8.22 | 8.28 | 8.28 | qfq | 332,401,205 | 2,820,979,836 | -8.41% |
| 2026-04-01 | 9.00 | 9.28 | 8.68 | 9.04 | 9.04 | qfq | 328,582,869 | 2,971,618,855 | 2.96% |
| 2026-03-31 | 9.25 | 9.45 | 8.77 | 8.78 | 8.78 | qfq | 315,660,718 | 2,872,496,411 | -4.04% |
| 2026-03-30 | 9.72 | 9.82 | 9.07 | 9.15 | 9.15 | qfq | 403,439,133 | 3,707,036,239 | -9.23% |
| 2026-03-27 | 10.33 | 10.55 | 9.83 | 10.08 | 10.08 | qfq | 447,370,563 | 4,498,078,567 | -3.45% |
| 2026-03-26 | 10.89 | 11.70 | 10.41 | 10.44 | 10.44 | qfq | 561,432,352 | 6,156,820,948 | -7.20% |
| 2026-03-25 | 11.42 | 11.65 | 11.05 | 11.25 | 11.25 | qfq | 701,299,924 | 7,955,525,145 | 1.63% |
| 2026-03-24 | 10.21 | 11.07 | 9.50 | 11.07 | 11.07 | qfq | 613,463,073 | 6,439,102,612 | 10.04% |
| 2026-03-23 | 10.38 | 11.40 | 9.90 | 10.06 | 10.06 | qfq | 577,032,170 | 6,195,318,990 | -6.07% |
| 2026-03-20 | 10.88 | 12.20 | 10.58 | 10.71 | 10.71 | qfq | 674,811,787 | 7,659,530,207 | -3.60% |
| 2026-03-19 | 10.05 | 11.50 | 10.05 | 11.11 | 11.11 | qfq | 669,793,459 | 7,466,655,698 | 6.32% |
| 2026-03-18 | 9.79 | 10.67 | 9.79 | 10.45 | 10.45 | qfq | 564,450,656 | 5,933,800,988 | 7.73% |
| 2026-03-17 | 10.36 | 10.48 | 9.63 | 9.70 | 9.70 | qfq | 381,886,617 | 3,862,726,323 | -8.92% |
| 2026-03-16 | 10.00 | 10.77 | 9.15 | 10.65 | 10.65 | qfq | 472,389,125 | 4,717,617,986 | 4.93% |
| 2026-03-13 | 10.90 | 11.18 | 10.02 | 10.15 | 10.15 | qfq | 500,146,510 | 5,269,198,045 | -6.62% |
| 2026-03-12 | 9.81 | 10.87 | 9.81 | 10.87 | 10.87 | qfq | 469,031,624 | 4,826,750,574 | 10.02% |
| 2026-03-11 | 9.66 | 10.22 | 9.05 | 9.88 | 9.88 | qfq | 540,742,808 | 5,270,191,685 | 2.28% |
| 2026-03-10 | 10.41 | 10.41 | 9.39 | 9.66 | 9.66 | qfq | 675,461,381 | 6,701,587,218 | 2.11% |
| 2026-03-09 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | qfq | 80,371,080 | 760,310,417 | 10.00% |
| 2026-03-06 | 8.07 | 8.60 | 8.07 | 8.60 | 8.60 | qfq | 129,371,427 | 1,097,969,937 | 9.97% |
| 2026-03-05 | 7.88 | 8.28 | 7.60 | 7.82 | 7.82 | qfq | 379,812,709 | 3,018,826,825 | -0.64% |
| 2026-03-04 | 7.10 | 7.87 | 7.10 | 7.87 | 7.87 | qfq | 290,118,176 | 2,237,801,781 | 10.07% |
| 2026-03-03 | 7.22 | 7.61 | 7.08 | 7.15 | 7.15 | qfq | 277,618,937 | 2,030,385,415 | -3.38% |
| 2026-03-02 | 7.39 | 7.88 | 7.29 | 7.40 | 7.40 | qfq | 411,298,349 | 3,118,773,149 | 0.14% |
| 2026-02-27 | 6.60 | 7.39 | 6.60 | 7.39 | 7.39 | qfq | 336,873,363 | 2,437,367,275 | 9.97% |
| 2026-02-26 | 6.55 | 6.98 | 6.54 | 6.72 | 6.72 | qfq | 195,111,200 | 1,319,717,700 | 2.75% |
| 2026-02-25 | 6.53 | 6.65 | 6.45 | 6.54 | 6.54 | qfq | 157,987,801 | 1,034,981,956 | -2.68% |
| 2026-02-24 | 6.46 | 6.82 | 6.38 | 6.72 | 6.72 | qfq | 253,308,083 | 1,672,576,308 | 8.39% |
| 2026-02-13 | 6.52 | 6.59 | 6.13 | 6.20 | 6.20 | qfq | 261,487,234 | 1,645,011,741 | -4.76% |
| 2026-02-12 | 6.44 | 6.51 | 6.44 | 6.51 | 6.51 | qfq | 74,711,335 | 486,049,410 | 9.97% |
| 2026-02-11 | 6.00 | 6.19 | 5.85 | 5.92 | 5.92 | qfq | 93,725,300 | 558,362,819 | 2.25% |
| 2026-02-10 | 5.70 | 5.86 | 5.62 | 5.79 | 5.79 | qfq | 60,535,841 | 348,020,325 | 1.40% |
| 2026-02-09 | 5.69 | 5.79 | 5.68 | 5.71 | 5.71 | qfq | 43,031,901 | 246,805,822 | 0.53% |
| 2026-02-06 | 5.52 | 5.77 | 5.50 | 5.68 | 5.68 | qfq | 61,143,510 | 347,388,782 | 1.79% |
| 2026-02-05 | 5.87 | 5.88 | 5.56 | 5.58 | 5.58 | qfq | 70,903,162 | 401,249,689 | -4.94% |
| 2026-02-04 | 5.80 | 5.89 | 5.77 | 5.87 | 5.87 | qfq | 38,684,500 | 226,424,983 | 0.69% |
| 2026-02-03 | 5.81 | 5.88 | 5.73 | 5.83 | 5.83 | qfq | 42,137,277 | 245,232,970 | 1.75% |
| 2026-02-02 | 5.91 | 5.97 | 5.71 | 5.73 | 5.73 | qfq | 56,536,352 | 328,807,554 | -4.02% |
| 2026-01-30 | 5.92 | 6.00 | 5.70 | 5.97 | 5.97 | qfq | 83,755,209 | 491,823,466 | -0.33% |
| 2026-01-29 | 5.72 | 6.20 | 5.69 | 5.99 | 5.99 | qfq | 172,720,170 | 1,032,968,278 | 4.72% |
| 2026-01-28 | 5.86 | 5.89 | 5.71 | 5.72 | 5.72 | qfq | 67,796,776 | 391,841,967 | -1.04% |
| 2026-01-27 | 5.72 | 5.89 | 5.66 | 5.78 | 5.78 | qfq | 78,656,750 | 455,267,039 | 0.35% |
| 2026-01-26 | 5.65 | 5.92 | 5.65 | 5.76 | 5.76 | qfq | 125,498,328 | 725,876,080 | 3.60% |
| 2026-01-23 | 5.45 | 5.75 | 5.44 | 5.56 | 5.56 | qfq | 66,895,809 | 373,920,595 | 2.02% |
| 2026-01-22 | 5.47 | 5.50 | 5.43 | 5.45 | 5.45 | qfq | 25,831,394 | 141,177,044 | -0.37% |
| 2026-01-21 | 5.46 | 5.54 | 5.44 | 5.47 | 5.47 | qfq | 30,326,067 | 166,654,291 | -0.18% |
| 2026-01-20 | 5.46 | 5.50 | 5.42 | 5.48 | 5.48 | qfq | 26,825,916 | 146,360,065 | 0.55% |
| 2026-01-19 | 5.38 | 5.52 | 5.38 | 5.45 | 5.45 | qfq | 30,485,139 | 166,783,926 | 0.55% |
| 2026-01-16 | 5.45 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 38,243,999 | 208,730,489 | 0.37% |
| 2026-01-15 | 5.36 | 5.42 | 5.32 | 5.40 | 5.40 | qfq | 30,461,670 | 163,822,166 | 1.31% |
| 2026-01-14 | 5.32 | 5.40 | 5.27 | 5.33 | 5.33 | qfq | 40,775,771 | 218,046,154 | -0.37% |
| 2026-01-13 | 5.41 | 5.43 | 5.31 | 5.35 | 5.35 | qfq | 36,797,171 | 197,051,783 | -0.93% |
| 2026-01-12 | 5.30 | 5.50 | 5.29 | 5.40 | 5.40 | qfq | 56,523,981 | 304,509,114 | 2.86% |
| 2026-01-09 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 21,587,420 | 112,777,587 | 0.77% |
| 2026-01-08 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | qfq | 19,517,825 | 101,720,693 | 0.97% |
| 2026-01-07 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | qfq | 12,643,049 | 65,381,892 | -0.58% |
| 2026-01-06 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | qfq | 16,917,180 | 87,453,412 | 0.97% |
| 2026-01-05 | 5.13 | 5.15 | 5.10 | 5.14 | 5.14 | qfq | 14,148,226 | 72,517,149 | 0.78% |
| 2025-12-31 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | qfq | 15,085,978 | 77,006,665 | -0.78% |
| 2025-12-30 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | qfq | 10,875,879 | 55,900,794 | 0.00% |
| 2025-12-29 | 5.20 | 5.20 | 5.13 | 5.14 | 5.14 | qfq | 17,735,600 | 91,621,311 | -0.96% |
| 2025-12-26 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | qfq | 13,951,862 | 72,599,547 | 0.00% |
| 2025-12-25 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | qfq | 12,595,830 | 65,447,918 | -0.19% |
| 2025-12-24 | 5.19 | 5.22 | 5.17 | 5.20 | 5.20 | qfq | 10,846,887 | 56,367,080 | 0.00% |
| 2025-12-23 | 5.23 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 9,980,800 | 52,116,677 | -0.57% |
| 2025-12-22 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | qfq | 9,636,800 | 50,571,752 | -0.19% |
| 2025-12-19 | 5.19 | 5.27 | 5.18 | 5.24 | 5.24 | qfq | 12,095,300 | 63,299,285 | 1.16% |
| 2025-12-18 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | qfq | 10,501,895 | 54,560,429 | -0.58% |
| 2025-12-17 | 5.22 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 17,416,325 | 90,541,439 | -0.38% |
| 2025-12-16 | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | qfq | 12,241,193 | 64,172,616 | -1.13% |
| 2025-12-15 | 5.29 | 5.33 | 5.27 | 5.29 | 5.29 | qfq | 12,349,949 | 65,460,290 | 0.00% |
| 2025-12-12 | 5.21 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 26,347,558 | 139,180,346 | 1.73% |
| 2025-12-11 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | qfq | 13,059,200 | 68,294,987 | -0.76% |
| 2025-12-10 | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | qfq | 13,858,225 | 72,575,142 | -0.19% |
| 2025-12-09 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | qfq | 12,014,500 | 63,302,315 | -0.94% |
| 2025-12-08 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | qfq | 14,898,600 | 78,907,003 | -0.19% |
| 2025-12-05 | 5.27 | 5.31 | 5.23 | 5.31 | 5.31 | qfq | 12,931,044 | 68,221,194 | 0.76% |
| 2025-12-04 | 5.31 | 5.32 | 5.24 | 5.27 | 5.27 | qfq | 12,412,200 | 65,358,227 | -0.57% |
| 2025-12-03 | 5.29 | 5.33 | 5.28 | 5.30 | 5.30 | qfq | 16,128,392 | 85,551,032 | 0.00% |
| 2025-12-02 | 5.29 | 5.31 | 5.24 | 5.30 | 5.30 | qfq | 14,032,800 | 74,038,748 | 0.19% |
| 2025-12-01 | 5.27 | 5.31 | 5.25 | 5.29 | 5.29 | qfq | 15,893,200 | 83,952,064 | 0.19% |
| 2025-11-28 | 5.25 | 5.28 | 5.21 | 5.28 | 5.28 | qfq | 14,296,844 | 75,025,502 | 0.76% |
| 2025-11-27 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | qfq | 16,693,512 | 87,785,059 | -0.76% |
| 2025-11-26 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | qfq | 15,621,115 | 82,662,307 | -0.38% |
| 2025-11-25 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | qfq | 22,239,848 | 117,806,336 | 0.19% |
| 2025-11-24 | 5.32 | 5.35 | 5.25 | 5.29 | 5.29 | qfq | 21,922,589 | 115,980,078 | -0.38% |
| 2025-11-21 | 5.52 | 5.53 | 5.30 | 5.31 | 5.31 | qfq | 42,972,800 | 231,645,337 | -3.98% |
| 2025-11-20 | 5.57 | 5.59 | 5.52 | 5.53 | 5.53 | qfq | 18,557,106 | 102,997,546 | -0.36% |
| 2025-11-19 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | qfq | 23,727,300 | 131,726,755 | -0.54% |
| 2025-11-18 | 5.64 | 5.67 | 5.56 | 5.58 | 5.58 | qfq | 23,678,894 | 132,308,912 | -1.06% |
| 2025-11-17 | 5.66 | 5.68 | 5.58 | 5.64 | 5.64 | qfq | 24,259,800 | 136,319,257 | -0.70% |
| 2025-11-14 | 5.74 | 5.77 | 5.68 | 5.68 | 5.68 | qfq | 24,432,900 | 139,696,142 | -2.74% |
| 2025-11-13 | 5.81 | 5.84 | 5.77 | 5.84 | 5.74 | qfq | 25,633,342 | 148,835,856 | 0.86% |
| 2025-11-12 | 5.87 | 5.87 | 5.76 | 5.79 | 5.69 | qfq | 24,649,800 | 142,876,167 | -1.03% |
| 2025-11-11 | 5.82 | 5.89 | 5.82 | 5.85 | 5.75 | qfq | 24,449,688 | 143,306,023 | 0.34% |
| 2025-11-10 | 5.84 | 5.84 | 5.79 | 5.83 | 5.73 | qfq | 24,905,660 | 144,960,072 | 0.69% |
| 2025-11-07 | 5.81 | 5.84 | 5.77 | 5.79 | 5.69 | qfq | 30,773,594 | 178,634,035 | -0.34% |
| 2025-11-06 | 5.69 | 5.85 | 5.69 | 5.81 | 5.71 | qfq | 50,594,737 | 293,717,637 | 2.47% |
| 2025-11-05 | 5.58 | 5.70 | 5.56 | 5.67 | 5.57 | qfq | 37,202,876 | 210,378,458 | 1.25% |
| 2025-11-04 | 5.63 | 5.67 | 5.58 | 5.60 | 5.51 | qfq | 29,000,346 | 163,171,529 | -0.36% |
| 2025-11-03 | 5.59 | 5.63 | 5.54 | 5.62 | 5.53 | qfq | 31,140,427 | 174,240,522 | 0.72% |
| 2025-10-31 | 5.68 | 5.68 | 5.55 | 5.58 | 5.49 | qfq | 80,599,177 | 450,917,324 | -2.96% |
| 2025-10-30 | 5.78 | 5.81 | 5.72 | 5.75 | 5.65 | qfq | 32,571,073 | 187,441,836 | -1.03% |
| 2025-10-29 | 5.70 | 5.87 | 5.66 | 5.81 | 5.71 | qfq | 45,581,600 | 262,678,927 | 1.93% |
| 2025-10-28 | 5.70 | 5.70 | 5.66 | 5.70 | 5.60 | qfq | 22,914,400 | 130,164,308 | 0.00% |
| 2025-10-27 | 5.71 | 5.74 | 5.67 | 5.70 | 5.60 | qfq | 28,909,647 | 165,137,792 | 0.18% |
| 2025-10-24 | 5.74 | 5.76 | 5.66 | 5.69 | 5.59 | qfq | 28,683,430 | 163,378,248 | -0.87% |
| 2025-10-23 | 5.68 | 5.74 | 5.64 | 5.74 | 5.64 | qfq | 23,794,200 | 135,582,094 | 0.70% |
| 2025-10-22 | 5.74 | 5.75 | 5.69 | 5.70 | 5.60 | qfq | 18,931,300 | 108,180,042 | -0.87% |
| 2025-10-21 | 5.73 | 5.80 | 5.72 | 5.75 | 5.65 | qfq | 29,500,070 | 169,821,359 | 0.35% |
| 2025-10-20 | 5.76 | 5.78 | 5.66 | 5.73 | 5.63 | qfq | 27,556,070 | 157,240,006 | 0.17% |
| 2025-10-17 | 5.82 | 5.84 | 5.70 | 5.72 | 5.62 | qfq | 31,634,791 | 181,827,867 | -1.89% |
| 2025-10-16 | 5.90 | 5.91 | 5.82 | 5.83 | 5.73 | qfq | 24,666,408 | 144,175,808 | -1.19% |
| 2025-10-15 | 5.92 | 5.97 | 5.85 | 5.90 | 5.80 | qfq | 34,413,800 | 203,157,406 | -0.34% |
| 2025-10-14 | 5.89 | 6.02 | 5.86 | 5.92 | 5.82 | qfq | 47,620,400 | 282,758,768 | 0.51% |
| 2025-10-13 | 5.80 | 5.91 | 5.78 | 5.89 | 5.79 | qfq | 38,879,601 | 226,878,167 | -0.67% |
| 2025-10-10 | 5.92 | 5.96 | 5.87 | 5.93 | 5.83 | qfq | 42,615,770 | 252,599,669 | 0.17% |
| 2025-10-09 | 5.72 | 5.93 | 5.72 | 5.92 | 5.82 | qfq | 66,089,701 | 387,917,975 | 3.68% |
| 2025-09-30 | 5.70 | 5.72 | 5.65 | 5.71 | 5.61 | qfq | 28,287,900 | 160,584,995 | -0.17% |
| 2025-09-29 | 5.70 | 5.74 | 5.61 | 5.72 | 5.62 | qfq | 39,253,556 | 223,489,033 | 1.06% |
| 2025-09-26 | 5.58 | 5.69 | 5.56 | 5.66 | 5.56 | qfq | 37,239,836 | 210,412,474 | 1.43% |
| 2025-09-25 | 5.59 | 5.63 | 5.54 | 5.58 | 5.49 | qfq | 20,273,829 | 113,029,926 | -0.53% |
| 2025-09-24 | 5.52 | 5.62 | 5.51 | 5.61 | 5.52 | qfq | 25,183,630 | 140,030,568 | 1.26% |
| 2025-09-23 | 5.60 | 5.62 | 5.50 | 5.54 | 5.45 | qfq | 35,446,835 | 196,282,772 | -1.60% |
| 2025-09-22 | 5.60 | 5.64 | 5.52 | 5.63 | 5.54 | qfq | 24,660,695 | 137,224,993 | 0.54% |
| 2025-09-19 | 5.68 | 5.69 | 5.56 | 5.60 | 5.51 | qfq | 31,395,608 | 176,246,384 | -1.58% |
| 2025-09-18 | 5.73 | 5.82 | 5.66 | 5.69 | 5.59 | qfq | 42,237,515 | 242,604,854 | -1.04% |
| 2025-09-17 | 5.69 | 5.78 | 5.66 | 5.75 | 5.65 | qfq | 38,225,255 | 218,989,111 | 1.05% |
| 2025-09-16 | 5.76 | 5.77 | 5.65 | 5.69 | 5.59 | qfq | 36,460,435 | 207,505,122 | -1.39% |
| 2025-09-15 | 5.80 | 5.84 | 5.76 | 5.77 | 5.67 | qfq | 27,993,500 | 162,052,999 | -0.35% |
| 2025-09-12 | 5.80 | 5.91 | 5.74 | 5.79 | 5.69 | qfq | 45,730,767 | 265,776,744 | -0.17% |
| 2025-09-11 | 5.75 | 5.81 | 5.74 | 5.80 | 5.70 | qfq | 25,857,470 | 149,413,461 | 0.35% |
| 2025-09-10 | 5.82 | 5.84 | 5.73 | 5.78 | 5.68 | qfq | 26,111,270 | 150,639,627 | -0.86% |
| 2025-09-09 | 5.85 | 5.89 | 5.79 | 5.83 | 5.73 | qfq | 31,330,261 | 182,553,803 | -0.17% |
| 2025-09-08 | 5.88 | 5.95 | 5.83 | 5.84 | 5.74 | qfq | 49,729,600 | 292,621,125 | -0.34% |
| 2025-09-05 | 5.67 | 5.86 | 5.65 | 5.86 | 5.76 | qfq | 58,770,002 | 339,950,199 | 2.99% |
| 2025-09-04 | 5.66 | 5.75 | 5.62 | 5.69 | 5.59 | qfq | 34,980,708 | 199,182,279 | -0.18% |
| 2025-09-03 | 5.77 | 5.83 | 5.66 | 5.70 | 5.60 | qfq | 28,835,201 | 164,910,952 | -0.52% |
| 2025-09-02 | 5.78 | 5.79 | 5.69 | 5.73 | 5.63 | qfq | 29,745,926 | 170,471,730 | -0.87% |
| 2025-09-01 | 5.82 | 5.84 | 5.73 | 5.78 | 5.68 | qfq | 38,654,314 | 223,165,774 | -0.17% |
| 2025-08-29 | 5.76 | 5.82 | 5.72 | 5.79 | 5.69 | qfq | 50,712,012 | 292,728,258 | 0.70% |
| 2025-08-28 | 5.74 | 5.83 | 5.60 | 5.75 | 5.65 | qfq | 76,257,415 | 437,451,703 | 1.95% |
| 2025-08-27 | 5.73 | 5.77 | 5.64 | 5.64 | 5.54 | qfq | 39,252,077 | 224,108,018 | -1.40% |
| 2025-08-26 | 5.67 | 5.74 | 5.65 | 5.72 | 5.62 | qfq | 32,591,470 | 185,882,203 | 0.88% |
| 2025-08-25 | 5.66 | 5.72 | 5.64 | 5.67 | 5.57 | qfq | 35,233,336 | 200,083,160 | 0.71% |
| 2025-08-22 | 5.62 | 5.64 | 5.58 | 5.63 | 5.54 | qfq | 23,239,950 | 130,382,556 | 0.36% |
| 2025-08-21 | 5.61 | 5.64 | 5.59 | 5.61 | 5.52 | qfq | 26,918,122 | 150,947,439 | 0.18% |
| 2025-08-20 | 5.59 | 5.61 | 5.54 | 5.60 | 5.51 | qfq | 26,298,311 | 146,467,379 | 0.18% |
| 2025-08-19 | 5.63 | 5.64 | 5.58 | 5.59 | 5.50 | qfq | 24,307,534 | 136,235,449 | -0.71% |
| 2025-08-18 | 5.63 | 5.65 | 5.60 | 5.63 | 5.54 | qfq | 26,677,300 | 150,032,604 | 0.18% |
| 2025-08-15 | 5.59 | 5.63 | 5.58 | 5.62 | 5.53 | qfq | 21,998,294 | 123,389,850 | 0.36% |
| 2025-08-14 | 5.69 | 5.71 | 5.59 | 5.60 | 5.51 | qfq | 31,220,641 | 176,417,564 | -1.23% |
| 2025-08-13 | 5.65 | 5.71 | 5.64 | 5.67 | 5.57 | qfq | 32,056,745 | 181,865,472 | 1.07% |
| 2025-08-12 | 5.64 | 5.65 | 5.59 | 5.61 | 5.52 | qfq | 15,062,050 | 84,592,979 | -0.53% |
| 2025-08-11 | 5.60 | 5.65 | 5.59 | 5.64 | 5.54 | qfq | 22,504,121 | 126,587,014 | 0.71% |
| 2025-08-08 | 5.58 | 5.63 | 5.54 | 5.60 | 5.51 | qfq | 21,569,534 | 120,653,371 | 0.72% |
| 2025-08-07 | 5.59 | 5.59 | 5.55 | 5.56 | 5.47 | qfq | 12,928,696 | 71,953,563 | -0.36% |
| 2025-08-06 | 5.58 | 5.59 | 5.54 | 5.58 | 5.49 | qfq | 16,247,200 | 90,385,524 | 0.00% |
| 2025-08-05 | 5.57 | 5.59 | 5.55 | 5.58 | 5.49 | qfq | 14,515,700 | 80,855,360 | 0.00% |
| 2025-08-04 | 5.56 | 5.61 | 5.55 | 5.58 | 5.49 | qfq | 18,179,006 | 101,302,896 | 0.72% |
| 2025-08-01 | 5.53 | 5.55 | 5.50 | 5.54 | 5.45 | qfq | 14,177,000 | 78,402,759 | 0.54% |
| 2025-07-31 | 5.65 | 5.65 | 5.50 | 5.51 | 5.42 | qfq | 32,983,900 | 183,000,548 | -2.30% |
| 2025-07-30 | 5.68 | 5.71 | 5.63 | 5.64 | 5.54 | qfq | 22,954,389 | 130,073,414 | -1.05% |
| 2025-07-29 | 5.66 | 5.71 | 5.61 | 5.70 | 5.60 | qfq | 29,376,699 | 166,037,103 | 0.71% |
| 2025-07-28 | 5.70 | 5.70 | 5.65 | 5.66 | 5.56 | qfq | 17,171,500 | 97,308,148 | 0.00% |
| 2025-07-25 | 5.68 | 5.70 | 5.65 | 5.66 | 5.56 | qfq | 19,223,436 | 108,947,344 | -0.53% |
| 2025-07-24 | 5.64 | 5.69 | 5.63 | 5.69 | 5.59 | qfq | 25,309,870 | 143,327,423 | 1.25% |
| 2025-07-23 | 5.69 | 5.72 | 5.61 | 5.62 | 5.53 | qfq | 30,024,965 | 169,923,741 | -1.40% |
| 2025-07-22 | 5.69 | 5.70 | 5.63 | 5.70 | 5.60 | qfq | 34,594,901 | 196,036,762 | 0.00% |
| 2025-07-21 | 5.68 | 5.70 | 5.65 | 5.70 | 5.60 | qfq | 32,033,363 | 181,827,614 | 0.53% |
| 2025-07-18 | 5.65 | 5.69 | 5.62 | 5.67 | 5.57 | qfq | 33,267,937 | 187,913,556 | 0.35% |
| 2025-07-17 | 5.69 | 5.71 | 5.62 | 5.65 | 5.55 | qfq | 37,572,508 | 212,526,562 | -0.53% |
| 2025-07-16 | 5.67 | 5.71 | 5.64 | 5.68 | 5.58 | qfq | 37,293,000 | 211,783,749 | 0.89% |
| 2025-07-15 | 5.70 | 5.73 | 5.59 | 5.63 | 5.54 | qfq | 39,333,784 | 221,476,327 | -0.88% |
| 2025-07-14 | 5.71 | 5.82 | 5.68 | 5.68 | 5.58 | qfq | 52,755,108 | 302,889,216 | -0.53% |
| 2025-07-11 | 5.80 | 5.85 | 5.68 | 5.71 | 5.61 | qfq | 75,039,250 | 429,887,360 | -1.21% |
| 2025-07-10 | 5.96 | 5.99 | 5.76 | 5.78 | 5.68 | qfq | 166,162,337 | 972,106,663 | -3.18% |
| 2025-07-09 | 5.50 | 5.97 | 5.49 | 5.97 | 5.87 | qfq | 202,648,027 | 1,194,483,732 | 9.94% |
| 2025-07-08 | 5.42 | 5.44 | 5.38 | 5.43 | 5.34 | qfq | 18,188,100 | 98,385,547 | -1.81% |
| 2025-07-07 | 5.49 | 5.54 | 5.46 | 5.53 | 5.34 | qfq | 20,639,806 | 113,512,928 | 1.28% |
| 2025-07-04 | 5.46 | 5.50 | 5.44 | 5.46 | 5.27 | qfq | 12,837,200 | 70,220,827 | 0.00% |
| 2025-07-03 | 5.47 | 5.47 | 5.44 | 5.46 | 5.27 | qfq | 7,130,900 | 38,894,277 | -0.18% |
| 2025-07-02 | 5.43 | 5.48 | 5.43 | 5.47 | 5.28 | qfq | 10,476,801 | 57,189,155 | 0.37% |
| 2025-07-01 | 5.44 | 5.46 | 5.41 | 5.45 | 5.26 | qfq | 12,296,101 | 66,885,646 | 0.37% |
| 2025-06-30 | 5.38 | 5.43 | 5.36 | 5.43 | 5.24 | qfq | 14,595,841 | 78,980,418 | 1.12% |
| 2025-06-27 | 5.36 | 5.39 | 5.35 | 5.37 | 5.19 | qfq | 12,503,403 | 67,168,152 | 0.00% |
| 2025-06-26 | 5.38 | 5.38 | 5.35 | 5.37 | 5.19 | qfq | 10,238,503 | 54,953,555 | -0.19% |
| 2025-06-25 | 5.37 | 5.39 | 5.33 | 5.38 | 5.20 | qfq | 11,797,350 | 63,212,444 | 0.56% |
| 2025-06-24 | 5.30 | 5.36 | 5.30 | 5.35 | 5.17 | qfq | 11,448,900 | 61,091,629 | 0.94% |
| 2025-06-23 | 5.27 | 5.32 | 5.27 | 5.30 | 5.12 | qfq | 9,482,700 | 50,218,687 | -0.38% |
| 2025-06-20 | 5.33 | 5.37 | 5.31 | 5.32 | 5.14 | qfq | 7,852,900 | 41,939,927 | -0.37% |
| 2025-06-19 | 5.37 | 5.39 | 5.30 | 5.34 | 5.16 | qfq | 14,479,203 | 77,312,837 | -0.74% |
| 2025-06-18 | 5.46 | 5.46 | 5.35 | 5.38 | 5.20 | qfq | 12,421,954 | 66,920,134 | -1.47% |
| 2025-06-17 | 5.40 | 5.46 | 5.38 | 5.46 | 5.27 | qfq | 11,716,801 | 63,478,375 | 0.92% |
| 2025-06-16 | 5.39 | 5.45 | 5.37 | 5.41 | 5.22 | qfq | 14,489,144 | 78,141,776 | 0.00% |
| 2025-06-13 | 5.44 | 5.47 | 5.38 | 5.41 | 5.22 | qfq | 23,902,300 | 129,466,090 | -0.73% |
| 2025-06-12 | 5.47 | 5.48 | 5.43 | 5.45 | 5.26 | qfq | 10,806,300 | 58,866,535 | -0.18% |
| 2025-06-11 | 5.46 | 5.49 | 5.45 | 5.46 | 5.27 | qfq | 10,546,800 | 57,716,402 | 0.00% |
| 2025-06-10 | 5.51 | 5.52 | 5.43 | 5.46 | 5.27 | qfq | 16,748,640 | 91,733,049 | -1.09% |
| 2025-06-09 | 5.54 | 5.55 | 5.51 | 5.52 | 5.33 | qfq | 12,128,422 | 66,972,449 | -0.36% |
| 2025-06-06 | 5.53 | 5.56 | 5.50 | 5.54 | 5.35 | qfq | 13,252,770 | 73,321,005 | 0.00% |
| 2025-06-05 | 5.57 | 5.60 | 5.52 | 5.54 | 5.35 | qfq | 16,952,970 | 94,161,334 | 0.73% |
| 2025-06-04 | 5.47 | 5.51 | 5.46 | 5.50 | 5.31 | qfq | 9,351,430 | 51,382,772 | 0.73% |
| 2025-06-03 | 5.47 | 5.48 | 5.43 | 5.46 | 5.27 | qfq | 7,340,889 | 40,053,926 | -0.36% |
| 2025-05-30 | 5.51 | 5.51 | 5.43 | 5.48 | 5.29 | qfq | 12,501,646 | 68,284,903 | -0.54% |
| 2025-05-29 | 5.43 | 5.51 | 5.41 | 5.51 | 5.32 | qfq | 13,031,581 | 71,428,837 | 1.66% |
| 2025-05-28 | 5.42 | 5.45 | 5.41 | 5.42 | 5.23 | qfq | 8,743,631 | 47,470,182 | 0.00% |
| 2025-05-27 | 5.45 | 5.46 | 5.38 | 5.42 | 5.23 | qfq | 11,075,418 | 59,908,619 | -0.55% |
| 2025-05-26 | 5.44 | 5.46 | 5.41 | 5.45 | 5.26 | qfq | 9,263,886 | 50,357,373 | 0.18% |
| 2025-05-23 | 5.52 | 5.52 | 5.44 | 5.44 | 5.25 | qfq | 17,445,784 | 95,659,133 | -1.27% |
| 2025-05-22 | 5.56 | 5.56 | 5.50 | 5.51 | 5.32 | qfq | 14,450,026 | 79,819,336 | -0.90% |
| 2025-05-21 | 5.58 | 5.63 | 5.55 | 5.56 | 5.37 | qfq | 15,160,396 | 84,724,278 | -0.71% |
| 2025-05-20 | 5.54 | 5.60 | 5.52 | 5.60 | 5.41 | qfq | 16,827,020 | 93,637,198 | 1.27% |
| 2025-05-19 | 5.52 | 5.54 | 5.50 | 5.53 | 5.34 | qfq | 11,838,957 | 65,338,835 | 0.36% |
| 2025-05-16 | 5.55 | 5.57 | 5.50 | 5.51 | 5.32 | qfq | 15,752,986 | 87,012,817 | -0.72% |
| 2025-05-15 | 5.61 | 5.68 | 5.55 | 5.55 | 5.36 | qfq | 20,381,689 | 114,228,504 | -1.25% |
| 2025-05-14 | 5.56 | 5.68 | 5.54 | 5.62 | 5.43 | qfq | 36,206,004 | 203,509,279 | 0.72% |
| 2025-05-13 | 5.55 | 5.58 | 5.50 | 5.58 | 5.39 | qfq | 23,242,800 | 128,866,692 | 1.09% |
| 2025-05-12 | 5.54 | 5.57 | 5.49 | 5.52 | 5.33 | qfq | 21,280,284 | 117,372,724 | -0.18% |
| 2025-05-09 | 5.59 | 5.59 | 5.51 | 5.53 | 5.34 | qfq | 18,091,867 | 100,160,419 | -0.72% |
| 2025-05-08 | 5.53 | 5.59 | 5.51 | 5.57 | 5.38 | qfq | 17,397,702 | 96,817,228 | 0.54% |
| 2025-05-07 | 5.61 | 5.65 | 5.51 | 5.54 | 5.35 | qfq | 22,979,900 | 128,094,991 | -0.36% |
| 2025-05-06 | 5.50 | 5.56 | 5.48 | 5.56 | 5.37 | qfq | 26,426,469 | 146,122,965 | 1.09% |
| 2025-04-30 | 5.49 | 5.57 | 5.48 | 5.50 | 5.31 | qfq | 23,243,301 | 128,428,286 | -0.72% |
| 2025-04-29 | 5.69 | 5.69 | 5.49 | 5.54 | 5.35 | qfq | 30,687,600 | 170,589,603 | -2.12% |
| 2025-04-28 | 5.76 | 5.78 | 5.62 | 5.66 | 5.47 | qfq | 27,035,244 | 153,237,792 | -1.22% |
| 2025-04-25 | 5.59 | 5.76 | 5.55 | 5.73 | 5.53 | qfq | 35,908,200 | 204,482,202 | 2.50% |
| 2025-04-24 | 5.53 | 5.67 | 5.53 | 5.59 | 5.40 | qfq | 24,389,800 | 136,689,263 | 1.08% |
| 2025-04-23 | 5.56 | 5.59 | 5.52 | 5.53 | 5.34 | qfq | 15,642,772 | 86,793,305 | -0.36% |
| 2025-04-22 | 5.60 | 5.63 | 5.54 | 5.55 | 5.36 | qfq | 19,182,272 | 106,899,331 | -1.07% |
| 2025-04-21 | 5.55 | 5.64 | 5.54 | 5.61 | 5.42 | qfq | 16,401,772 | 91,953,535 | 1.45% |
| 2025-04-18 | 5.55 | 5.56 | 5.50 | 5.53 | 5.34 | qfq | 13,749,950 | 75,967,111 | -0.54% |
| 2025-04-17 | 5.56 | 5.59 | 5.54 | 5.56 | 5.37 | qfq | 14,685,125 | 81,831,489 | -0.36% |
| 2025-04-16 | 5.65 | 5.69 | 5.54 | 5.58 | 5.39 | qfq | 18,557,000 | 103,931,378 | -1.41% |
| 2025-04-15 | 5.71 | 5.73 | 5.61 | 5.66 | 5.47 | qfq | 20,346,266 | 115,014,305 | -0.53% |
| 2025-04-14 | 5.67 | 5.74 | 5.67 | 5.69 | 5.49 | qfq | 23,574,500 | 134,445,249 | 1.07% |
| 2025-04-11 | 5.60 | 5.68 | 5.56 | 5.63 | 5.44 | qfq | 28,468,485 | 160,140,374 | 0.36% |
| 2025-04-10 | 5.67 | 5.74 | 5.58 | 5.61 | 5.42 | qfq | 40,038,394 | 226,797,111 | 0.00% |
| 2025-04-09 | 5.49 | 5.64 | 5.32 | 5.61 | 5.42 | qfq | 42,292,386 | 232,174,242 | 0.72% |
| 2025-04-08 | 5.41 | 5.60 | 5.41 | 5.57 | 5.38 | qfq | 47,955,198 | 264,801,764 | 3.34% |
| 2025-04-07 | 5.61 | 5.80 | 5.39 | 5.39 | 5.20 | qfq | 53,394,800 | 296,964,100 | -10.02% |
| 2025-04-03 | 5.93 | 6.04 | 5.91 | 5.99 | 5.78 | qfq | 26,871,600 | 160,974,311 | 0.50% |
| 2025-04-02 | 6.02 | 6.09 | 5.94 | 5.96 | 5.76 | qfq | 27,456,200 | 164,475,601 | -1.65% |
| 2025-04-01 | 5.94 | 6.31 | 5.94 | 6.06 | 5.85 | qfq | 48,559,793 | 297,008,214 | 2.71% |
| 2025-03-31 | 5.82 | 5.94 | 5.80 | 5.90 | 5.70 | qfq | 27,413,093 | 161,247,758 | 1.03% |
| 2025-03-28 | 5.96 | 5.99 | 5.84 | 5.84 | 5.64 | qfq | 28,138,732 | 165,963,691 | -2.18% |
| 2025-03-27 | 6.03 | 6.06 | 5.96 | 5.97 | 5.76 | qfq | 26,518,732 | 158,762,619 | -1.65% |
| 2025-03-26 | 6.11 | 6.16 | 6.06 | 6.07 | 5.86 | qfq | 30,796,496 | 188,048,155 | -0.82% |
| 2025-03-25 | 6.10 | 6.17 | 6.05 | 6.12 | 5.91 | qfq | 32,538,900 | 198,908,885 | 0.00% |
| 2025-03-24 | 6.06 | 6.12 | 5.96 | 6.12 | 5.91 | qfq | 35,735,100 | 216,049,912 | 0.82% |
| 2025-03-21 | 6.16 | 6.21 | 6.06 | 6.07 | 5.86 | qfq | 41,174,700 | 252,125,741 | -2.25% |
| 2025-03-20 | 6.22 | 6.26 | 6.15 | 6.21 | 6.00 | qfq | 49,211,600 | 305,317,973 | -0.96% |
| 2025-03-19 | 6.24 | 6.45 | 6.12 | 6.27 | 6.05 | qfq | 70,663,167 | 444,570,023 | 0.80% |
| 2025-03-18 | 6.16 | 6.36 | 6.16 | 6.22 | 6.01 | qfq | 54,075,323 | 337,378,153 | 1.30% |
| 2025-03-17 | 6.19 | 6.25 | 6.11 | 6.14 | 5.93 | qfq | 33,486,590 | 206,409,624 | -0.16% |
| 2025-03-14 | 6.12 | 6.16 | 6.04 | 6.15 | 5.94 | qfq | 42,561,518 | 259,834,914 | 0.49% |
| 2025-03-13 | 6.16 | 6.28 | 6.08 | 6.12 | 5.91 | qfq | 54,970,565 | 338,324,226 | -1.61% |
| 2025-03-12 | 5.95 | 6.37 | 5.91 | 6.22 | 6.01 | qfq | 99,234,195 | 614,510,702 | 5.07% |
| 2025-03-11 | 5.90 | 5.94 | 5.87 | 5.92 | 5.72 | qfq | 21,109,572 | 124,501,575 | -0.67% |
| 2025-03-10 | 6.03 | 6.06 | 5.90 | 5.96 | 5.76 | qfq | 29,002,700 | 173,343,982 | -0.83% |
| 2025-03-07 | 6.03 | 6.17 | 5.98 | 6.01 | 5.80 | qfq | 40,131,314 | 242,848,287 | -0.66% |
| 2025-03-06 | 5.97 | 6.10 | 5.95 | 6.05 | 5.84 | qfq | 47,610,643 | 287,742,040 | 1.34% |
| 2025-03-05 | 5.89 | 6.05 | 5.87 | 5.97 | 5.76 | qfq | 45,565,577 | 271,597,724 | 1.70% |
| 2025-03-04 | 5.80 | 5.89 | 5.78 | 5.87 | 5.67 | qfq | 25,262,400 | 147,705,786 | 0.51% |
| 2025-03-03 | 5.85 | 5.92 | 5.82 | 5.84 | 5.64 | qfq | 29,807,248 | 175,045,452 | -0.34% |
| 2025-02-28 | 5.93 | 5.97 | 5.82 | 5.86 | 5.66 | qfq | 38,685,923 | 228,190,759 | -1.18% |
| 2025-02-27 | 6.12 | 6.14 | 5.90 | 5.93 | 5.73 | qfq | 54,217,481 | 324,916,292 | -2.15% |
| 2025-02-26 | 6.15 | 6.21 | 6.01 | 6.06 | 5.85 | qfq | 61,194,359 | 371,061,561 | 0.50% |
| 2025-02-25 | 6.18 | 6.25 | 6.02 | 6.03 | 5.82 | qfq | 153,122,335 | 938,053,167 | -4.29% |
| 2025-02-24 | 5.95 | 6.30 | 5.79 | 6.30 | 6.08 | qfq | 175,472,999 | 1,080,852,293 | 9.95% |
| 2025-02-21 | 5.55 | 5.75 | 5.49 | 5.73 | 5.53 | qfq | 63,061,985 | 356,072,918 | 3.62% |
| 2025-02-20 | 5.58 | 5.60 | 5.51 | 5.53 | 5.34 | qfq | 24,869,093 | 137,568,331 | -1.43% |
| 2025-02-19 | 5.52 | 5.63 | 5.50 | 5.61 | 5.42 | qfq | 31,117,894 | 172,862,369 | 1.63% |
| 2025-02-18 | 5.56 | 5.63 | 5.50 | 5.52 | 5.33 | qfq | 35,884,480 | 200,072,282 | -0.18% |
| 2025-02-17 | 5.56 | 5.59 | 5.52 | 5.53 | 5.34 | qfq | 31,311,900 | 173,702,467 | -0.54% |
| 2025-02-14 | 5.58 | 5.62 | 5.54 | 5.56 | 5.37 | qfq | 32,508,710 | 181,156,014 | -0.54% |
| 2025-02-13 | 5.63 | 5.83 | 5.55 | 5.59 | 5.40 | qfq | 62,663,907 | 353,295,354 | -0.36% |
| 2025-02-12 | 5.54 | 5.66 | 5.54 | 5.61 | 5.42 | qfq | 42,324,201 | 237,207,919 | 0.72% |
| 2025-02-11 | 5.70 | 5.73 | 5.49 | 5.57 | 5.38 | qfq | 61,020,082 | 339,453,573 | -2.79% |
| 2025-02-10 | 5.91 | 6.00 | 5.62 | 5.73 | 5.53 | qfq | 87,501,557 | 499,928,967 | -3.05% |
| 2025-02-07 | 5.69 | 6.16 | 5.58 | 5.91 | 5.71 | qfq | 127,222,884 | 752,045,542 | 2.96% |
| 2025-02-06 | 5.50 | 5.79 | 5.41 | 5.74 | 5.54 | qfq | 63,520,946 | 358,734,253 | 6.30% |
| 2025-02-05 | 5.38 | 5.47 | 5.34 | 5.40 | 5.21 | qfq | 16,177,303 | 87,515,528 | 0.19% |
| 2025-01-27 | 5.23 | 5.44 | 5.23 | 5.39 | 5.20 | qfq | 22,958,887 | 122,927,663 | 3.06% |
| 2025-01-24 | 5.16 | 5.23 | 5.16 | 5.23 | 5.05 | qfq | 13,840,700 | 71,896,834 | 0.97% |
| 2025-01-23 | 5.20 | 5.27 | 5.17 | 5.18 | 5.00 | qfq | 10,890,000 | 56,840,404 | 0.39% |
| 2025-01-22 | 5.15 | 5.18 | 5.10 | 5.16 | 4.98 | qfq | 9,125,500 | 46,951,180 | 0.19% |
| 2025-01-21 | 5.20 | 5.21 | 5.13 | 5.15 | 4.97 | qfq | 7,787,400 | 40,119,073 | -0.58% |
| 2025-01-20 | 5.20 | 5.25 | 5.17 | 5.18 | 5.00 | qfq | 10,363,700 | 53,845,935 | -0.19% |
| 2025-01-17 | 5.11 | 5.19 | 5.09 | 5.19 | 5.01 | qfq | 11,740,300 | 60,581,476 | 1.17% |
| 2025-01-16 | 5.13 | 5.20 | 5.10 | 5.13 | 4.95 | qfq | 13,910,027 | 71,627,490 | 0.00% |
| 2025-01-15 | 5.15 | 5.17 | 5.08 | 5.13 | 4.95 | qfq | 17,027,200 | 87,025,941 | -0.97% |
| 2025-01-14 | 5.08 | 5.18 | 5.07 | 5.18 | 5.00 | qfq | 15,636,346 | 80,219,010 | 2.17% |
| 2025-01-13 | 5.08 | 5.10 | 5.04 | 5.07 | 4.90 | qfq | 9,805,641 | 49,708,107 | -0.20% |
| 2025-01-10 | 5.09 | 5.13 | 5.07 | 5.08 | 4.91 | qfq | 10,872,200 | 55,387,436 | -0.59% |
| 2025-01-09 | 5.14 | 5.16 | 5.11 | 5.11 | 4.93 | qfq | 9,861,003 | 50,591,287 | -1.16% |
| 2025-01-08 | 5.24 | 5.25 | 5.11 | 5.17 | 4.99 | qfq | 17,630,405 | 91,108,552 | -1.15% |
| 2025-01-07 | 5.30 | 5.33 | 5.20 | 5.23 | 5.05 | qfq | 12,292,700 | 64,422,496 | -0.95% |
| 2025-01-06 | 5.23 | 5.31 | 5.21 | 5.28 | 5.10 | qfq | 12,471,400 | 65,591,080 | 0.76% |
| 2025-01-03 | 5.30 | 5.36 | 5.22 | 5.24 | 5.06 | qfq | 16,605,499 | 87,789,746 | -0.76% |
| 2025-01-02 | 5.40 | 5.43 | 5.23 | 5.28 | 5.10 | qfq | 17,267,900 | 92,105,353 | -2.22% |
| 2024-12-31 | 5.53 | 5.57 | 5.40 | 5.40 | 5.21 | qfq | 15,144,536 | 82,934,539 | -2.53% |
| 2024-12-30 | 5.64 | 5.65 | 5.52 | 5.54 | 5.35 | qfq | 12,799,217 | 71,259,030 | -1.77% |
| 2024-12-27 | 5.54 | 5.64 | 5.53 | 5.64 | 5.45 | qfq | 14,624,093 | 81,744,722 | 1.99% |
| 2024-12-26 | 5.60 | 5.62 | 5.52 | 5.53 | 5.34 | qfq | 13,223,408 | 73,485,181 | -1.25% |
| 2024-12-25 | 5.64 | 5.66 | 5.56 | 5.60 | 5.41 | qfq | 10,164,308 | 56,783,860 | -0.53% |
| 2024-12-24 | 5.59 | 5.65 | 5.56 | 5.63 | 5.44 | qfq | 9,962,904 | 56,065,922 | 0.90% |
| 2024-12-23 | 5.63 | 5.64 | 5.57 | 5.58 | 5.39 | qfq | 13,878,623 | 77,771,423 | -1.06% |
| 2024-12-20 | 5.73 | 5.78 | 5.64 | 5.64 | 5.45 | qfq | 18,714,500 | 106,178,040 | -1.74% |
| 2024-12-19 | 5.74 | 5.77 | 5.66 | 5.74 | 5.54 | qfq | 17,686,400 | 100,939,855 | -0.69% |
| 2024-12-18 | 5.76 | 5.86 | 5.76 | 5.78 | 5.58 | qfq | 23,961,500 | 139,268,482 | 0.35% |
| 2024-12-17 | 5.72 | 5.80 | 5.71 | 5.76 | 5.56 | qfq | 25,575,301 | 147,226,316 | 0.17% |
| 2024-12-16 | 5.67 | 5.77 | 5.67 | 5.75 | 5.55 | qfq | 19,145,656 | 109,735,312 | 1.41% |
| 2024-12-13 | 5.80 | 5.82 | 5.67 | 5.67 | 5.48 | qfq | 24,337,693 | 139,227,288 | -2.41% |
| 2024-12-12 | 5.78 | 5.82 | 5.71 | 5.81 | 5.61 | qfq | 23,398,316 | 135,309,981 | 0.69% |
| 2024-12-11 | 5.71 | 5.78 | 5.70 | 5.77 | 5.57 | qfq | 18,468,492 | 106,418,991 | 1.05% |
| 2024-12-10 | 5.81 | 5.83 | 5.70 | 5.71 | 5.51 | qfq | 23,319,730 | 134,056,459 | 0.18% |
| 2024-12-09 | 5.73 | 5.77 | 5.67 | 5.70 | 5.50 | qfq | 16,036,300 | 91,696,732 | -0.52% |
| 2024-12-06 | 5.62 | 5.73 | 5.60 | 5.73 | 5.53 | qfq | 25,845,209 | 146,618,099 | 1.96% |
| 2024-12-05 | 5.63 | 5.64 | 5.59 | 5.62 | 5.43 | qfq | 13,232,900 | 74,300,414 | -0.35% |
| 2024-12-04 | 5.69 | 5.70 | 5.62 | 5.64 | 5.45 | qfq | 13,640,900 | 77,176,638 | -1.23% |
| 2024-12-03 | 5.69 | 5.73 | 5.62 | 5.71 | 5.51 | qfq | 19,237,125 | 109,156,266 | 0.35% |
| 2024-12-02 | 5.65 | 5.69 | 5.60 | 5.69 | 5.49 | qfq | 20,475,075 | 115,605,979 | 1.07% |
| 2024-11-29 | 5.61 | 5.66 | 5.57 | 5.63 | 5.44 | qfq | 16,672,667 | 93,804,805 | 0.36% |
| 2024-11-28 | 5.65 | 5.68 | 5.59 | 5.61 | 5.42 | qfq | 12,573,092 | 70,893,158 | -0.88% |
| 2024-11-27 | 5.56 | 5.66 | 5.50 | 5.66 | 5.47 | qfq | 13,466,400 | 75,089,173 | 1.43% |
| 2024-11-26 | 5.57 | 5.64 | 5.54 | 5.58 | 5.39 | qfq | 12,986,925 | 72,585,378 | 0.00% |
| 2024-11-25 | 5.56 | 5.60 | 5.50 | 5.58 | 5.39 | qfq | 15,881,000 | 88,255,371 | 1.09% |
| 2024-11-22 | 5.69 | 5.71 | 5.52 | 5.52 | 5.33 | qfq | 22,778,100 | 127,919,193 | -2.82% |
| 2024-11-21 | 5.68 | 5.74 | 5.65 | 5.68 | 5.48 | qfq | 13,282,910 | 75,385,670 | -0.35% |
| 2024-11-20 | 5.70 | 5.71 | 5.63 | 5.70 | 5.50 | qfq | 16,481,400 | 93,464,663 | -0.35% |
| 2024-11-19 | 5.75 | 5.75 | 5.63 | 5.72 | 5.52 | qfq | 20,836,798 | 118,407,449 | 0.18% |
| 2024-11-18 | 5.74 | 5.80 | 5.69 | 5.71 | 5.51 | qfq | 22,653,150 | 130,400,973 | 0.00% |
| 2024-11-15 | 5.77 | 5.84 | 5.71 | 5.71 | 5.51 | qfq | 16,571,400 | 95,634,762 | -1.55% |
| 2024-11-14 | 5.87 | 5.89 | 5.75 | 5.80 | 5.60 | qfq | 23,898,100 | 138,759,024 | -1.53% |
| 2024-11-13 | 5.88 | 5.93 | 5.83 | 5.89 | 5.69 | qfq | 22,280,596 | 130,967,406 | -0.17% |
| 2024-11-12 | 5.98 | 5.99 | 5.84 | 5.90 | 5.70 | qfq | 31,826,583 | 188,223,509 | -0.51% |
| 2024-11-11 | 5.99 | 6.07 | 5.88 | 5.93 | 5.73 | qfq | 36,370,065 | 215,874,709 | -0.34% |
| 2024-11-08 | 5.91 | 6.03 | 5.80 | 5.95 | 5.75 | qfq | 49,243,386 | 290,482,467 | 0.85% |
| 2024-11-07 | 5.79 | 5.94 | 5.75 | 5.90 | 5.70 | qfq | 36,707,999 | 215,617,433 | 1.72% |
| 2024-11-06 | 5.78 | 5.85 | 5.71 | 5.80 | 5.60 | qfq | 30,792,603 | 177,965,448 | 0.35% |
| 2024-11-05 | 5.75 | 5.79 | 5.70 | 5.78 | 5.58 | qfq | 24,752,083 | 142,453,611 | 0.70% |
| 2024-11-04 | 5.69 | 5.78 | 5.69 | 5.74 | 5.54 | qfq | 17,821,200 | 102,168,260 | 0.88% |
| 2024-11-01 | 5.72 | 5.78 | 5.65 | 5.69 | 5.49 | qfq | 29,311,527 | 167,612,925 | -0.35% |
| 2024-10-31 | 5.70 | 5.81 | 5.69 | 5.71 | 5.51 | qfq | 26,410,403 | 151,541,261 | -0.70% |
| 2024-10-30 | 5.67 | 5.75 | 5.65 | 5.75 | 5.46 | qfq | 16,366,402 | 93,291,728 | 0.70% |
| 2024-10-29 | 5.88 | 5.88 | 5.68 | 5.71 | 5.42 | qfq | 22,139,100 | 127,158,227 | -2.23% |
| 2024-10-28 | 5.82 | 5.86 | 5.75 | 5.84 | 5.54 | qfq | 18,986,000 | 110,203,979 | 0.34% |
| 2024-10-25 | 5.70 | 5.86 | 5.67 | 5.82 | 5.52 | qfq | 22,036,240 | 127,462,466 | 1.93% |
| 2024-10-24 | 5.77 | 5.78 | 5.64 | 5.71 | 5.42 | qfq | 14,136,001 | 80,305,230 | -1.04% |
| 2024-10-23 | 5.62 | 5.88 | 5.61 | 5.77 | 5.48 | qfq | 32,987,418 | 190,198,688 | 2.30% |
| 2024-10-22 | 5.60 | 5.65 | 5.55 | 5.64 | 5.35 | qfq | 22,457,702 | 125,643,869 | 0.36% |
| 2024-10-21 | 5.80 | 5.81 | 5.58 | 5.62 | 5.33 | qfq | 24,378,530 | 138,058,194 | -1.40% |
| 2024-10-18 | 5.54 | 5.77 | 5.50 | 5.70 | 5.41 | qfq | 36,996,595 | 210,314,302 | 3.64% |
| 2024-10-17 | 5.58 | 5.61 | 5.49 | 5.50 | 5.22 | qfq | 15,440,159 | 85,442,496 | -1.43% |
| 2024-10-16 | 5.51 | 5.62 | 5.50 | 5.58 | 5.30 | qfq | 14,074,268 | 78,251,453 | 0.00% |
| 2024-10-15 | 5.69 | 5.70 | 5.54 | 5.58 | 5.30 | qfq | 17,610,610 | 98,908,998 | -2.45% |
| 2024-10-14 | 5.68 | 5.73 | 5.54 | 5.72 | 5.43 | qfq | 20,609,010 | 116,049,161 | 1.24% |
| 2024-10-11 | 5.79 | 5.83 | 5.61 | 5.65 | 5.36 | qfq | 17,512,926 | 99,837,877 | -2.25% |
| 2024-10-10 | 5.78 | 5.90 | 5.75 | 5.78 | 5.49 | qfq | 31,182,783 | 181,624,459 | 0.52% |
| 2024-10-09 | 6.08 | 6.08 | 5.68 | 5.75 | 5.46 | qfq | 40,213,796 | 234,890,326 | -4.80% |
| 2024-10-08 | 6.46 | 6.46 | 5.83 | 6.04 | 5.73 | qfq | 58,962,567 | 358,890,789 | 2.72% |
| 2024-09-30 | 5.71 | 5.98 | 5.64 | 5.88 | 5.58 | qfq | 51,677,472 | 302,284,673 | 5.95% |
| 2024-09-27 | 5.49 | 5.55 | 5.42 | 5.55 | 5.27 | qfq | 11,851,600 | 65,102,958 | 2.97% |
| 2024-09-26 | 5.20 | 5.39 | 5.20 | 5.39 | 5.12 | qfq | 13,553,252 | 71,860,714 | 2.86% |
| 2024-09-25 | 5.28 | 5.36 | 5.22 | 5.24 | 4.97 | qfq | 13,878,500 | 73,305,801 | 0.00% |
| 2024-09-24 | 5.05 | 5.24 | 5.05 | 5.24 | 4.97 | qfq | 12,905,500 | 66,742,041 | 3.76% |
| 2024-09-23 | 5.06 | 5.09 | 5.02 | 5.05 | 4.79 | qfq | 4,785,700 | 24,151,053 | -0.20% |
| 2024-09-20 | 5.08 | 5.08 | 5.01 | 5.06 | 4.80 | qfq | 4,817,245 | 24,315,712 | -0.59% |
| 2024-09-19 | 5.00 | 5.16 | 4.99 | 5.09 | 4.83 | qfq | 7,221,193 | 36,619,834 | 2.41% |
| 2024-09-18 | 5.00 | 5.03 | 4.91 | 4.97 | 4.72 | qfq | 5,193,400 | 25,671,606 | -0.60% |
| 2024-09-13 | 5.04 | 5.04 | 4.99 | 5.00 | 4.75 | qfq | 4,479,600 | 22,448,633 | -0.20% |
| 2024-09-12 | 5.00 | 5.07 | 4.99 | 5.01 | 4.75 | qfq | 4,627,094 | 23,299,853 | 0.00% |
| 2024-09-11 | 5.07 | 5.07 | 4.98 | 5.01 | 4.75 | qfq | 5,923,557 | 29,693,242 | -1.38% |
| 2024-09-10 | 5.12 | 5.14 | 5.00 | 5.08 | 4.82 | qfq | 6,959,900 | 35,210,776 | -0.78% |
| 2024-09-09 | 5.30 | 5.30 | 5.10 | 5.12 | 4.86 | qfq | 9,222,200 | 47,632,775 | -3.40% |
| 2024-09-06 | 5.25 | 5.33 | 5.23 | 5.30 | 5.03 | qfq | 8,312,669 | 44,015,405 | 0.57% |
| 2024-09-05 | 5.18 | 5.28 | 5.16 | 5.27 | 5.00 | qfq | 7,641,332 | 39,915,569 | 1.74% |
| 2024-09-04 | 5.20 | 5.23 | 5.15 | 5.18 | 4.92 | qfq | 8,588,472 | 44,569,365 | -0.38% |
| 2024-09-03 | 5.25 | 5.27 | 5.17 | 5.20 | 4.94 | qfq | 11,916,900 | 62,097,540 | -1.33% |
| 2024-09-02 | 5.15 | 5.41 | 5.14 | 5.27 | 5.00 | qfq | 22,526,135 | 119,805,914 | 2.13% |
| 2024-08-30 | 5.14 | 5.22 | 5.13 | 5.16 | 4.90 | qfq | 13,406,300 | 69,378,751 | 0.00% |
| 2024-08-29 | 5.16 | 5.20 | 5.13 | 5.16 | 4.90 | qfq | 5,538,200 | 28,606,155 | 0.19% |
| 2024-08-28 | 5.14 | 5.21 | 5.11 | 5.15 | 4.89 | qfq | 4,191,858 | 21,657,193 | -0.19% |
| 2024-08-27 | 5.14 | 5.17 | 5.07 | 5.16 | 4.90 | qfq | 6,241,201 | 31,931,572 | 0.39% |
| 2024-08-26 | 5.17 | 5.23 | 5.13 | 5.14 | 4.88 | qfq | 5,635,900 | 29,057,519 | -0.77% |
| 2024-08-23 | 5.21 | 5.27 | 5.15 | 5.18 | 4.92 | qfq | 5,956,800 | 31,045,229 | -0.58% |
| 2024-08-22 | 5.20 | 5.26 | 5.19 | 5.21 | 4.94 | qfq | 7,441,800 | 38,809,640 | 0.58% |
| 2024-08-21 | 5.26 | 5.32 | 5.13 | 5.18 | 4.92 | qfq | 10,618,700 | 55,190,816 | -2.45% |
| 2024-08-20 | 5.44 | 5.45 | 5.24 | 5.31 | 5.04 | qfq | 12,566,300 | 66,947,410 | -2.39% |
| 2024-08-19 | 5.50 | 5.56 | 5.42 | 5.44 | 5.16 | qfq | 11,945,200 | 65,508,686 | -1.98% |
| 2024-08-16 | 5.46 | 5.67 | 5.46 | 5.55 | 5.27 | qfq | 23,865,100 | 133,484,300 | 0.73% |
| 2024-08-15 | 5.29 | 5.57 | 5.28 | 5.51 | 5.23 | qfq | 26,455,499 | 144,585,039 | 3.96% |
| 2024-08-14 | 5.24 | 5.32 | 5.21 | 5.30 | 5.03 | qfq | 9,918,102 | 52,318,452 | 1.53% |
| 2024-08-13 | 5.18 | 5.22 | 5.16 | 5.22 | 4.95 | qfq | 6,339,000 | 32,961,580 | 0.97% |
| 2024-08-12 | 5.16 | 5.22 | 5.16 | 5.17 | 4.91 | qfq | 5,151,400 | 26,677,020 | 0.58% |
| 2024-08-09 | 5.19 | 5.21 | 5.13 | 5.14 | 4.88 | qfq | 5,870,630 | 30,334,607 | -0.58% |
| 2024-08-08 | 5.13 | 5.18 | 5.11 | 5.17 | 4.91 | qfq | 7,405,463 | 38,148,622 | 0.39% |
| 2024-08-07 | 5.18 | 5.20 | 5.12 | 5.15 | 4.89 | qfq | 7,789,951 | 40,125,255 | 0.39% |
| 2024-08-06 | 5.08 | 5.16 | 5.06 | 5.13 | 4.87 | qfq | 9,340,730 | 47,782,638 | 1.38% |
| 2024-08-05 | 5.05 | 5.14 | 5.05 | 5.06 | 4.80 | qfq | 8,260,100 | 41,957,481 | -0.59% |
| 2024-08-02 | 5.06 | 5.11 | 5.05 | 5.09 | 4.83 | qfq | 5,758,700 | 29,287,599 | 0.20% |
| 2024-08-01 | 5.12 | 5.15 | 5.07 | 5.08 | 4.82 | qfq | 6,362,410 | 32,436,216 | -0.78% |
| 2024-07-31 | 4.99 | 5.13 | 4.97 | 5.12 | 4.86 | qfq | 11,943,000 | 60,535,557 | 2.40% |
| 2024-07-30 | 4.98 | 5.01 | 4.95 | 5.00 | 4.75 | qfq | 5,191,800 | 25,839,575 | -0.40% |
| 2024-07-29 | 5.05 | 5.06 | 4.98 | 5.02 | 4.76 | qfq | 6,056,300 | 30,373,501 | -0.79% |
| 2024-07-26 | 5.02 | 5.06 | 5.01 | 5.06 | 4.80 | qfq | 5,186,035 | 26,167,296 | 0.80% |
| 2024-07-25 | 4.97 | 5.05 | 4.93 | 5.02 | 4.76 | qfq | 6,384,310 | 31,930,986 | 0.80% |
| 2024-07-24 | 5.01 | 5.04 | 4.94 | 4.98 | 4.73 | qfq | 7,737,501 | 38,564,382 | -0.40% |
| 2024-07-23 | 5.01 | 5.05 | 4.97 | 5.00 | 4.75 | qfq | 7,054,301 | 35,328,385 | -0.79% |
| 2024-07-22 | 5.03 | 5.07 | 5.00 | 5.04 | 4.78 | qfq | 6,286,700 | 31,606,608 | -0.20% |
| 2024-07-19 | 5.07 | 5.08 | 5.02 | 5.05 | 4.79 | qfq | 4,843,001 | 24,445,661 | -0.39% |
| 2024-07-18 | 5.00 | 5.09 | 4.99 | 5.07 | 4.81 | qfq | 6,276,152 | 31,699,121 | 0.20% |
| 2024-07-17 | 5.06 | 5.08 | 5.01 | 5.06 | 4.80 | qfq | 6,532,300 | 32,921,272 | 0.00% |
| 2024-07-16 | 5.09 | 5.10 | 5.06 | 5.06 | 4.80 | qfq | 3,989,000 | 20,246,834 | -0.59% |
| 2024-07-15 | 5.09 | 5.12 | 5.04 | 5.09 | 4.83 | qfq | 6,855,000 | 34,817,277 | -0.59% |
| 2024-07-12 | 5.14 | 5.16 | 5.10 | 5.12 | 4.86 | qfq | 5,441,166 | 27,872,523 | -0.39% |
| 2024-07-11 | 5.12 | 5.16 | 5.09 | 5.14 | 4.88 | qfq | 8,147,600 | 41,769,880 | 1.38% |
| 2024-07-10 | 5.08 | 5.11 | 5.04 | 5.07 | 4.81 | qfq | 6,695,809 | 33,966,031 | -0.59% |
| 2024-07-09 | 5.00 | 5.14 | 4.93 | 5.10 | 4.84 | qfq | 12,576,765 | 63,431,864 | 1.19% |
| 2024-07-08 | 5.10 | 5.11 | 4.98 | 5.04 | 4.78 | qfq | 9,700,606 | 48,725,545 | -1.37% |
| 2024-07-05 | 5.08 | 5.14 | 5.08 | 5.11 | 4.85 | qfq | 5,346,112 | 27,281,394 | 0.00% |
| 2024-07-04 | 5.15 | 5.17 | 5.06 | 5.11 | 4.85 | qfq | 8,032,383 | 40,953,931 | -0.97% |
| 2024-07-03 | 5.16 | 5.20 | 5.14 | 5.16 | 4.90 | qfq | 4,992,100 | 25,803,808 | 0.00% |
| 2024-07-02 | 5.18 | 5.22 | 5.15 | 5.16 | 4.90 | qfq | 6,586,112 | 34,105,883 | -0.58% |
| 2024-07-01 | 5.15 | 5.21 | 5.12 | 5.19 | 4.93 | qfq | 6,760,812 | 34,992,150 | 0.97% |
| 2024-06-28 | 5.09 | 5.21 | 5.05 | 5.14 | 4.88 | qfq | 8,233,998 | 42,490,566 | 0.59% |
| 2024-06-27 | 5.23 | 5.24 | 5.06 | 5.11 | 4.85 | qfq | 12,169,430 | 62,206,744 | -2.29% |
| 2024-06-26 | 5.05 | 5.24 | 5.05 | 5.23 | 4.96 | qfq | 8,381,101 | 43,307,182 | 1.75% |
| 2024-06-25 | 5.12 | 5.20 | 5.11 | 5.14 | 4.88 | qfq | 6,385,401 | 32,907,367 | 0.19% |
| 2024-06-24 | 5.24 | 5.26 | 5.12 | 5.13 | 4.87 | qfq | 7,068,126 | 36,588,314 | -2.47% |
| 2024-06-21 | 5.22 | 5.29 | 5.22 | 5.26 | 4.99 | qfq | 7,433,600 | 39,074,694 | 0.38% |
| 2024-06-20 | 5.35 | 5.35 | 5.24 | 5.24 | 4.97 | qfq | 11,360,400 | 60,149,403 | -2.24% |
| 2024-06-19 | 5.43 | 5.47 | 5.36 | 5.36 | 5.09 | qfq | 8,570,472 | 46,169,256 | -1.83% |
| 2024-06-18 | 5.46 | 5.46 | 5.35 | 5.46 | 5.18 | qfq | 14,480,300 | 78,217,296 | 0.18% |
| 2024-06-17 | 5.47 | 5.54 | 5.42 | 5.45 | 5.17 | qfq | 9,805,198 | 53,708,763 | -1.45% |
| 2024-06-14 | 5.48 | 5.56 | 5.45 | 5.53 | 5.25 | qfq | 12,895,197 | 70,925,785 | 0.00% |
| 2024-06-13 | 5.53 | 5.54 | 5.41 | 5.53 | 5.25 | qfq | 15,934,800 | 87,291,723 | 0.18% |
| 2024-06-12 | 5.51 | 5.56 | 5.50 | 5.52 | 5.24 | qfq | 7,608,838 | 42,093,097 | -0.18% |
| 2024-06-11 | 5.55 | 5.57 | 5.47 | 5.53 | 5.25 | qfq | 10,612,157 | 58,591,585 | -0.36% |
| 2024-06-07 | 5.53 | 5.58 | 5.48 | 5.55 | 5.27 | qfq | 9,035,800 | 50,000,980 | 0.91% |
| 2024-06-06 | 5.67 | 5.68 | 5.47 | 5.50 | 5.22 | qfq | 19,044,925 | 105,966,471 | -2.31% |
| 2024-06-05 | 5.71 | 5.74 | 5.62 | 5.63 | 5.34 | qfq | 12,125,122 | 68,813,137 | -1.92% |
| 2024-06-04 | 5.63 | 5.74 | 5.60 | 5.74 | 5.45 | qfq | 11,008,509 | 62,565,906 | 1.59% |
| 2024-06-03 | 5.76 | 5.79 | 5.63 | 5.65 | 5.36 | qfq | 18,855,400 | 107,041,149 | -1.91% |
| 2024-05-31 | 5.81 | 5.87 | 5.76 | 5.76 | 5.47 | qfq | 14,185,800 | 82,119,384 | -1.37% |
| 2024-05-30 | 5.95 | 6.00 | 5.83 | 5.84 | 5.54 | qfq | 19,674,400 | 115,982,555 | -1.35% |
| 2024-05-29 | 5.88 | 6.00 | 5.84 | 5.92 | 5.62 | qfq | 22,276,200 | 132,093,742 | 0.00% |
| 2024-05-28 | 5.75 | 5.96 | 5.74 | 5.92 | 5.62 | qfq | 28,648,495 | 168,282,179 | 1.72% |
| 2024-05-27 | 5.86 | 5.90 | 5.76 | 5.82 | 5.45 | qfq | 17,018,465 | 98,927,692 | -0.34% |
| 2024-05-24 | 5.68 | 5.89 | 5.67 | 5.84 | 5.47 | qfq | 28,958,111 | 168,605,417 | 3.00% |
| 2024-05-23 | 5.80 | 5.80 | 5.66 | 5.67 | 5.31 | qfq | 16,270,397 | 93,058,325 | -2.41% |
| 2024-05-22 | 5.80 | 5.84 | 5.76 | 5.81 | 5.44 | qfq | 13,873,600 | 80,531,314 | 0.17% |
| 2024-05-21 | 5.78 | 5.82 | 5.70 | 5.80 | 5.43 | qfq | 14,855,001 | 85,482,754 | 0.17% |
| 2024-05-20 | 5.71 | 5.84 | 5.71 | 5.79 | 5.43 | qfq | 17,319,703 | 100,345,678 | 0.70% |
| 2024-05-17 | 5.72 | 5.80 | 5.65 | 5.75 | 5.39 | qfq | 19,385,201 | 110,819,627 | 0.17% |
| 2024-05-16 | 5.87 | 5.89 | 5.74 | 5.74 | 5.38 | qfq | 19,530,700 | 113,389,132 | -2.05% |
| 2024-05-15 | 5.93 | 6.03 | 5.85 | 5.86 | 5.49 | qfq | 22,913,900 | 135,772,551 | -1.51% |
| 2024-05-14 | 5.92 | 6.00 | 5.86 | 5.95 | 5.58 | qfq | 23,986,400 | 142,595,586 | 0.51% |
| 2024-05-13 | 5.95 | 5.98 | 5.82 | 5.92 | 5.55 | qfq | 27,106,931 | 160,144,920 | -0.34% |
| 2024-05-10 | 5.90 | 6.01 | 5.80 | 5.94 | 5.57 | qfq | 21,907,600 | 129,146,419 | 1.02% |
| 2024-05-09 | 5.83 | 5.92 | 5.83 | 5.88 | 5.51 | qfq | 13,577,600 | 79,969,959 | 0.51% |
| 2024-05-08 | 5.90 | 5.96 | 5.84 | 5.85 | 5.48 | qfq | 13,796,700 | 81,234,616 | -1.52% |
| 2024-05-07 | 6.00 | 6.00 | 5.92 | 5.94 | 5.57 | qfq | 14,538,693 | 86,545,604 | -1.00% |
| 2024-05-06 | 6.00 | 6.04 | 5.98 | 6.00 | 5.62 | qfq | 21,124,600 | 126,804,349 | 0.17% |
| 2024-04-30 | 5.98 | 6.04 | 5.94 | 5.99 | 5.61 | qfq | 18,639,178 | 111,678,851 | 0.84% |
| 2024-04-29 | 5.79 | 5.94 | 5.77 | 5.94 | 5.57 | qfq | 17,531,733 | 103,051,838 | 2.41% |
| 2024-04-26 | 5.73 | 5.80 | 5.72 | 5.80 | 5.43 | qfq | 12,178,015 | 70,135,073 | 1.05% |
| 2024-04-25 | 5.76 | 5.80 | 5.73 | 5.74 | 5.38 | qfq | 10,251,600 | 59,009,020 | -0.69% |
| 2024-04-24 | 5.71 | 5.78 | 5.68 | 5.78 | 5.42 | qfq | 8,627,900 | 49,491,526 | 1.40% |
| 2024-04-23 | 5.73 | 5.76 | 5.68 | 5.70 | 5.34 | qfq | 8,067,101 | 46,076,112 | -0.70% |
| 2024-04-22 | 5.79 | 5.83 | 5.74 | 5.74 | 5.38 | qfq | 7,987,000 | 46,157,343 | -1.20% |
| 2024-04-19 | 5.82 | 5.85 | 5.78 | 5.81 | 5.44 | qfq | 8,876,800 | 51,573,979 | -0.85% |
| 2024-04-18 | 5.90 | 5.90 | 5.80 | 5.86 | 5.49 | qfq | 14,764,100 | 86,169,764 | -0.51% |
| 2024-04-17 | 5.77 | 5.90 | 5.75 | 5.89 | 5.52 | qfq | 17,087,142 | 100,120,538 | 1.90% |
| 2024-04-16 | 5.84 | 5.89 | 5.75 | 5.78 | 5.42 | qfq | 19,436,700 | 112,811,558 | -1.87% |
| 2024-04-15 | 5.85 | 5.95 | 5.75 | 5.89 | 5.52 | qfq | 20,302,029 | 119,063,509 | 0.51% |
| 2024-04-12 | 5.81 | 5.87 | 5.65 | 5.86 | 5.49 | qfq | 20,567,900 | 118,788,885 | 0.34% |
| 2024-04-11 | 5.86 | 5.93 | 5.79 | 5.84 | 5.47 | qfq | 16,123,108 | 94,629,875 | -0.68% |
| 2024-04-10 | 5.92 | 5.95 | 5.86 | 5.88 | 5.51 | qfq | 13,813,638 | 81,631,777 | -0.34% |
| 2024-04-09 | 5.85 | 5.91 | 5.82 | 5.90 | 5.53 | qfq | 9,662,111 | 56,772,257 | 0.68% |
| 2024-04-08 | 5.81 | 5.90 | 5.75 | 5.86 | 5.49 | qfq | 13,745,487 | 80,437,604 | 0.86% |
| 2024-04-03 | 5.87 | 5.87 | 5.75 | 5.81 | 5.44 | qfq | 9,400,300 | 54,428,622 | -0.68% |
| 2024-04-02 | 5.85 | 5.94 | 5.83 | 5.85 | 5.48 | qfq | 12,440,669 | 73,137,650 | 0.17% |
| 2024-04-01 | 5.77 | 5.86 | 5.74 | 5.84 | 5.47 | qfq | 9,421,600 | 54,818,476 | 1.04% |
| 2024-03-29 | 5.82 | 5.83 | 5.68 | 5.78 | 5.42 | qfq | 13,119,112 | 75,393,208 | -0.52% |
| 2024-03-28 | 5.80 | 5.88 | 5.77 | 5.81 | 5.44 | qfq | 10,260,082 | 59,736,293 | 0.17% |
| 2024-03-27 | 5.88 | 5.90 | 5.79 | 5.80 | 5.43 | qfq | 9,503,601 | 55,533,962 | -1.19% |
| 2024-03-26 | 5.83 | 5.91 | 5.79 | 5.87 | 5.50 | qfq | 9,930,999 | 58,094,809 | 0.34% |
| 2024-03-25 | 5.85 | 5.93 | 5.77 | 5.85 | 5.48 | qfq | 12,044,886 | 70,439,819 | -0.68% |
| 2024-03-22 | 5.92 | 5.98 | 5.86 | 5.89 | 5.52 | qfq | 11,313,898 | 66,793,817 | -0.67% |
| 2024-03-21 | 5.98 | 6.01 | 5.92 | 5.93 | 5.56 | qfq | 11,652,787 | 69,360,154 | -0.67% |
| 2024-03-20 | 6.00 | 6.01 | 5.95 | 5.97 | 5.59 | qfq | 8,058,320 | 48,182,616 | -0.67% |
| 2024-03-19 | 6.04 | 6.04 | 5.99 | 6.01 | 5.63 | qfq | 11,048,737 | 66,464,325 | -0.50% |
| 2024-03-18 | 6.04 | 6.06 | 5.95 | 6.04 | 5.66 | qfq | 16,129,147 | 96,853,257 | 0.00% |
| 2024-03-15 | 6.04 | 6.09 | 6.00 | 6.04 | 5.66 | qfq | 12,317,901 | 74,434,560 | 0.00% |
| 2024-03-14 | 6.22 | 6.22 | 6.02 | 6.04 | 5.66 | qfq | 16,238,800 | 99,244,121 | -2.58% |
| 2024-03-13 | 6.13 | 6.22 | 6.05 | 6.20 | 5.81 | qfq | 24,898,150 | 152,635,789 | 1.31% |
| 2024-03-12 | 6.13 | 6.22 | 6.09 | 6.12 | 5.73 | qfq | 19,006,649 | 116,497,441 | 0.49% |
| 2024-03-11 | 6.06 | 6.13 | 6.03 | 6.09 | 5.71 | qfq | 21,030,001 | 127,953,646 | 1.00% |
| 2024-03-08 | 6.00 | 6.05 | 5.92 | 6.03 | 5.65 | qfq | 15,859,000 | 94,953,221 | 0.17% |
| 2024-03-07 | 5.95 | 6.07 | 5.90 | 6.02 | 5.64 | qfq | 35,270,801 | 211,575,987 | 1.01% |
| 2024-03-06 | 6.17 | 6.17 | 5.90 | 5.96 | 5.58 | qfq | 52,682,100 | 316,788,366 | 3.47% |
| 2024-03-05 | 5.73 | 5.78 | 5.64 | 5.76 | 5.40 | qfq | 14,540,473 | 83,014,326 | 0.52% |
| 2024-03-04 | 5.76 | 5.80 | 5.68 | 5.73 | 5.37 | qfq | 10,756,662 | 61,558,102 | -0.69% |
| 2024-03-01 | 5.85 | 5.85 | 5.72 | 5.77 | 5.41 | qfq | 17,466,600 | 100,860,734 | 0.52% |
| 2024-02-29 | 5.67 | 5.75 | 5.64 | 5.74 | 5.38 | qfq | 14,392,591 | 82,116,112 | 0.88% |
| 2024-02-28 | 5.73 | 5.88 | 5.68 | 5.69 | 5.33 | qfq | 26,462,632 | 152,767,985 | -0.35% |
| 2024-02-27 | 5.64 | 5.73 | 5.61 | 5.71 | 5.35 | qfq | 13,162,300 | 74,884,771 | 0.71% |
| 2024-02-26 | 5.78 | 5.84 | 5.65 | 5.67 | 5.31 | qfq | 18,118,471 | 103,480,425 | -2.74% |
| 2024-02-23 | 5.66 | 5.93 | 5.64 | 5.83 | 5.46 | qfq | 32,415,360 | 187,663,732 | 3.00% |
| 2024-02-22 | 5.60 | 5.69 | 5.60 | 5.66 | 5.30 | qfq | 11,667,201 | 65,786,885 | 0.18% |
| 2024-02-21 | 5.59 | 5.79 | 5.59 | 5.65 | 5.29 | qfq | 15,213,320 | 86,649,573 | -0.18% |
| 2024-02-20 | 5.69 | 5.71 | 5.56 | 5.66 | 5.30 | qfq | 15,767,507 | 88,838,300 | -1.22% |
| 2024-02-19 | 5.95 | 5.98 | 5.63 | 5.73 | 5.37 | qfq | 28,273,764 | 163,492,350 | -4.50% |
| 2024-02-08 | 5.78 | 6.03 | 5.74 | 6.00 | 5.62 | qfq | 29,550,857 | 174,717,782 | 3.99% |
| 2024-02-07 | 5.41 | 5.79 | 5.38 | 5.77 | 5.41 | qfq | 29,868,201 | 169,402,114 | 7.25% |
| 2024-02-06 | 4.96 | 5.44 | 4.91 | 5.38 | 5.04 | qfq | 19,576,506 | 102,288,877 | 5.49% |
| 2024-02-05 | 5.21 | 5.22 | 4.87 | 5.10 | 4.78 | qfq | 20,936,047 | 105,652,118 | -2.67% |
| 2024-02-02 | 5.26 | 5.33 | 5.02 | 5.24 | 4.91 | qfq | 17,008,200 | 88,300,609 | -1.13% |
| 2024-02-01 | 5.27 | 5.33 | 5.10 | 5.30 | 4.97 | qfq | 15,081,100 | 79,012,634 | 0.00% |
| 2024-01-31 | 5.44 | 5.50 | 5.26 | 5.30 | 4.97 | qfq | 14,810,710 | 79,383,320 | -3.28% |
| 2024-01-30 | 5.59 | 5.63 | 5.46 | 5.48 | 5.13 | qfq | 8,024,350 | 44,533,729 | -2.32% |
| 2024-01-29 | 5.69 | 5.75 | 5.58 | 5.61 | 5.26 | qfq | 11,948,500 | 67,246,259 | -1.06% |
| 2024-01-26 | 5.53 | 5.69 | 5.52 | 5.67 | 5.31 | qfq | 10,149,800 | 57,194,705 | 2.35% |
| 2024-01-25 | 5.34 | 5.58 | 5.31 | 5.54 | 5.19 | qfq | 8,811,747 | 48,098,678 | 3.36% |
| 2024-01-24 | 5.32 | 5.36 | 5.14 | 5.36 | 5.02 | qfq | 9,440,119 | 49,826,188 | 0.94% |
| 2024-01-23 | 5.20 | 5.33 | 5.10 | 5.31 | 4.98 | qfq | 10,817,634 | 56,556,073 | 0.19% |
| 2024-01-22 | 5.46 | 5.48 | 5.18 | 5.30 | 4.97 | qfq | 16,958,013 | 90,146,844 | -3.64% |
| 2024-01-19 | 5.64 | 5.67 | 5.50 | 5.50 | 5.15 | qfq | 9,965,877 | 55,459,413 | -3.34% |
| 2024-01-18 | 5.74 | 5.80 | 5.51 | 5.69 | 5.33 | qfq | 17,865,100 | 100,601,586 | -2.07% |
| 2024-01-17 | 5.77 | 5.83 | 5.66 | 5.81 | 5.44 | qfq | 13,646,027 | 78,425,481 | 0.52% |
| 2024-01-16 | 5.86 | 5.88 | 5.63 | 5.78 | 5.42 | qfq | 21,521,938 | 123,217,926 | -1.53% |
| 2024-01-15 | 5.97 | 6.00 | 5.86 | 5.87 | 5.50 | qfq | 13,702,800 | 81,007,325 | -1.34% |
| 2024-01-12 | 5.95 | 6.07 | 5.92 | 5.95 | 5.58 | qfq | 8,911,200 | 53,457,130 | 0.00% |
| 2024-01-11 | 5.88 | 5.99 | 5.86 | 5.95 | 5.58 | qfq | 6,467,835 | 38,306,792 | 1.02% |
| 2024-01-10 | 5.94 | 5.97 | 5.86 | 5.89 | 5.52 | qfq | 6,303,601 | 37,241,968 | -0.84% |
| 2024-01-09 | 5.93 | 6.01 | 5.86 | 5.94 | 5.57 | qfq | 5,073,201 | 30,184,098 | 0.17% |
| 2024-01-08 | 6.03 | 6.04 | 5.90 | 5.93 | 5.56 | qfq | 7,393,701 | 44,198,583 | -1.50% |
| 2024-01-05 | 6.13 | 6.13 | 5.99 | 6.02 | 5.64 | qfq | 7,405,000 | 44,929,843 | -1.47% |
| 2024-01-04 | 6.16 | 6.17 | 6.10 | 6.11 | 5.73 | qfq | 5,701,065 | 34,919,686 | -0.33% |
| 2024-01-03 | 6.11 | 6.16 | 6.09 | 6.13 | 5.74 | qfq | 5,964,100 | 36,536,504 | 0.16% |
| 2024-01-02 | 6.10 | 6.19 | 6.09 | 6.12 | 5.73 | qfq | 6,576,900 | 40,477,004 | 0.00% |
| 2023-12-29 | 6.02 | 6.13 | 6.01 | 6.12 | 5.73 | qfq | 10,249,093 | 62,306,233 | 1.16% |
| 2023-12-28 | 5.88 | 6.07 | 5.86 | 6.05 | 5.67 | qfq | 10,750,422 | 64,510,884 | 2.37% |
| 2023-12-27 | 5.90 | 5.95 | 5.80 | 5.91 | 5.54 | qfq | 9,134,100 | 53,492,148 | 0.68% |
| 2023-12-26 | 5.96 | 6.03 | 5.82 | 5.87 | 5.50 | qfq | 8,259,038 | 48,790,021 | -1.68% |
| 2023-12-25 | 6.05 | 6.06 | 5.90 | 5.97 | 5.59 | qfq | 8,836,301 | 52,765,789 | -1.32% |
| 2023-12-22 | 6.08 | 6.10 | 6.01 | 6.05 | 5.67 | qfq | 9,549,300 | 57,759,815 | -0.98% |
| 2023-12-21 | 6.09 | 6.16 | 6.01 | 6.11 | 5.73 | qfq | 7,502,342 | 45,589,339 | 0.49% |
| 2023-12-20 | 6.14 | 6.21 | 6.08 | 6.08 | 5.70 | qfq | 8,181,100 | 50,232,630 | -0.65% |
| 2023-12-19 | 6.25 | 6.26 | 6.08 | 6.12 | 5.73 | qfq | 12,275,576 | 75,607,596 | -2.08% |
| 2023-12-18 | 6.39 | 6.41 | 6.22 | 6.25 | 5.86 | qfq | 14,539,200 | 91,866,878 | -2.80% |
| 2023-12-15 | 6.47 | 6.48 | 6.36 | 6.43 | 6.03 | qfq | 14,556,750 | 93,279,781 | -0.16% |
| 2023-12-14 | 6.47 | 6.52 | 6.42 | 6.44 | 6.03 | qfq | 11,566,600 | 74,735,141 | -0.46% |
| 2023-12-13 | 6.56 | 6.59 | 6.46 | 6.47 | 6.06 | qfq | 12,199,432 | 79,479,637 | -1.37% |
| 2023-12-12 | 6.62 | 6.65 | 6.56 | 6.56 | 6.15 | qfq | 9,082,704 | 59,721,608 | -1.06% |
| 2023-12-11 | 6.55 | 6.66 | 6.52 | 6.63 | 6.21 | qfq | 12,630,686 | 83,537,546 | 0.15% |
| 2023-12-08 | 6.67 | 6.75 | 6.61 | 6.62 | 6.20 | qfq | 48,041,261 | 321,715,074 | -0.30% |
| 2023-12-07 | 6.63 | 6.67 | 6.55 | 6.64 | 6.22 | qfq | 21,852,925 | 144,522,964 | 0.61% |
| 2023-12-06 | 6.49 | 6.63 | 6.48 | 6.60 | 6.18 | qfq | 16,192,202 | 106,681,725 | 1.54% |
| 2023-12-05 | 6.60 | 6.64 | 6.48 | 6.50 | 6.09 | qfq | 12,636,061 | 82,929,721 | -1.22% |
| 2023-12-04 | 6.57 | 6.62 | 6.51 | 6.58 | 6.17 | qfq | 11,099,341 | 72,917,276 | 0.15% |
| 2023-12-01 | 6.53 | 6.61 | 6.52 | 6.57 | 6.16 | qfq | 8,258,300 | 54,286,101 | 0.46% |
| 2023-11-30 | 6.52 | 6.59 | 6.51 | 6.54 | 6.13 | qfq | 8,452,998 | 55,409,990 | 0.31% |
| 2023-11-29 | 6.58 | 6.59 | 6.50 | 6.52 | 6.11 | qfq | 10,160,175 | 66,445,467 | -0.76% |
| 2023-11-28 | 6.65 | 6.65 | 6.47 | 6.57 | 6.16 | qfq | 14,815,565 | 97,352,582 | -1.35% |
| 2023-11-27 | 6.65 | 6.75 | 6.58 | 6.66 | 6.24 | qfq | 34,642,146 | 230,779,621 | 1.52% |
| 2023-11-24 | 6.45 | 6.57 | 6.41 | 6.56 | 6.15 | qfq | 17,307,229 | 112,641,896 | 1.55% |
| 2023-11-23 | 6.40 | 6.47 | 6.37 | 6.46 | 6.05 | qfq | 10,445,397 | 67,159,222 | 0.94% |
| 2023-11-22 | 6.47 | 6.48 | 6.35 | 6.40 | 6.00 | qfq | 16,372,354 | 104,940,678 | -0.62% |
| 2023-11-21 | 6.43 | 6.47 | 6.42 | 6.44 | 6.03 | qfq | 10,851,999 | 69,957,327 | 0.16% |
| 2023-11-20 | 6.40 | 6.45 | 6.39 | 6.43 | 6.03 | qfq | 15,603,571 | 100,132,793 | 0.47% |
| 2023-11-17 | 6.41 | 6.41 | 6.35 | 6.40 | 6.00 | qfq | 12,169,212 | 77,656,217 | 0.16% |
| 2023-11-16 | 6.50 | 6.52 | 6.39 | 6.39 | 5.99 | qfq | 16,614,638 | 107,001,061 | -1.54% |
| 2023-11-15 | 6.50 | 6.53 | 6.47 | 6.49 | 6.08 | qfq | 13,508,814 | 87,737,724 | 0.00% |
| 2023-11-14 | 6.59 | 6.62 | 6.48 | 6.49 | 6.08 | qfq | 16,949,006 | 110,471,584 | -1.52% |
| 2023-11-13 | 6.58 | 6.66 | 6.53 | 6.59 | 6.18 | qfq | 12,445,700 | 81,811,180 | 0.00% |
| 2023-11-10 | 6.54 | 6.62 | 6.48 | 6.59 | 6.18 | qfq | 9,700,900 | 63,498,067 | 0.46% |
| 2023-11-09 | 6.61 | 6.67 | 6.55 | 6.56 | 6.15 | qfq | 10,522,801 | 69,463,645 | -1.06% |
| 2023-11-08 | 6.68 | 6.68 | 6.58 | 6.63 | 6.21 | qfq | 11,517,700 | 76,328,225 | -0.45% |
| 2023-11-07 | 6.74 | 6.76 | 6.64 | 6.66 | 6.24 | qfq | 14,063,895 | 93,944,905 | -1.04% |
| 2023-11-06 | 6.71 | 6.75 | 6.69 | 6.73 | 6.31 | qfq | 13,501,100 | 90,740,867 | 0.75% |
| 2023-11-03 | 6.73 | 6.74 | 6.66 | 6.68 | 6.26 | qfq | 12,341,556 | 82,727,116 | -0.45% |
| 2023-11-02 | 6.76 | 6.80 | 6.68 | 6.71 | 6.29 | qfq | 9,619,200 | 64,577,172 | -0.74% |
| 2023-11-01 | 6.74 | 6.82 | 6.72 | 6.76 | 6.33 | qfq | 9,154,499 | 61,848,073 | -0.29% |
| 2023-10-31 | 6.83 | 6.86 | 6.76 | 6.78 | 6.35 | qfq | 10,606,486 | 72,053,734 | -0.88% |
| 2023-10-30 | 6.80 | 6.94 | 6.78 | 6.84 | 6.41 | qfq | 24,014,810 | 165,070,828 | 0.00% |
| 2023-10-27 | 6.76 | 6.87 | 6.71 | 6.84 | 6.41 | qfq | 28,290,383 | 192,612,913 | 0.74% |
| 2023-10-26 | 6.61 | 6.90 | 6.61 | 6.79 | 6.36 | qfq | 43,931,997 | 297,745,622 | 2.72% |
| 2023-10-25 | 6.60 | 6.61 | 6.49 | 6.61 | 6.19 | qfq | 15,676,751 | 102,662,908 | 1.54% |
| 2023-10-24 | 6.41 | 6.56 | 6.27 | 6.51 | 6.10 | qfq | 18,735,993 | 120,663,899 | 2.04% |
| 2023-10-23 | 6.60 | 6.63 | 6.32 | 6.38 | 5.98 | qfq | 29,162,692 | 187,464,316 | -3.63% |
| 2023-10-20 | 6.49 | 6.69 | 6.41 | 6.62 | 6.20 | qfq | 32,987,521 | 218,430,861 | 2.64% |
| 2023-10-19 | 6.46 | 6.51 | 6.35 | 6.45 | 6.04 | qfq | 18,649,632 | 120,154,157 | -0.15% |
| 2023-10-18 | 6.66 | 6.66 | 6.45 | 6.46 | 6.05 | qfq | 13,975,136 | 90,907,459 | -2.71% |
| 2023-10-17 | 6.67 | 6.70 | 6.63 | 6.64 | 6.22 | qfq | 8,750,635 | 58,298,975 | -0.30% |
| 2023-10-16 | 6.67 | 6.73 | 6.63 | 6.66 | 6.24 | qfq | 15,199,670 | 101,608,922 | -1.48% |
| 2023-10-13 | 6.79 | 6.85 | 6.74 | 6.76 | 6.24 | qfq | 9,813,800 | 66,514,825 | -0.59% |
| 2023-10-12 | 6.75 | 6.83 | 6.73 | 6.80 | 6.28 | qfq | 8,738,400 | 59,312,776 | 0.74% |
| 2023-10-11 | 6.68 | 6.92 | 6.66 | 6.75 | 6.23 | qfq | 16,546,654 | 112,516,586 | 1.05% |
| 2023-10-10 | 6.64 | 6.72 | 6.61 | 6.68 | 6.17 | qfq | 11,741,956 | 78,461,017 | 0.75% |
| 2023-10-09 | 6.58 | 6.67 | 6.57 | 6.63 | 6.12 | qfq | 15,957,903 | 105,714,951 | 0.45% |
| 2023-09-28 | 6.59 | 6.64 | 6.55 | 6.60 | 6.09 | qfq | 9,143,800 | 60,217,173 | 0.46% |
| 2023-09-27 | 6.55 | 6.62 | 6.53 | 6.57 | 6.07 | qfq | 9,411,273 | 62,031,945 | 0.46% |
| 2023-09-26 | 6.64 | 6.67 | 6.52 | 6.54 | 6.04 | qfq | 11,470,671 | 75,368,359 | -1.36% |
| 2023-09-25 | 6.61 | 6.70 | 6.55 | 6.63 | 6.12 | qfq | 13,391,788 | 88,794,661 | 0.30% |
| 2023-09-22 | 6.63 | 6.70 | 6.60 | 6.61 | 6.10 | qfq | 13,206,299 | 87,570,311 | -0.30% |
| 2023-09-21 | 6.72 | 6.72 | 6.62 | 6.63 | 6.12 | qfq | 10,690,600 | 71,182,506 | -1.04% |
| 2023-09-20 | 6.78 | 6.79 | 6.70 | 6.70 | 6.19 | qfq | 10,881,264 | 73,317,197 | -1.18% |
| 2023-09-19 | 6.82 | 6.84 | 6.76 | 6.78 | 6.26 | qfq | 14,189,584 | 96,561,379 | -0.44% |
| 2023-09-18 | 6.78 | 6.86 | 6.71 | 6.81 | 6.29 | qfq | 21,317,162 | 145,060,841 | 0.44% |
| 2023-09-15 | 6.84 | 6.86 | 6.75 | 6.78 | 6.26 | qfq | 14,868,300 | 101,176,883 | -0.44% |
| 2023-09-14 | 6.84 | 6.86 | 6.78 | 6.81 | 6.29 | qfq | 9,954,400 | 67,780,324 | -0.15% |
| 2023-09-13 | 6.83 | 6.88 | 6.78 | 6.82 | 6.30 | qfq | 13,579,384 | 92,735,023 | 0.00% |
| 2023-09-12 | 6.85 | 6.92 | 6.79 | 6.82 | 6.30 | qfq | 10,092,657 | 69,046,933 | -0.44% |
| 2023-09-11 | 6.87 | 6.91 | 6.81 | 6.85 | 6.32 | qfq | 14,622,827 | 100,309,879 | 0.15% |
| 2023-09-08 | 6.82 | 6.88 | 6.75 | 6.84 | 6.31 | qfq | 10,671,423 | 72,842,373 | 0.59% |
| 2023-09-07 | 6.99 | 6.99 | 6.80 | 6.80 | 6.28 | qfq | 25,886,500 | 177,862,922 | -2.86% |
| 2023-09-06 | 7.02 | 7.10 | 6.95 | 7.00 | 6.46 | qfq | 29,145,911 | 204,242,636 | -0.43% |
| 2023-09-05 | 6.96 | 7.10 | 6.95 | 7.03 | 6.49 | qfq | 27,380,589 | 192,661,046 | 0.29% |
| 2023-09-04 | 6.92 | 7.05 | 6.83 | 7.01 | 6.47 | qfq | 36,849,954 | 257,228,464 | 1.30% |
| 2023-09-01 | 6.74 | 6.99 | 6.74 | 6.92 | 6.39 | qfq | 40,295,684 | 276,953,318 | 2.67% |
| 2023-08-31 | 6.74 | 6.76 | 6.59 | 6.74 | 6.22 | qfq | 24,272,600 | 162,569,675 | 0.45% |
| 2023-08-30 | 6.55 | 6.75 | 6.52 | 6.71 | 6.19 | qfq | 25,639,259 | 170,912,694 | 2.60% |
| 2023-08-29 | 6.31 | 6.55 | 6.31 | 6.54 | 6.04 | qfq | 18,615,453 | 120,541,523 | 3.48% |
| 2023-08-28 | 6.73 | 6.78 | 6.28 | 6.32 | 5.83 | qfq | 27,284,684 | 177,292,469 | -2.17% |
| 2023-08-25 | 6.31 | 6.53 | 6.25 | 6.46 | 5.96 | qfq | 17,989,892 | 115,252,257 | 2.38% |
| 2023-08-24 | 6.33 | 6.40 | 6.22 | 6.31 | 5.83 | qfq | 16,005,119 | 101,322,937 | -0.79% |
| 2023-08-23 | 6.48 | 6.49 | 6.32 | 6.36 | 5.87 | qfq | 14,631,802 | 94,095,541 | -1.85% |
| 2023-08-22 | 6.45 | 6.51 | 6.39 | 6.48 | 5.98 | qfq | 13,455,301 | 86,608,106 | 0.31% |
| 2023-08-21 | 6.45 | 6.55 | 6.45 | 6.46 | 5.96 | qfq | 8,832,917 | 57,421,440 | -0.77% |
| 2023-08-18 | 6.54 | 6.57 | 6.49 | 6.51 | 6.01 | qfq | 12,944,913 | 84,592,560 | -0.46% |
| 2023-08-17 | 6.49 | 6.56 | 6.40 | 6.54 | 6.04 | qfq | 13,091,392 | 85,121,905 | 0.77% |
| 2023-08-16 | 6.43 | 6.52 | 6.40 | 6.49 | 5.99 | qfq | 10,554,082 | 68,368,102 | 0.78% |
| 2023-08-15 | 6.46 | 6.48 | 6.41 | 6.44 | 5.95 | qfq | 6,399,400 | 41,193,270 | -0.31% |
| 2023-08-14 | 6.36 | 6.48 | 6.32 | 6.46 | 5.96 | qfq | 8,837,401 | 56,588,994 | 0.78% |
| 2023-08-11 | 6.47 | 6.49 | 6.38 | 6.41 | 5.92 | qfq | 9,601,400 | 61,745,990 | -1.08% |
| 2023-08-10 | 6.48 | 6.52 | 6.46 | 6.48 | 5.98 | qfq | 6,311,092 | 40,927,345 | 0.00% |
| 2023-08-09 | 6.50 | 6.52 | 6.46 | 6.48 | 5.98 | qfq | 7,433,685 | 48,219,867 | -0.15% |
| 2023-08-08 | 6.54 | 6.54 | 6.46 | 6.49 | 5.99 | qfq | 10,224,114 | 66,387,921 | -0.76% |
| 2023-08-07 | 6.62 | 6.63 | 6.52 | 6.54 | 6.04 | qfq | 10,725,400 | 70,226,870 | -0.91% |
| 2023-08-04 | 6.61 | 6.80 | 6.59 | 6.60 | 6.09 | qfq | 19,560,492 | 130,434,461 | 0.30% |
| 2023-08-03 | 6.52 | 6.63 | 6.50 | 6.58 | 6.07 | qfq | 13,510,562 | 88,950,663 | 0.92% |
| 2023-08-02 | 6.57 | 6.58 | 6.49 | 6.52 | 6.02 | qfq | 9,530,245 | 62,111,893 | -0.76% |
| 2023-08-01 | 6.61 | 6.61 | 6.55 | 6.57 | 6.07 | qfq | 8,163,154 | 53,642,371 | 0.00% |
| 2023-07-31 | 6.55 | 6.62 | 6.55 | 6.57 | 6.07 | qfq | 8,515,162 | 56,083,240 | 0.46% |
| 2023-07-28 | 6.50 | 6.56 | 6.42 | 6.54 | 6.04 | qfq | 8,840,497 | 57,480,705 | 0.93% |
| 2023-07-27 | 6.59 | 6.62 | 6.46 | 6.48 | 5.98 | qfq | 9,761,698 | 63,753,358 | -1.67% |
| 2023-07-26 | 6.60 | 6.62 | 6.55 | 6.59 | 6.08 | qfq | 4,997,098 | 32,851,882 | -0.30% |
| 2023-07-25 | 6.54 | 6.62 | 6.54 | 6.61 | 6.10 | qfq | 9,193,700 | 60,494,414 | 1.69% |
| 2023-07-24 | 6.54 | 6.58 | 6.50 | 6.50 | 6.00 | qfq | 9,486,907 | 61,996,800 | -0.61% |
| 2023-07-21 | 6.52 | 6.57 | 6.48 | 6.54 | 6.04 | qfq | 7,870,537 | 51,364,512 | 0.46% |
| 2023-07-20 | 6.61 | 6.62 | 6.50 | 6.51 | 6.01 | qfq | 11,024,700 | 72,208,052 | -1.21% |
| 2023-07-19 | 6.62 | 6.66 | 6.55 | 6.59 | 6.08 | qfq | 9,975,036 | 65,883,719 | -1.05% |
| 2023-07-18 | 6.71 | 6.72 | 6.59 | 6.66 | 6.15 | qfq | 12,324,594 | 81,957,643 | -0.60% |
| 2023-07-17 | 6.73 | 6.78 | 6.65 | 6.70 | 6.19 | qfq | 14,336,254 | 96,104,574 | -1.18% |