RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新华传媒600825.SH
最近收盘价4.892026-07-17
最近交易日2026-07-17
成交量（股）26,052,113
成交额（元）130,950,493
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.013 | — | — | — | 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 | 5.10 | 5.28 | 4.83 | 4.89 | 4.89 | qfq | 26,052,113 | 130,950,493 | -0.81% |
| 2026-07-16 | 4.81 | 5.08 | 4.73 | 4.93 | 4.93 | qfq | 16,824,892 | 82,704,451 | 2.92% |
| 2026-07-15 | 4.70 | 4.84 | 4.67 | 4.79 | 4.79 | qfq | 9,861,591 | 47,132,302 | 1.91% |
| 2026-07-14 | 4.62 | 4.71 | 4.56 | 4.70 | 4.70 | qfq | 9,583,199 | 44,447,908 | 0.86% |
| 2026-07-13 | 4.88 | 4.90 | 4.61 | 4.66 | 4.66 | qfq | 14,134,200 | 66,527,826 | -5.09% |
| 2026-07-10 | 4.78 | 5.02 | 4.71 | 4.91 | 4.91 | qfq | 18,105,801 | 88,811,362 | 1.45% |
| 2026-07-09 | 4.69 | 4.85 | 4.63 | 4.84 | 4.84 | qfq | 16,262,841 | 77,231,931 | 4.09% |
| 2026-07-08 | 4.70 | 4.74 | 4.58 | 4.65 | 4.65 | qfq | 11,201,800 | 52,288,298 | -1.27% |
| 2026-07-07 | 4.91 | 4.94 | 4.69 | 4.71 | 4.71 | qfq | 13,300,301 | 63,550,148 | -4.85% |
| 2026-07-06 | 4.91 | 5.04 | 4.81 | 4.95 | 4.95 | qfq | 14,472,844 | 71,330,532 | 1.64% |
| 2026-07-03 | 4.92 | 5.02 | 4.80 | 4.87 | 4.87 | qfq | 14,157,186 | 69,223,561 | -0.20% |
| 2026-07-02 | 4.94 | 5.10 | 4.85 | 4.88 | 4.88 | qfq | 27,364,561 | 136,160,962 | -1.81% |
| 2026-07-01 | 4.51 | 4.97 | 4.49 | 4.97 | 4.97 | qfq | 28,330,502 | 138,382,019 | 9.96% |
| 2026-06-30 | 4.42 | 4.58 | 4.40 | 4.52 | 4.52 | qfq | 14,074,458 | 63,202,985 | 1.35% |
| 2026-06-29 | 4.44 | 4.49 | 4.31 | 4.46 | 4.46 | qfq | 9,475,603 | 41,797,056 | -0.22% |
| 2026-06-26 | 4.66 | 4.66 | 4.44 | 4.47 | 4.47 | qfq | 14,551,700 | 65,505,222 | -4.08% |
| 2026-06-25 | 4.80 | 4.80 | 4.62 | 4.66 | 4.66 | qfq | 11,815,400 | 55,340,803 | -2.92% |
| 2026-06-24 | 5.05 | 5.11 | 4.76 | 4.80 | 4.80 | qfq | 15,299,016 | 74,399,098 | -5.88% |
| 2026-06-23 | 4.91 | 5.25 | 4.89 | 5.10 | 5.10 | qfq | 21,273,700 | 108,390,526 | 3.45% |
| 2026-06-22 | 4.59 | 5.02 | 4.52 | 4.93 | 4.93 | qfq | 25,135,333 | 120,034,049 | 5.79% |
| 2026-06-18 | 4.60 | 4.75 | 4.49 | 4.66 | 4.66 | qfq | 16,302,910 | 75,802,282 | 2.42% |
| 2026-06-17 | 4.70 | 4.72 | 4.50 | 4.55 | 4.55 | qfq | 15,330,830 | 70,133,898 | -4.01% |
| 2026-06-16 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | qfq | 10,998,622 | 52,143,023 | -2.47% |
| 2026-06-15 | 4.84 | 4.96 | 4.80 | 4.86 | 4.86 | qfq | 10,909,600 | 53,075,364 | 0.00% |
| 2026-06-12 | 4.81 | 4.90 | 4.70 | 4.86 | 4.86 | qfq | 17,146,231 | 82,770,256 | 1.25% |
| 2026-06-11 | 5.07 | 5.10 | 4.76 | 4.80 | 4.80 | qfq | 21,162,079 | 102,858,966 | -6.80% |
| 2026-06-10 | 5.21 | 5.32 | 5.06 | 5.15 | 5.15 | qfq | 20,093,472 | 104,266,503 | -1.90% |
| 2026-06-09 | 5.35 | 5.38 | 5.18 | 5.25 | 5.25 | qfq | 32,407,900 | 170,757,073 | -3.67% |
| 2026-06-08 | 4.86 | 5.45 | 4.84 | 5.45 | 5.45 | qfq | 29,154,752 | 153,331,040 | 10.10% |
| 2026-06-05 | 4.89 | 5.09 | 4.88 | 4.95 | 4.95 | qfq | 8,329,069 | 41,231,511 | 1.23% |
| 2026-06-04 | 4.99 | 5.02 | 4.82 | 4.89 | 4.89 | qfq | 9,043,140 | 44,280,059 | -2.20% |
| 2026-06-03 | 5.14 | 5.14 | 4.97 | 5.00 | 5.00 | qfq | 8,102,700 | 40,807,188 | -2.72% |
| 2026-06-02 | 5.29 | 5.32 | 5.13 | 5.14 | 5.14 | qfq | 7,593,700 | 39,350,515 | -3.20% |
| 2026-06-01 | 5.20 | 5.34 | 5.16 | 5.31 | 5.31 | qfq | 6,738,221 | 35,638,569 | 2.71% |
| 2026-05-29 | 5.20 | 5.26 | 5.13 | 5.17 | 5.17 | qfq | 5,529,231 | 28,812,917 | -0.19% |
| 2026-05-28 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | qfq | 6,839,907 | 35,433,155 | -1.15% |
| 2026-05-27 | 5.29 | 5.36 | 5.21 | 5.24 | 5.23 | qfq | 5,601,422 | 29,526,506 | -1.32% |
| 2026-05-26 | 5.41 | 5.42 | 5.20 | 5.31 | 5.30 | qfq | 8,518,900 | 45,105,923 | -1.67% |
| 2026-05-25 | 5.42 | 5.47 | 5.33 | 5.40 | 5.39 | qfq | 5,798,901 | 31,146,692 | -0.37% |
| 2026-05-22 | 5.43 | 5.45 | 5.31 | 5.42 | 5.41 | qfq | 6,329,300 | 34,056,257 | 0.74% |
| 2026-05-21 | 5.53 | 5.62 | 5.38 | 5.38 | 5.37 | qfq | 9,433,700 | 51,959,148 | -3.06% |
| 2026-05-20 | 5.71 | 5.75 | 5.54 | 5.55 | 5.54 | qfq | 9,417,310 | 52,767,329 | -3.14% |
| 2026-05-19 | 5.63 | 5.75 | 5.61 | 5.73 | 5.72 | qfq | 8,483,480 | 48,321,156 | 1.60% |
| 2026-05-18 | 5.66 | 5.68 | 5.50 | 5.64 | 5.63 | qfq | 9,402,600 | 52,481,667 | -0.35% |
| 2026-05-15 | 5.64 | 5.77 | 5.63 | 5.66 | 5.65 | qfq | 8,226,850 | 46,859,204 | -0.18% |
| 2026-05-14 | 5.87 | 5.90 | 5.65 | 5.67 | 5.66 | qfq | 12,201,541 | 69,960,575 | -3.41% |
| 2026-05-13 | 5.83 | 5.98 | 5.83 | 5.87 | 5.86 | qfq | 13,097,670 | 76,979,132 | -1.01% |
| 2026-05-12 | 6.10 | 6.20 | 5.92 | 5.93 | 5.92 | qfq | 17,149,140 | 103,557,615 | -0.50% |
| 2026-05-11 | 5.90 | 5.97 | 5.86 | 5.96 | 5.95 | qfq | 10,125,508 | 59,872,477 | 0.17% |
| 2026-05-08 | 5.91 | 6.01 | 5.90 | 5.95 | 5.94 | qfq | 8,723,001 | 51,979,485 | 0.34% |
| 2026-05-07 | 5.88 | 5.93 | 5.86 | 5.93 | 5.92 | qfq | 8,031,771 | 47,313,912 | 0.51% |
| 2026-05-06 | 5.86 | 5.94 | 5.83 | 5.90 | 5.89 | qfq | 8,082,300 | 47,686,525 | 0.68% |
| 2026-04-30 | 5.80 | 5.89 | 5.80 | 5.86 | 5.85 | qfq | 7,064,626 | 41,322,194 | 0.34% |
| 2026-04-29 | 5.69 | 5.88 | 5.69 | 5.84 | 5.83 | qfq | 8,844,647 | 51,573,612 | 2.28% |
| 2026-04-28 | 5.80 | 5.83 | 5.68 | 5.71 | 5.70 | qfq | 6,416,400 | 36,810,501 | -2.06% |
| 2026-04-27 | 5.83 | 5.85 | 5.73 | 5.83 | 5.82 | qfq | 6,756,373 | 39,231,155 | 0.00% |
| 2026-04-24 | 5.76 | 5.87 | 5.70 | 5.83 | 5.82 | qfq | 9,210,189 | 53,297,855 | 0.34% |
| 2026-04-23 | 5.82 | 5.90 | 5.76 | 5.81 | 5.80 | qfq | 9,830,320 | 57,171,143 | -0.85% |
| 2026-04-22 | 5.90 | 5.92 | 5.84 | 5.86 | 5.85 | qfq | 9,947,321 | 58,404,444 | -1.18% |
| 2026-04-21 | 5.97 | 6.01 | 5.91 | 5.93 | 5.92 | qfq | 5,345,500 | 31,754,038 | -1.17% |
| 2026-04-20 | 5.90 | 6.04 | 5.88 | 6.00 | 5.99 | qfq | 8,755,100 | 52,243,852 | 1.18% |
| 2026-04-17 | 5.97 | 5.97 | 5.86 | 5.93 | 5.92 | qfq | 6,290,800 | 37,174,137 | -0.84% |
| 2026-04-16 | 5.97 | 6.00 | 5.88 | 5.98 | 5.97 | qfq | 9,590,580 | 56,890,442 | 0.84% |
| 2026-04-15 | 6.08 | 6.09 | 5.91 | 5.93 | 5.92 | qfq | 9,662,400 | 57,846,959 | -2.47% |
| 2026-04-14 | 5.91 | 6.24 | 5.86 | 6.08 | 6.06 | qfq | 25,132,045 | 152,109,701 | 2.36% |
| 2026-04-13 | 5.85 | 6.03 | 5.81 | 5.94 | 5.93 | qfq | 10,311,891 | 60,621,064 | 1.02% |
| 2026-04-10 | 5.83 | 5.96 | 5.83 | 5.88 | 5.87 | qfq | 9,493,136 | 55,979,822 | 1.55% |
| 2026-04-09 | 5.85 | 5.88 | 5.78 | 5.79 | 5.78 | qfq | 9,236,800 | 53,731,242 | -2.03% |
| 2026-04-08 | 5.70 | 5.93 | 5.69 | 5.91 | 5.90 | qfq | 14,592,670 | 85,264,795 | 4.79% |
| 2026-04-07 | 5.62 | 5.66 | 5.46 | 5.64 | 5.63 | qfq | 10,048,936 | 56,100,277 | 0.36% |
| 2026-04-03 | 5.78 | 6.00 | 5.53 | 5.62 | 5.61 | qfq | 16,697,597 | 95,314,273 | -2.43% |
| 2026-04-02 | 5.86 | 5.88 | 5.71 | 5.76 | 5.75 | qfq | 9,935,405 | 57,439,059 | -2.21% |
| 2026-04-01 | 5.98 | 5.99 | 5.85 | 5.89 | 5.88 | qfq | 14,272,692 | 84,363,719 | 0.00% |
| 2026-03-31 | 5.89 | 6.17 | 5.85 | 5.89 | 5.88 | qfq | 25,625,090 | 153,648,156 | 3.88% |
| 2026-03-30 | 5.60 | 5.69 | 5.56 | 5.67 | 5.66 | qfq | 6,752,910 | 38,060,604 | 0.35% |
| 2026-03-27 | 5.55 | 5.65 | 5.53 | 5.65 | 5.64 | qfq | 6,097,615 | 34,298,785 | 1.07% |
| 2026-03-26 | 5.71 | 5.73 | 5.57 | 5.59 | 5.58 | qfq | 7,525,479 | 42,450,152 | -2.10% |
| 2026-03-25 | 5.59 | 5.71 | 5.56 | 5.71 | 5.70 | qfq | 7,845,913 | 44,489,014 | 2.15% |
| 2026-03-24 | 5.48 | 5.60 | 5.40 | 5.59 | 5.58 | qfq | 11,082,971 | 61,001,561 | 3.90% |
| 2026-03-23 | 5.66 | 5.67 | 5.36 | 5.38 | 5.37 | qfq | 14,986,997 | 82,768,469 | -6.92% |
| 2026-03-20 | 6.00 | 6.04 | 5.78 | 5.78 | 5.77 | qfq | 11,947,155 | 70,467,609 | -3.83% |
| 2026-03-19 | 6.08 | 6.11 | 6.01 | 6.01 | 6.00 | qfq | 8,525,001 | 51,621,289 | -2.12% |
| 2026-03-18 | 6.07 | 6.14 | 6.05 | 6.14 | 6.12 | qfq | 6,365,260 | 38,748,939 | 1.15% |
| 2026-03-17 | 6.18 | 6.22 | 6.07 | 6.07 | 6.05 | qfq | 9,554,316 | 58,776,374 | -2.10% |
| 2026-03-16 | 6.10 | 6.20 | 6.07 | 6.20 | 6.18 | qfq | 8,625,097 | 53,051,245 | 0.98% |
| 2026-03-13 | 6.14 | 6.20 | 6.11 | 6.14 | 6.12 | qfq | 10,530,100 | 64,859,144 | -0.32% |
| 2026-03-12 | 6.22 | 6.25 | 6.15 | 6.16 | 6.14 | qfq | 14,948,071 | 92,596,616 | -1.44% |
| 2026-03-11 | 6.23 | 6.30 | 6.22 | 6.25 | 6.23 | qfq | 20,415,058 | 127,698,272 | -0.16% |
| 2026-03-10 | 6.32 | 6.38 | 6.23 | 6.26 | 6.24 | qfq | 30,271,987 | 190,357,515 | -0.95% |
| 2026-03-09 | 6.45 | 6.45 | 6.18 | 6.32 | 6.30 | qfq | 58,363,627 | 368,209,797 | -4.24% |
| 2026-03-06 | 6.35 | 6.60 | 6.30 | 6.60 | 6.58 | qfq | 55,958,507 | 367,465,721 | 10.00% |
| 2026-03-05 | 6.01 | 6.03 | 5.96 | 6.00 | 5.99 | qfq | 9,768,955 | 58,590,804 | 1.01% |
| 2026-03-04 | 5.93 | 6.08 | 5.90 | 5.94 | 5.93 | qfq | 11,402,875 | 68,050,234 | -0.83% |
| 2026-03-03 | 6.16 | 6.22 | 5.97 | 5.99 | 5.98 | qfq | 16,598,100 | 101,012,090 | -2.92% |
| 2026-03-02 | 6.34 | 6.34 | 6.16 | 6.17 | 6.15 | qfq | 17,832,500 | 110,962,255 | -3.74% |
| 2026-02-27 | 6.34 | 6.43 | 6.33 | 6.41 | 6.39 | qfq | 11,745,591 | 75,170,868 | 0.79% |
| 2026-02-26 | 6.46 | 6.46 | 6.34 | 6.36 | 6.34 | qfq | 14,933,941 | 95,245,217 | -1.24% |
| 2026-02-25 | 6.45 | 6.48 | 6.40 | 6.44 | 6.42 | qfq | 17,463,141 | 112,644,842 | -0.31% |
| 2026-02-24 | 6.66 | 6.67 | 6.39 | 6.46 | 6.44 | qfq | 16,003,093 | 103,235,175 | -2.27% |
| 2026-02-13 | 6.77 | 6.81 | 6.60 | 6.61 | 6.59 | qfq | 20,396,491 | 136,706,540 | -2.22% |
| 2026-02-12 | 6.87 | 6.92 | 6.74 | 6.76 | 6.74 | qfq | 24,112,180 | 163,712,291 | -2.45% |
| 2026-02-11 | 7.14 | 7.14 | 6.87 | 6.93 | 6.91 | qfq | 42,813,290 | 297,811,374 | -4.02% |
| 2026-02-10 | 6.97 | 7.25 | 6.96 | 7.22 | 7.20 | qfq | 61,766,727 | 441,049,547 | 4.34% |
| 2026-02-09 | 6.92 | 7.00 | 6.88 | 6.92 | 6.90 | qfq | 22,778,590 | 157,868,052 | 1.91% |
| 2026-02-06 | 6.86 | 6.91 | 6.68 | 6.79 | 6.77 | qfq | 19,364,122 | 132,041,861 | -1.59% |
| 2026-02-05 | 6.80 | 6.96 | 6.79 | 6.90 | 6.88 | qfq | 16,552,919 | 114,385,237 | 0.73% |
| 2026-02-04 | 6.95 | 7.00 | 6.78 | 6.85 | 6.83 | qfq | 20,959,368 | 143,741,671 | -1.86% |
| 2026-02-03 | 6.94 | 7.02 | 6.90 | 6.98 | 6.96 | qfq | 18,964,702 | 132,117,724 | 1.90% |
| 2026-02-02 | 6.90 | 7.07 | 6.85 | 6.85 | 6.83 | qfq | 24,579,880 | 171,360,688 | -1.01% |
| 2026-01-30 | 7.00 | 7.05 | 6.88 | 6.92 | 6.90 | qfq | 21,111,012 | 146,832,059 | -1.56% |
| 2026-01-29 | 6.85 | 7.17 | 6.80 | 7.03 | 7.01 | qfq | 40,817,416 | 288,130,327 | 2.18% |
| 2026-01-28 | 6.90 | 7.01 | 6.85 | 6.88 | 6.86 | qfq | 15,270,216 | 105,480,845 | -0.29% |
| 2026-01-27 | 6.93 | 7.00 | 6.81 | 6.90 | 6.88 | qfq | 16,624,431 | 114,332,167 | -1.00% |
| 2026-01-26 | 7.00 | 7.02 | 6.82 | 6.97 | 6.95 | qfq | 21,520,247 | 148,959,731 | -0.29% |
| 2026-01-23 | 6.98 | 7.03 | 6.89 | 6.99 | 6.97 | qfq | 25,810,743 | 180,139,176 | 0.72% |
| 2026-01-22 | 6.80 | 7.23 | 6.76 | 6.94 | 6.92 | qfq | 34,839,100 | 242,732,639 | 2.51% |
| 2026-01-21 | 6.83 | 6.92 | 6.77 | 6.77 | 6.75 | qfq | 20,177,190 | 137,774,823 | -1.88% |
| 2026-01-20 | 7.09 | 7.15 | 6.85 | 6.90 | 6.88 | qfq | 27,543,705 | 191,366,202 | -0.58% |
| 2026-01-19 | 6.83 | 7.43 | 6.73 | 6.94 | 6.92 | qfq | 37,083,397 | 259,687,403 | 0.87% |
| 2026-01-16 | 7.16 | 7.22 | 6.85 | 6.88 | 6.86 | qfq | 42,033,946 | 293,773,035 | -4.04% |
| 2026-01-15 | 7.13 | 7.40 | 7.07 | 7.17 | 7.15 | qfq | 63,941,690 | 461,276,305 | -3.50% |
| 2026-01-14 | 6.88 | 7.62 | 6.88 | 7.43 | 7.41 | qfq | 98,403,740 | 727,844,147 | 7.22% |
| 2026-01-13 | 7.29 | 7.29 | 6.92 | 6.93 | 6.91 | qfq | 50,040,331 | 354,827,995 | -4.94% |
| 2026-01-12 | 7.09 | 7.39 | 6.91 | 7.29 | 7.27 | qfq | 67,201,039 | 479,693,944 | 5.50% |
| 2026-01-09 | 6.63 | 6.95 | 6.62 | 6.91 | 6.89 | qfq | 40,979,082 | 279,181,046 | 3.29% |
| 2026-01-08 | 6.41 | 6.87 | 6.36 | 6.69 | 6.67 | qfq | 30,501,666 | 202,657,358 | 4.37% |
| 2026-01-07 | 6.28 | 6.54 | 6.27 | 6.41 | 6.39 | qfq | 20,322,909 | 130,353,011 | 1.58% |
| 2026-01-06 | 6.24 | 6.35 | 6.24 | 6.31 | 6.29 | qfq | 10,029,338 | 63,264,427 | 0.64% |
| 2026-01-05 | 6.18 | 6.27 | 6.15 | 6.27 | 6.25 | qfq | 9,982,366 | 62,108,278 | 1.46% |
| 2025-12-31 | 6.14 | 6.20 | 6.09 | 6.18 | 6.16 | qfq | 8,429,372 | 51,930,750 | 0.98% |
| 2025-12-30 | 6.13 | 6.20 | 6.11 | 6.12 | 6.10 | qfq | 8,572,904 | 52,745,573 | -0.49% |
| 2025-12-29 | 6.15 | 6.18 | 6.12 | 6.15 | 6.13 | qfq | 5,069,243 | 31,206,037 | 0.00% |
| 2025-12-26 | 6.20 | 6.23 | 6.13 | 6.15 | 6.13 | qfq | 8,309,316 | 51,361,708 | -0.81% |
| 2025-12-25 | 6.16 | 6.21 | 6.14 | 6.20 | 6.18 | qfq | 4,559,406 | 28,201,479 | 0.65% |
| 2025-12-24 | 6.13 | 6.18 | 6.11 | 6.16 | 6.14 | qfq | 4,754,604 | 29,246,335 | 0.16% |
| 2025-12-23 | 6.22 | 6.24 | 6.14 | 6.15 | 6.13 | qfq | 5,488,800 | 33,893,991 | -0.97% |
| 2025-12-22 | 6.20 | 6.25 | 6.20 | 6.21 | 6.19 | qfq | 4,353,000 | 27,109,200 | -0.48% |
| 2025-12-19 | 6.16 | 6.25 | 6.13 | 6.24 | 6.22 | qfq | 6,675,759 | 41,436,226 | 1.13% |
| 2025-12-18 | 6.16 | 6.23 | 6.13 | 6.17 | 6.15 | qfq | 5,315,464 | 32,855,591 | 0.33% |
| 2025-12-17 | 6.15 | 6.19 | 6.06 | 6.15 | 6.13 | qfq | 6,694,361 | 40,974,682 | -0.16% |
| 2025-12-16 | 6.30 | 6.30 | 6.14 | 6.16 | 6.14 | qfq | 6,959,900 | 43,067,381 | -1.75% |
| 2025-12-15 | 6.35 | 6.38 | 6.26 | 6.27 | 6.25 | qfq | 8,838,011 | 55,803,009 | -2.49% |
| 2025-12-12 | 6.48 | 6.50 | 6.42 | 6.43 | 6.41 | qfq | 4,940,458 | 31,803,798 | -0.31% |
| 2025-12-11 | 6.57 | 6.57 | 6.45 | 6.45 | 6.43 | qfq | 6,846,600 | 44,461,584 | -1.68% |
| 2025-12-10 | 6.51 | 6.57 | 6.50 | 6.56 | 6.54 | qfq | 5,912,700 | 38,666,551 | 0.31% |
| 2025-12-09 | 6.58 | 6.61 | 6.52 | 6.54 | 6.52 | qfq | 6,401,953 | 41,998,743 | -0.76% |
| 2025-12-08 | 6.64 | 6.64 | 6.57 | 6.59 | 6.57 | qfq | 7,765,600 | 51,256,313 | -0.60% |
| 2025-12-05 | 6.62 | 6.64 | 6.51 | 6.63 | 6.61 | qfq | 7,096,051 | 46,735,833 | 0.76% |
| 2025-12-04 | 6.63 | 6.65 | 6.55 | 6.58 | 6.56 | qfq | 6,831,200 | 45,050,031 | -0.75% |
| 2025-12-03 | 6.78 | 6.79 | 6.60 | 6.63 | 6.61 | qfq | 12,569,121 | 83,644,081 | -2.21% |
| 2025-12-02 | 6.88 | 6.92 | 6.76 | 6.78 | 6.76 | qfq | 20,578,588 | 140,211,575 | -3.14% |
| 2025-12-01 | 6.87 | 7.05 | 6.85 | 7.00 | 6.98 | qfq | 24,622,219 | 171,018,117 | 1.74% |
| 2025-11-28 | 6.90 | 6.96 | 6.83 | 6.88 | 6.86 | qfq | 11,439,773 | 78,723,391 | 0.00% |
| 2025-11-27 | 6.98 | 6.99 | 6.87 | 6.88 | 6.86 | qfq | 9,839,100 | 68,180,510 | -1.15% |
| 2025-11-26 | 6.95 | 6.99 | 6.88 | 6.96 | 6.94 | qfq | 11,514,475 | 79,721,031 | 0.29% |
| 2025-11-25 | 6.82 | 6.97 | 6.79 | 6.94 | 6.92 | qfq | 16,766,289 | 116,220,227 | 2.06% |
| 2025-11-24 | 6.69 | 6.83 | 6.64 | 6.80 | 6.78 | qfq | 12,164,059 | 82,008,606 | 2.26% |
| 2025-11-21 | 6.80 | 6.91 | 6.60 | 6.65 | 6.63 | qfq | 14,828,510 | 99,524,190 | -2.35% |
| 2025-11-20 | 6.83 | 6.93 | 6.80 | 6.81 | 6.79 | qfq | 8,464,500 | 58,011,346 | -0.73% |
| 2025-11-19 | 7.00 | 7.05 | 6.82 | 6.86 | 6.84 | qfq | 13,274,838 | 91,468,070 | -1.58% |
| 2025-11-18 | 6.96 | 7.01 | 6.92 | 6.97 | 6.95 | qfq | 11,283,483 | 78,680,814 | -0.14% |
| 2025-11-17 | 6.96 | 6.98 | 6.90 | 6.98 | 6.96 | qfq | 8,348,809 | 58,063,199 | 0.72% |
| 2025-11-14 | 6.86 | 7.00 | 6.86 | 6.93 | 6.91 | qfq | 12,681,573 | 88,282,697 | 0.43% |
| 2025-11-13 | 6.86 | 6.91 | 6.83 | 6.90 | 6.88 | qfq | 8,814,200 | 60,640,091 | 0.58% |
| 2025-11-12 | 6.89 | 6.91 | 6.84 | 6.86 | 6.84 | qfq | 8,095,900 | 55,585,359 | -0.44% |
| 2025-11-11 | 6.92 | 6.93 | 6.87 | 6.89 | 6.87 | qfq | 7,729,100 | 53,290,580 | -0.58% |
| 2025-11-10 | 6.89 | 6.96 | 6.84 | 6.93 | 6.91 | qfq | 10,187,936 | 70,270,179 | 0.73% |
| 2025-11-07 | 6.88 | 6.97 | 6.85 | 6.88 | 6.86 | qfq | 9,385,888 | 64,822,897 | -0.72% |
| 2025-11-06 | 7.00 | 7.05 | 6.90 | 6.93 | 6.91 | qfq | 14,552,737 | 100,827,487 | -1.70% |
| 2025-11-05 | 6.91 | 7.20 | 6.90 | 7.05 | 7.03 | qfq | 23,823,697 | 167,748,292 | 0.57% |
| 2025-11-04 | 6.97 | 7.11 | 6.92 | 7.01 | 6.99 | qfq | 16,733,370 | 117,066,039 | 0.29% |
| 2025-11-03 | 6.93 | 6.99 | 6.87 | 6.99 | 6.97 | qfq | 16,737,330 | 116,100,989 | 2.04% |
| 2025-10-31 | 6.76 | 6.88 | 6.75 | 6.85 | 6.83 | qfq | 15,857,916 | 108,233,811 | 1.63% |
| 2025-10-30 | 6.81 | 6.86 | 6.74 | 6.74 | 6.72 | qfq | 8,845,600 | 60,031,410 | -1.03% |
| 2025-10-29 | 6.82 | 6.82 | 6.74 | 6.81 | 6.79 | qfq | 9,382,200 | 63,546,592 | 0.15% |
| 2025-10-28 | 6.81 | 6.84 | 6.74 | 6.80 | 6.78 | qfq | 8,882,449 | 60,463,966 | 0.15% |
| 2025-10-27 | 6.88 | 6.89 | 6.75 | 6.79 | 6.77 | qfq | 13,021,100 | 88,458,290 | -1.16% |
| 2025-10-24 | 6.85 | 6.94 | 6.85 | 6.87 | 6.85 | qfq | 11,488,662 | 79,145,690 | -0.43% |
| 2025-10-23 | 6.86 | 7.00 | 6.85 | 6.90 | 6.88 | qfq | 16,364,320 | 113,157,658 | 0.73% |
| 2025-10-22 | 6.69 | 7.05 | 6.66 | 6.85 | 6.83 | qfq | 30,265,100 | 209,041,685 | 2.39% |
| 2025-10-21 | 6.62 | 6.70 | 6.60 | 6.69 | 6.67 | qfq | 11,317,801 | 75,453,021 | 1.52% |
| 2025-10-20 | 6.46 | 6.66 | 6.44 | 6.59 | 6.57 | qfq | 11,909,450 | 78,273,116 | 2.33% |
| 2025-10-17 | 6.60 | 6.62 | 6.43 | 6.44 | 6.42 | qfq | 10,847,100 | 70,786,139 | -2.42% |
| 2025-10-16 | 6.58 | 6.63 | 6.55 | 6.60 | 6.58 | qfq | 8,632,648 | 56,802,807 | 0.15% |
| 2025-10-15 | 6.57 | 6.59 | 6.51 | 6.59 | 6.57 | qfq | 6,611,568 | 43,338,954 | 0.61% |
| 2025-10-14 | 6.61 | 6.67 | 6.53 | 6.55 | 6.53 | qfq | 11,027,673 | 72,704,133 | -0.91% |
| 2025-10-13 | 6.57 | 6.63 | 6.50 | 6.61 | 6.59 | qfq | 13,642,845 | 89,678,934 | -2.65% |
| 2025-10-10 | 6.73 | 6.80 | 6.67 | 6.79 | 6.77 | qfq | 11,360,344 | 76,624,657 | 0.74% |
| 2025-10-09 | 6.76 | 6.79 | 6.66 | 6.74 | 6.72 | qfq | 11,835,642 | 79,346,470 | -0.30% |
| 2025-09-30 | 6.79 | 6.88 | 6.70 | 6.76 | 6.74 | qfq | 13,096,462 | 89,159,028 | 1.05% |
| 2025-09-29 | 6.70 | 6.76 | 6.64 | 6.69 | 6.67 | qfq | 8,762,646 | 58,627,992 | -0.59% |
| 2025-09-26 | 6.72 | 6.80 | 6.62 | 6.73 | 6.71 | qfq | 12,195,845 | 82,101,121 | 0.00% |
| 2025-09-25 | 6.68 | 6.78 | 6.65 | 6.73 | 6.71 | qfq | 10,964,609 | 73,783,690 | 0.00% |
| 2025-09-24 | 6.64 | 6.80 | 6.56 | 6.73 | 6.71 | qfq | 12,677,745 | 84,805,078 | 1.36% |
| 2025-09-23 | 6.75 | 6.76 | 6.47 | 6.64 | 6.62 | qfq | 15,537,443 | 102,312,054 | -1.63% |
| 2025-09-22 | 6.75 | 6.84 | 6.66 | 6.75 | 6.73 | qfq | 13,054,345 | 87,886,487 | -1.03% |
| 2025-09-19 | 6.71 | 6.82 | 6.65 | 6.82 | 6.80 | qfq | 11,382,559 | 76,447,949 | 1.94% |
| 2025-09-18 | 6.86 | 6.90 | 6.65 | 6.69 | 6.67 | qfq | 18,771,332 | 127,209,813 | -2.62% |
| 2025-09-17 | 6.90 | 6.90 | 6.84 | 6.87 | 6.85 | qfq | 9,738,509 | 66,858,980 | -0.58% |
| 2025-09-16 | 6.88 | 6.93 | 6.86 | 6.91 | 6.89 | qfq | 11,480,513 | 79,215,628 | 0.58% |
| 2025-09-15 | 6.92 | 6.93 | 6.84 | 6.87 | 6.85 | qfq | 9,814,728 | 67,511,214 | -1.01% |
| 2025-09-12 | 6.98 | 7.00 | 6.91 | 6.94 | 6.92 | qfq | 12,943,982 | 89,940,842 | -0.43% |
| 2025-09-11 | 6.98 | 6.98 | 6.84 | 6.97 | 6.95 | qfq | 15,103,654 | 104,305,462 | -0.29% |
| 2025-09-10 | 6.86 | 7.05 | 6.86 | 6.99 | 6.97 | qfq | 16,062,443 | 112,255,567 | 0.72% |
| 2025-09-09 | 7.10 | 7.15 | 6.89 | 6.94 | 6.92 | qfq | 22,947,377 | 160,356,598 | 0.87% |
| 2025-09-08 | 6.77 | 6.88 | 6.77 | 6.88 | 6.86 | qfq | 13,281,526 | 90,838,825 | 1.03% |
| 2025-09-05 | 6.75 | 6.81 | 6.60 | 6.81 | 6.79 | qfq | 14,529,010 | 97,701,058 | 1.64% |
| 2025-09-04 | 6.66 | 6.85 | 6.61 | 6.70 | 6.68 | qfq | 17,115,231 | 115,347,140 | -1.03% |
| 2025-09-03 | 6.95 | 7.02 | 6.75 | 6.77 | 6.75 | qfq | 13,342,631 | 91,816,574 | -2.45% |
| 2025-09-02 | 7.02 | 7.04 | 6.81 | 6.94 | 6.92 | qfq | 18,529,554 | 127,978,223 | -1.42% |
| 2025-09-01 | 7.05 | 7.06 | 6.96 | 7.04 | 7.02 | qfq | 13,858,141 | 97,321,445 | 0.00% |
| 2025-08-29 | 7.10 | 7.20 | 7.00 | 7.04 | 7.02 | qfq | 17,771,500 | 126,060,272 | -0.56% |
| 2025-08-28 | 7.10 | 7.19 | 6.89 | 7.08 | 7.06 | qfq | 24,510,648 | 173,108,211 | -0.70% |
| 2025-08-27 | 7.39 | 7.45 | 7.12 | 7.13 | 7.11 | qfq | 29,461,400 | 214,874,963 | -3.26% |
| 2025-08-26 | 7.23 | 7.39 | 7.18 | 7.37 | 7.35 | qfq | 35,266,139 | 258,307,074 | 2.08% |
| 2025-08-25 | 7.22 | 7.28 | 7.12 | 7.22 | 7.20 | qfq | 23,890,234 | 172,015,445 | 0.42% |
| 2025-08-22 | 7.15 | 7.24 | 7.14 | 7.19 | 7.17 | qfq | 16,440,940 | 118,104,481 | 0.56% |
| 2025-08-21 | 7.15 | 7.23 | 7.10 | 7.15 | 7.13 | qfq | 19,535,364 | 139,945,196 | 0.00% |
| 2025-08-20 | 7.11 | 7.17 | 7.07 | 7.15 | 7.13 | qfq | 18,485,051 | 131,634,392 | 0.14% |
| 2025-08-19 | 7.19 | 7.22 | 7.10 | 7.14 | 7.12 | qfq | 18,987,158 | 135,920,294 | -0.83% |
| 2025-08-18 | 7.15 | 7.30 | 7.10 | 7.20 | 7.18 | qfq | 26,712,295 | 192,914,490 | 1.55% |
| 2025-08-15 | 7.02 | 7.12 | 6.92 | 7.09 | 7.07 | qfq | 33,727,171 | 236,301,121 | 0.14% |
| 2025-08-14 | 7.30 | 7.31 | 7.08 | 7.08 | 7.06 | qfq | 24,783,101 | 177,939,262 | -3.28% |
| 2025-08-13 | 7.30 | 7.35 | 7.26 | 7.32 | 7.30 | qfq | 19,410,723 | 141,726,861 | 0.69% |
| 2025-08-12 | 7.28 | 7.37 | 7.24 | 7.27 | 7.25 | qfq | 17,848,485 | 130,154,506 | -0.68% |
| 2025-08-11 | 7.21 | 7.34 | 7.18 | 7.32 | 7.30 | qfq | 18,079,444 | 131,502,365 | 2.09% |
| 2025-08-08 | 7.24 | 7.27 | 7.15 | 7.17 | 7.15 | qfq | 17,576,300 | 126,384,835 | -1.38% |
| 2025-08-07 | 7.34 | 7.38 | 7.26 | 7.27 | 7.25 | qfq | 17,801,800 | 129,953,989 | -0.55% |
| 2025-08-06 | 7.29 | 7.33 | 7.23 | 7.31 | 7.29 | qfq | 16,844,652 | 122,634,067 | -0.41% |
| 2025-08-05 | 7.26 | 7.38 | 7.23 | 7.34 | 7.32 | qfq | 25,316,331 | 185,058,480 | 1.24% |
| 2025-08-04 | 7.21 | 7.25 | 7.10 | 7.25 | 7.23 | qfq | 20,000,401 | 143,667,563 | -0.41% |
| 2025-08-01 | 7.20 | 7.41 | 7.19 | 7.28 | 7.26 | qfq | 23,944,899 | 174,363,614 | 1.11% |
| 2025-07-31 | 7.35 | 7.39 | 7.18 | 7.20 | 7.18 | qfq | 25,608,464 | 186,387,090 | -1.91% |
| 2025-07-30 | 7.40 | 7.57 | 7.33 | 7.34 | 7.32 | qfq | 39,147,475 | 290,298,923 | -1.34% |
| 2025-07-29 | 7.41 | 7.55 | 7.30 | 7.44 | 7.42 | qfq | 48,888,764 | 362,260,178 | -1.59% |
| 2025-07-28 | 7.97 | 7.97 | 7.44 | 7.56 | 7.54 | qfq | 94,119,346 | 717,996,105 | -6.09% |
| 2025-07-25 | 8.05 | 8.05 | 7.80 | 8.05 | 8.03 | qfq | 66,070,631 | 530,569,445 | 9.97% |
| 2025-07-24 | 7.20 | 7.41 | 7.16 | 7.32 | 7.30 | qfq | 38,241,991 | 277,828,576 | 0.97% |
| 2025-07-23 | 7.05 | 7.25 | 7.04 | 7.25 | 7.23 | qfq | 32,783,699 | 234,208,259 | 3.28% |
| 2025-07-22 | 7.03 | 7.19 | 6.99 | 7.02 | 7.00 | qfq | 15,301,093 | 108,111,429 | -0.14% |
| 2025-07-21 | 6.95 | 7.05 | 6.94 | 7.03 | 7.01 | qfq | 9,478,755 | 66,492,940 | 0.72% |
| 2025-07-18 | 6.96 | 7.02 | 6.94 | 6.98 | 6.96 | qfq | 9,017,700 | 62,845,377 | 0.14% |
| 2025-07-17 | 6.97 | 7.02 | 6.94 | 6.97 | 6.95 | qfq | 10,400,400 | 72,418,744 | -0.14% |
| 2025-07-16 | 6.95 | 7.08 | 6.95 | 6.98 | 6.96 | qfq | 11,199,414 | 78,379,142 | 0.43% |
| 2025-07-15 | 7.02 | 7.06 | 6.87 | 6.95 | 6.93 | qfq | 16,770,999 | 116,405,627 | -1.14% |
| 2025-07-14 | 7.21 | 7.28 | 7.01 | 7.03 | 7.01 | qfq | 27,460,902 | 194,235,746 | -4.35% |
| 2025-07-11 | 7.11 | 7.50 | 7.02 | 7.35 | 7.33 | qfq | 42,557,108 | 310,539,060 | 4.26% |
| 2025-07-10 | 7.09 | 7.11 | 6.99 | 7.05 | 7.03 | qfq | 16,419,950 | 115,655,601 | -0.98% |
| 2025-07-09 | 7.08 | 7.23 | 7.06 | 7.12 | 7.10 | qfq | 19,351,022 | 138,324,539 | 0.56% |
| 2025-07-08 | 7.03 | 7.11 | 7.01 | 7.08 | 7.06 | qfq | 14,333,543 | 101,215,956 | 0.14% |
| 2025-07-07 | 6.82 | 7.15 | 6.79 | 7.07 | 7.05 | qfq | 28,465,801 | 200,417,459 | 3.82% |
| 2025-07-04 | 6.70 | 6.94 | 6.66 | 6.81 | 6.79 | qfq | 22,228,735 | 151,791,408 | 1.49% |
| 2025-07-03 | 6.62 | 6.73 | 6.62 | 6.71 | 6.69 | qfq | 7,367,847 | 49,241,077 | 1.05% |
| 2025-07-02 | 6.71 | 6.71 | 6.61 | 6.64 | 6.62 | qfq | 8,841,520 | 58,835,962 | -1.19% |
| 2025-07-01 | 6.78 | 6.79 | 6.70 | 6.72 | 6.70 | qfq | 10,520,336 | 70,810,751 | -1.18% |
| 2025-06-30 | 6.79 | 6.83 | 6.76 | 6.80 | 6.78 | qfq | 10,649,600 | 72,369,691 | 0.15% |
| 2025-06-27 | 6.78 | 6.87 | 6.76 | 6.79 | 6.77 | qfq | 10,711,818 | 72,925,268 | -0.29% |
| 2025-06-26 | 6.83 | 6.92 | 6.72 | 6.81 | 6.79 | qfq | 16,083,773 | 109,897,519 | -0.29% |
| 2025-06-25 | 6.82 | 6.87 | 6.73 | 6.83 | 6.81 | qfq | 15,661,301 | 106,347,752 | -0.15% |
| 2025-06-24 | 6.79 | 6.88 | 6.76 | 6.84 | 6.82 | qfq | 13,015,908 | 88,830,840 | 1.18% |
| 2025-06-23 | 6.57 | 6.78 | 6.56 | 6.76 | 6.74 | qfq | 15,723,638 | 105,451,353 | -0.29% |
| 2025-06-20 | 7.17 | 7.20 | 6.76 | 6.78 | 6.76 | qfq | 32,673,864 | 225,716,360 | -5.44% |
| 2025-06-19 | 6.80 | 7.51 | 6.69 | 7.17 | 7.15 | qfq | 52,539,266 | 377,479,501 | 4.98% |
| 2025-06-18 | 6.90 | 6.96 | 6.77 | 6.83 | 6.81 | qfq | 9,996,700 | 68,164,943 | -1.73% |
| 2025-06-17 | 7.08 | 7.13 | 6.91 | 6.95 | 6.93 | qfq | 12,575,121 | 88,017,567 | -1.97% |
| 2025-06-16 | 6.89 | 7.10 | 6.87 | 7.09 | 7.07 | qfq | 18,855,300 | 131,897,010 | 1.72% |
| 2025-06-13 | 6.95 | 7.12 | 6.78 | 6.97 | 6.95 | qfq | 27,420,568 | 189,513,505 | 0.00% |
| 2025-06-12 | 6.95 | 7.02 | 6.91 | 6.97 | 6.95 | qfq | 11,079,811 | 77,137,883 | 0.00% |
| 2025-06-11 | 7.01 | 7.15 | 6.92 | 6.97 | 6.94 | qfq | 16,232,442 | 113,734,698 | -0.57% |
| 2025-06-10 | 6.89 | 7.03 | 6.81 | 7.01 | 6.98 | qfq | 22,995,896 | 159,442,083 | 1.74% |
| 2025-06-09 | 6.76 | 6.94 | 6.75 | 6.89 | 6.86 | qfq | 13,972,790 | 96,051,179 | 1.77% |
| 2025-06-06 | 6.87 | 6.87 | 6.73 | 6.77 | 6.74 | qfq | 8,378,363 | 56,758,906 | -0.88% |
| 2025-06-05 | 6.79 | 6.87 | 6.77 | 6.83 | 6.80 | qfq | 10,715,839 | 73,108,315 | 0.29% |
| 2025-06-04 | 6.74 | 6.95 | 6.73 | 6.81 | 6.78 | qfq | 13,054,101 | 89,270,820 | 0.15% |
| 2025-06-03 | 6.60 | 6.91 | 6.58 | 6.80 | 6.77 | qfq | 18,216,203 | 123,799,119 | 2.56% |
| 2025-05-30 | 6.76 | 6.78 | 6.60 | 6.63 | 6.60 | qfq | 12,075,200 | 80,533,840 | -2.21% |
| 2025-05-29 | 6.66 | 6.90 | 6.62 | 6.78 | 6.75 | qfq | 16,522,523 | 111,941,050 | 1.95% |
| 2025-05-28 | 6.73 | 6.76 | 6.62 | 6.65 | 6.62 | qfq | 7,952,900 | 52,935,749 | -1.04% |
| 2025-05-27 | 6.76 | 6.76 | 6.63 | 6.72 | 6.69 | qfq | 7,693,203 | 51,440,598 | -0.15% |
| 2025-05-26 | 6.69 | 6.79 | 6.66 | 6.73 | 6.70 | qfq | 9,906,506 | 66,536,631 | 0.90% |
| 2025-05-23 | 6.93 | 6.93 | 6.66 | 6.67 | 6.64 | qfq | 16,207,100 | 109,949,578 | -3.05% |
| 2025-05-22 | 6.85 | 7.10 | 6.81 | 6.88 | 6.85 | qfq | 16,967,411 | 117,702,843 | -0.58% |
| 2025-05-21 | 7.07 | 7.12 | 6.89 | 6.92 | 6.89 | qfq | 16,041,900 | 111,660,281 | -1.98% |
| 2025-05-20 | 7.00 | 7.09 | 6.93 | 7.06 | 7.03 | qfq | 19,972,790 | 140,368,944 | 1.15% |
| 2025-05-19 | 6.75 | 7.02 | 6.73 | 6.98 | 6.95 | qfq | 30,625,201 | 211,938,034 | 4.49% |
| 2025-05-16 | 6.72 | 6.76 | 6.65 | 6.68 | 6.65 | qfq | 10,643,300 | 71,173,572 | -1.33% |
| 2025-05-15 | 6.71 | 6.82 | 6.65 | 6.77 | 6.74 | qfq | 14,850,600 | 100,096,872 | 0.89% |
| 2025-05-14 | 6.66 | 6.80 | 6.59 | 6.71 | 6.68 | qfq | 19,440,252 | 130,120,082 | 0.30% |
| 2025-05-13 | 6.77 | 6.84 | 6.68 | 6.69 | 6.66 | qfq | 15,434,406 | 104,066,741 | -0.74% |
| 2025-05-12 | 6.69 | 6.89 | 6.66 | 6.74 | 6.71 | qfq | 17,428,050 | 117,921,678 | 1.05% |
| 2025-05-09 | 6.66 | 6.88 | 6.61 | 6.67 | 6.64 | qfq | 26,766,401 | 180,399,717 | -0.15% |
| 2025-05-08 | 6.55 | 6.74 | 6.49 | 6.68 | 6.65 | qfq | 20,488,601 | 136,394,749 | 1.83% |
| 2025-05-07 | 6.62 | 6.62 | 6.43 | 6.56 | 6.53 | qfq | 19,542,100 | 127,252,300 | 1.71% |
| 2025-05-06 | 6.30 | 6.45 | 6.30 | 6.45 | 6.42 | qfq | 14,302,700 | 91,409,443 | 2.38% |
| 2025-04-30 | 6.28 | 6.35 | 6.20 | 6.30 | 6.27 | qfq | 17,961,620 | 113,120,266 | 1.61% |
| 2025-04-29 | 6.11 | 6.32 | 6.02 | 6.20 | 6.17 | qfq | 15,489,506 | 96,014,498 | 1.47% |
| 2025-04-28 | 6.24 | 6.28 | 6.10 | 6.11 | 6.08 | qfq | 12,270,900 | 75,702,264 | -1.77% |
| 2025-04-25 | 6.13 | 6.35 | 6.11 | 6.22 | 6.19 | qfq | 22,663,606 | 141,450,924 | 2.47% |
| 2025-04-24 | 6.18 | 6.22 | 6.07 | 6.07 | 6.04 | qfq | 10,042,700 | 61,383,263 | -2.41% |
| 2025-04-23 | 6.20 | 6.24 | 6.13 | 6.22 | 6.19 | qfq | 11,609,400 | 72,067,380 | 1.14% |
| 2025-04-22 | 6.21 | 6.24 | 6.12 | 6.15 | 6.12 | qfq | 8,650,817 | 53,294,097 | -0.97% |
| 2025-04-21 | 6.06 | 6.22 | 6.02 | 6.21 | 6.18 | qfq | 11,329,700 | 69,868,482 | 2.14% |
| 2025-04-18 | 6.06 | 6.10 | 6.01 | 6.08 | 6.05 | qfq | 9,207,600 | 55,711,918 | 0.00% |
| 2025-04-17 | 6.12 | 6.19 | 6.01 | 6.08 | 6.05 | qfq | 12,290,311 | 75,219,742 | -0.16% |
| 2025-04-16 | 6.24 | 6.33 | 6.02 | 6.09 | 6.06 | qfq | 18,753,911 | 115,455,572 | -1.46% |
| 2025-04-15 | 6.17 | 6.29 | 6.14 | 6.18 | 6.15 | qfq | 11,668,601 | 72,351,183 | 0.16% |
| 2025-04-14 | 6.16 | 6.27 | 6.12 | 6.17 | 6.14 | qfq | 12,492,011 | 77,215,162 | 1.31% |
| 2025-04-11 | 5.92 | 6.16 | 5.92 | 6.09 | 6.06 | qfq | 14,947,501 | 90,743,540 | 1.67% |
| 2025-04-10 | 5.98 | 6.14 | 5.97 | 5.99 | 5.96 | qfq | 20,466,400 | 123,944,099 | 1.35% |
| 2025-04-09 | 5.60 | 5.97 | 5.22 | 5.91 | 5.89 | qfq | 27,208,429 | 154,659,140 | 3.87% |
| 2025-04-08 | 5.67 | 5.92 | 5.52 | 5.69 | 5.67 | qfq | 22,156,601 | 126,684,059 | -3.07% |
| 2025-04-07 | 6.01 | 6.15 | 5.87 | 5.87 | 5.85 | qfq | 17,260,400 | 102,338,233 | -9.97% |
| 2025-04-03 | 6.40 | 6.62 | 6.39 | 6.52 | 6.49 | qfq | 15,023,062 | 97,986,431 | 0.00% |
| 2025-04-02 | 6.36 | 6.67 | 6.36 | 6.52 | 6.49 | qfq | 18,142,243 | 118,303,145 | 1.88% |
| 2025-04-01 | 6.42 | 6.47 | 6.36 | 6.40 | 6.37 | qfq | 12,824,500 | 82,216,791 | -0.16% |
| 2025-03-31 | 6.78 | 6.78 | 6.35 | 6.41 | 6.38 | qfq | 31,163,800 | 202,560,861 | -6.97% |
| 2025-03-28 | 6.85 | 7.03 | 6.82 | 6.89 | 6.86 | qfq | 18,392,000 | 127,275,370 | 0.44% |
| 2025-03-27 | 6.93 | 6.97 | 6.76 | 6.86 | 6.83 | qfq | 15,749,502 | 108,369,343 | -0.44% |
| 2025-03-26 | 6.81 | 6.94 | 6.81 | 6.89 | 6.86 | qfq | 15,815,700 | 108,893,370 | 1.32% |
| 2025-03-25 | 7.03 | 7.10 | 6.79 | 6.80 | 6.77 | qfq | 34,569,800 | 238,945,079 | -5.42% |
| 2025-03-24 | 7.59 | 7.62 | 6.97 | 7.19 | 7.16 | qfq | 54,347,622 | 391,338,059 | -5.15% |
| 2025-03-21 | 7.62 | 8.10 | 7.58 | 7.58 | 7.55 | qfq | 68,452,125 | 532,612,037 | -0.52% |
| 2025-03-20 | 7.57 | 7.74 | 7.48 | 7.62 | 7.59 | qfq | 50,191,835 | 381,250,391 | -0.26% |
| 2025-03-19 | 7.36 | 7.80 | 7.20 | 7.64 | 7.61 | qfq | 65,249,210 | 488,558,884 | 3.80% |
| 2025-03-18 | 7.51 | 7.55 | 7.34 | 7.36 | 7.33 | qfq | 27,951,586 | 207,581,647 | -1.60% |
| 2025-03-17 | 7.38 | 7.50 | 7.29 | 7.48 | 7.45 | qfq | 30,651,001 | 226,770,451 | 0.94% |
| 2025-03-14 | 7.29 | 7.42 | 7.22 | 7.41 | 7.38 | qfq | 33,147,986 | 244,247,349 | 1.65% |
| 2025-03-13 | 7.44 | 7.51 | 7.19 | 7.29 | 7.26 | qfq | 36,241,600 | 264,547,666 | -2.54% |
| 2025-03-12 | 7.53 | 7.64 | 7.46 | 7.48 | 7.45 | qfq | 54,784,930 | 412,978,748 | -1.71% |
| 2025-03-11 | 7.51 | 7.93 | 7.41 | 7.61 | 7.58 | qfq | 87,481,538 | 667,442,522 | -2.31% |
| 2025-03-10 | 6.98 | 7.79 | 6.83 | 7.79 | 7.76 | qfq | 79,374,982 | 584,197,877 | 10.03% |
| 2025-03-07 | 7.04 | 7.21 | 6.93 | 7.08 | 7.05 | qfq | 37,972,700 | 267,587,929 | 0.14% |
| 2025-03-06 | 6.95 | 7.08 | 6.91 | 7.07 | 7.04 | qfq | 39,144,907 | 275,122,591 | 2.02% |
| 2025-03-05 | 6.83 | 6.94 | 6.66 | 6.93 | 6.90 | qfq | 34,766,442 | 236,596,580 | 1.61% |
| 2025-03-04 | 6.71 | 6.83 | 6.68 | 6.82 | 6.79 | qfq | 23,348,418 | 158,289,359 | 0.29% |
| 2025-03-03 | 6.88 | 7.00 | 6.71 | 6.80 | 6.77 | qfq | 34,514,072 | 236,437,342 | -1.73% |
| 2025-02-28 | 7.23 | 7.28 | 6.87 | 6.92 | 6.89 | qfq | 50,005,411 | 351,045,973 | -5.59% |
| 2025-02-27 | 7.50 | 7.62 | 7.31 | 7.33 | 7.30 | qfq | 81,753,180 | 609,265,323 | -6.15% |
| 2025-02-26 | 7.45 | 8.13 | 7.20 | 7.81 | 7.78 | qfq | 135,980,951 | 1,019,077,315 | 0.13% |
| 2025-02-25 | 8.07 | 8.56 | 7.63 | 7.80 | 7.77 | qfq | 189,486,397 | 1,549,546,766 | -4.29% |
| 2025-02-24 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | qfq | 10,492,400 | 85,513,060 | 9.99% |
| 2025-02-21 | 6.68 | 7.41 | 6.65 | 7.41 | 7.38 | qfq | 79,309,441 | 569,475,457 | 9.94% |
| 2025-02-20 | 6.52 | 7.08 | 6.50 | 6.74 | 6.71 | qfq | 45,431,633 | 308,544,224 | 2.90% |
| 2025-02-19 | 6.39 | 6.57 | 6.38 | 6.55 | 6.52 | qfq | 25,492,910 | 165,172,654 | 1.55% |
| 2025-02-18 | 6.84 | 6.84 | 6.39 | 6.45 | 6.42 | qfq | 33,141,020 | 219,064,767 | -5.43% |
| 2025-02-17 | 6.67 | 6.84 | 6.57 | 6.82 | 6.79 | qfq | 30,821,429 | 206,806,161 | 2.25% |
| 2025-02-14 | 6.78 | 6.79 | 6.56 | 6.67 | 6.64 | qfq | 29,956,800 | 199,344,007 | -1.48% |
| 2025-02-13 | 6.87 | 6.94 | 6.71 | 6.77 | 6.74 | qfq | 31,591,800 | 215,601,785 | -1.31% |
| 2025-02-12 | 6.63 | 6.86 | 6.60 | 6.86 | 6.83 | qfq | 33,962,600 | 230,342,003 | 2.69% |
| 2025-02-11 | 6.68 | 6.72 | 6.49 | 6.68 | 6.65 | qfq | 30,931,960 | 204,250,011 | 0.45% |
| 2025-02-10 | 6.56 | 6.74 | 6.52 | 6.65 | 6.62 | qfq | 32,766,852 | 217,489,166 | 1.37% |
| 2025-02-07 | 6.22 | 6.61 | 6.22 | 6.56 | 6.53 | qfq | 47,228,126 | 305,645,255 | 5.30% |
| 2025-02-06 | 6.09 | 6.24 | 6.07 | 6.23 | 6.20 | qfq | 23,952,820 | 147,898,551 | 1.30% |
| 2025-02-05 | 6.02 | 6.16 | 6.02 | 6.15 | 6.12 | qfq | 22,630,601 | 137,634,106 | 4.06% |
| 2025-01-27 | 6.18 | 6.26 | 5.91 | 5.91 | 5.89 | qfq | 28,040,500 | 170,097,043 | -3.27% |
| 2025-01-24 | 5.97 | 6.11 | 5.90 | 6.11 | 6.08 | qfq | 19,470,300 | 117,319,635 | 2.35% |
| 2025-01-23 | 5.98 | 6.12 | 5.97 | 5.97 | 5.94 | qfq | 17,689,400 | 107,121,693 | 0.84% |
| 2025-01-22 | 6.03 | 6.03 | 5.91 | 5.92 | 5.90 | qfq | 13,213,600 | 78,742,707 | -2.31% |
| 2025-01-21 | 6.11 | 6.18 | 5.98 | 6.06 | 6.03 | qfq | 15,673,400 | 95,006,693 | -0.33% |
| 2025-01-20 | 6.17 | 6.19 | 6.05 | 6.08 | 6.05 | qfq | 16,867,600 | 103,046,092 | -0.16% |
| 2025-01-17 | 6.11 | 6.13 | 6.01 | 6.09 | 6.06 | qfq | 14,670,280 | 89,104,830 | -1.14% |
| 2025-01-16 | 6.10 | 6.32 | 6.06 | 6.16 | 6.13 | qfq | 26,468,960 | 163,553,809 | 0.65% |
| 2025-01-15 | 6.14 | 6.21 | 6.02 | 6.12 | 6.09 | qfq | 33,153,589 | 203,288,300 | -0.49% |
| 2025-01-14 | 5.81 | 6.15 | 5.81 | 6.15 | 6.12 | qfq | 33,832,300 | 203,952,003 | 6.59% |
| 2025-01-13 | 5.71 | 5.81 | 5.51 | 5.77 | 5.75 | qfq | 17,476,800 | 99,698,506 | 0.70% |
| 2025-01-10 | 5.97 | 6.11 | 5.73 | 5.73 | 5.71 | qfq | 23,076,100 | 136,644,883 | -4.66% |
| 2025-01-09 | 5.91 | 6.04 | 5.86 | 6.01 | 5.98 | qfq | 18,847,900 | 112,867,495 | 1.18% |
| 2025-01-08 | 5.94 | 6.01 | 5.69 | 5.94 | 5.92 | qfq | 21,820,060 | 128,478,346 | 0.00% |
| 2025-01-07 | 5.79 | 5.94 | 5.79 | 5.94 | 5.92 | qfq | 19,005,100 | 111,666,660 | 2.59% |
| 2025-01-06 | 5.93 | 5.97 | 5.70 | 5.79 | 5.77 | qfq | 24,434,010 | 141,817,084 | -3.18% |
| 2025-01-03 | 6.51 | 6.54 | 5.94 | 5.98 | 5.95 | qfq | 36,848,620 | 226,766,625 | -7.86% |
| 2025-01-02 | 6.50 | 6.67 | 6.39 | 6.49 | 6.46 | qfq | 20,168,401 | 131,620,182 | -0.92% |
| 2024-12-31 | 6.79 | 6.85 | 6.51 | 6.55 | 6.52 | qfq | 21,104,134 | 140,130,371 | -3.68% |
| 2024-12-30 | 6.87 | 6.89 | 6.63 | 6.80 | 6.77 | qfq | 20,388,619 | 137,438,946 | -0.73% |
| 2024-12-27 | 6.73 | 7.05 | 6.71 | 6.85 | 6.82 | qfq | 30,061,830 | 207,831,750 | 1.78% |
| 2024-12-26 | 6.78 | 6.87 | 6.70 | 6.73 | 6.70 | qfq | 23,149,610 | 157,167,979 | -0.15% |
| 2024-12-25 | 7.00 | 7.00 | 6.63 | 6.74 | 6.71 | qfq | 31,615,582 | 213,536,632 | -4.53% |
| 2024-12-24 | 7.00 | 7.13 | 6.83 | 7.06 | 7.03 | qfq | 29,320,170 | 204,671,181 | 0.14% |
| 2024-12-23 | 7.60 | 7.68 | 7.00 | 7.05 | 7.02 | qfq | 49,112,751 | 355,913,564 | -8.20% |
| 2024-12-20 | 7.65 | 7.82 | 7.51 | 7.68 | 7.65 | qfq | 42,838,586 | 329,152,430 | 1.19% |
| 2024-12-19 | 7.51 | 7.74 | 7.46 | 7.59 | 7.56 | qfq | 35,897,387 | 271,914,481 | -1.68% |
| 2024-12-18 | 7.50 | 7.96 | 7.43 | 7.72 | 7.69 | qfq | 57,919,220 | 449,352,813 | 2.12% |
| 2024-12-17 | 7.62 | 7.80 | 7.35 | 7.56 | 7.53 | qfq | 55,007,421 | 414,584,593 | -1.95% |
| 2024-12-16 | 7.93 | 8.27 | 7.45 | 7.71 | 7.68 | qfq | 80,458,303 | 624,630,829 | -3.14% |
| 2024-12-13 | 8.25 | 8.70 | 7.95 | 7.96 | 7.93 | qfq | 104,925,569 | 878,297,816 | -4.78% |
| 2024-12-12 | 8.36 | 8.49 | 8.11 | 8.36 | 8.32 | qfq | 111,348,011 | 927,041,524 | -4.02% |
| 2024-12-11 | 8.25 | 9.08 | 8.08 | 8.71 | 8.67 | qfq | 189,088,315 | 1,631,036,823 | 5.58% |
| 2024-12-10 | 7.53 | 8.25 | 7.38 | 8.25 | 8.22 | qfq | 156,432,011 | 1,246,959,026 | 10.00% |
| 2024-12-09 | 7.74 | 7.79 | 7.22 | 7.50 | 7.47 | qfq | 104,444,063 | 777,094,215 | -2.85% |
| 2024-12-06 | 7.25 | 8.11 | 7.03 | 7.72 | 7.69 | qfq | 154,518,200 | 1,172,721,180 | 4.75% |
| 2024-12-05 | 7.68 | 7.85 | 7.15 | 7.37 | 7.34 | qfq | 106,492,514 | 789,034,501 | 0.55% |
| 2024-12-04 | 7.76 | 7.89 | 6.93 | 7.33 | 7.30 | qfq | 140,578,698 | 1,028,012,791 | -3.17% |
| 2024-12-03 | 7.13 | 7.57 | 6.92 | 7.57 | 7.54 | qfq | 102,089,149 | 739,665,308 | 10.03% |
| 2024-12-02 | 6.23 | 6.88 | 6.23 | 6.88 | 6.85 | qfq | 54,183,039 | 367,006,775 | 10.08% |
| 2024-11-29 | 6.10 | 6.31 | 6.05 | 6.25 | 6.22 | qfq | 25,753,514 | 159,510,936 | 1.79% |
| 2024-11-28 | 6.11 | 6.43 | 6.11 | 6.14 | 6.11 | qfq | 28,280,892 | 176,774,824 | 0.66% |
| 2024-11-27 | 6.00 | 6.11 | 5.73 | 6.10 | 6.07 | qfq | 24,899,336 | 147,367,331 | 1.16% |
| 2024-11-26 | 6.04 | 6.41 | 5.99 | 6.03 | 6.00 | qfq | 28,164,209 | 172,996,975 | -0.33% |
| 2024-11-25 | 6.09 | 6.13 | 5.85 | 6.05 | 6.02 | qfq | 26,087,701 | 155,595,088 | -0.66% |
| 2024-11-22 | 6.32 | 6.54 | 6.04 | 6.09 | 6.06 | qfq | 39,674,384 | 250,677,432 | -4.09% |
| 2024-11-21 | 6.25 | 6.62 | 6.15 | 6.35 | 6.32 | qfq | 48,830,673 | 310,496,392 | 0.63% |
| 2024-11-20 | 5.98 | 6.56 | 5.94 | 6.31 | 6.28 | qfq | 52,616,930 | 330,217,597 | 5.52% |
| 2024-11-19 | 5.88 | 5.98 | 5.75 | 5.98 | 5.95 | qfq | 28,302,910 | 166,040,056 | 0.84% |
| 2024-11-18 | 6.32 | 6.38 | 5.70 | 5.93 | 5.91 | qfq | 45,294,030 | 267,701,290 | -4.66% |
| 2024-11-15 | 6.43 | 6.54 | 6.22 | 6.22 | 6.19 | qfq | 43,596,636 | 278,588,258 | -2.35% |
| 2024-11-14 | 6.62 | 6.76 | 6.35 | 6.37 | 6.34 | qfq | 76,862,800 | 501,033,858 | -7.41% |
| 2024-11-13 | 6.95 | 7.28 | 6.78 | 6.88 | 6.85 | qfq | 123,951,575 | 877,541,786 | 3.93% |
| 2024-11-12 | 6.90 | 6.95 | 6.53 | 6.62 | 6.59 | qfq | 43,404,640 | 291,691,718 | -4.34% |
| 2024-11-11 | 6.66 | 6.99 | 6.66 | 6.92 | 6.89 | qfq | 51,064,562 | 349,525,159 | 1.32% |
| 2024-11-08 | 7.00 | 7.30 | 6.82 | 6.83 | 6.80 | qfq | 71,777,621 | 501,670,635 | -2.98% |
| 2024-11-07 | 7.00 | 7.44 | 6.87 | 7.04 | 7.01 | qfq | 109,209,518 | 773,875,409 | 1.59% |
| 2024-11-06 | 6.29 | 6.93 | 6.29 | 6.93 | 6.90 | qfq | 89,281,757 | 609,450,848 | 10.00% |
| 2024-11-05 | 6.24 | 6.39 | 6.20 | 6.30 | 6.27 | qfq | 52,501,889 | 329,822,679 | 0.64% |
| 2024-11-04 | 6.00 | 6.37 | 5.99 | 6.26 | 6.23 | qfq | 57,803,604 | 360,385,832 | -1.42% |
| 2024-11-01 | 6.85 | 7.00 | 6.35 | 6.35 | 6.32 | qfq | 92,121,443 | 603,489,313 | -9.93% |
| 2024-10-31 | 6.66 | 7.55 | 6.57 | 7.05 | 7.02 | qfq | 144,844,518 | 1,023,583,463 | 2.17% |
| 2024-10-30 | 6.83 | 7.17 | 6.66 | 6.90 | 6.87 | qfq | 166,630,644 | 1,154,751,654 | 5.83% |
| 2024-10-29 | 7.30 | 7.30 | 6.51 | 6.52 | 6.49 | qfq | 86,858,264 | 602,766,126 | -1.81% |
| 2024-10-28 | 6.30 | 6.64 | 6.17 | 6.64 | 6.61 | qfq | 103,517,589 | 667,352,662 | 9.93% |
| 2024-10-25 | 5.49 | 6.04 | 5.48 | 6.04 | 6.01 | qfq | 107,442,686 | 637,234,033 | 10.02% |
| 2024-10-24 | 5.48 | 5.62 | 5.42 | 5.49 | 5.47 | qfq | 73,770,910 | 406,055,449 | -3.51% |
| 2024-10-23 | 6.22 | 6.30 | 5.60 | 5.69 | 5.67 | qfq | 157,403,022 | 924,472,533 | -8.52% |
| 2024-10-22 | 5.65 | 6.22 | 5.48 | 6.22 | 6.19 | qfq | 159,459,498 | 961,195,576 | 10.09% |
| 2024-10-21 | 5.34 | 5.65 | 5.15 | 5.65 | 5.63 | qfq | 112,185,686 | 614,284,335 | 9.92% |
| 2024-10-18 | 4.63 | 5.14 | 4.61 | 5.14 | 5.12 | qfq | 65,477,906 | 327,826,572 | 10.06% |
| 2024-10-17 | 4.69 | 4.75 | 4.63 | 4.67 | 4.65 | qfq | 20,077,560 | 94,112,088 | -0.21% |
| 2024-10-16 | 4.51 | 4.72 | 4.51 | 4.68 | 4.66 | qfq | 16,411,400 | 76,211,286 | 1.08% |
| 2024-10-15 | 4.66 | 4.74 | 4.59 | 4.63 | 4.61 | qfq | 23,776,414 | 110,936,317 | -0.43% |
| 2024-10-14 | 4.59 | 4.68 | 4.50 | 4.65 | 4.63 | qfq | 23,445,441 | 108,014,124 | 3.33% |
| 2024-10-11 | 4.69 | 4.73 | 4.45 | 4.50 | 4.48 | qfq | 30,232,929 | 138,930,827 | -4.26% |
| 2024-10-10 | 4.68 | 4.89 | 4.55 | 4.70 | 4.68 | qfq | 35,978,402 | 169,418,916 | 0.43% |
| 2024-10-09 | 5.00 | 5.05 | 4.68 | 4.68 | 4.66 | qfq | 52,641,092 | 253,727,389 | -10.00% |
| 2024-10-08 | 5.46 | 5.46 | 4.87 | 5.20 | 5.18 | qfq | 90,869,485 | 466,411,212 | 4.84% |
| 2024-09-30 | 4.73 | 5.05 | 4.58 | 4.96 | 4.94 | qfq | 80,202,661 | 388,353,767 | 7.13% |
| 2024-09-27 | 4.60 | 4.69 | 4.54 | 4.63 | 4.61 | qfq | 37,916,032 | 174,527,896 | 2.21% |
| 2024-09-26 | 4.40 | 4.54 | 4.40 | 4.53 | 4.51 | qfq | 57,801,740 | 259,178,081 | 2.03% |
| 2024-09-25 | 4.69 | 4.90 | 4.43 | 4.44 | 4.42 | qfq | 103,839,509 | 478,958,205 | -1.11% |
| 2024-09-24 | 4.19 | 4.58 | 4.12 | 4.49 | 4.47 | qfq | 89,877,681 | 395,833,831 | 7.93% |
| 2024-09-23 | 4.09 | 4.28 | 4.03 | 4.16 | 4.14 | qfq | 54,587,451 | 225,879,117 | 0.48% |
| 2024-09-20 | 3.88 | 4.28 | 3.86 | 4.14 | 4.12 | qfq | 56,804,444 | 232,566,789 | 5.88% |
| 2024-09-19 | 3.76 | 3.91 | 3.76 | 3.91 | 3.89 | qfq | 10,414,300 | 40,124,618 | 3.71% |
| 2024-09-18 | 3.84 | 3.85 | 3.70 | 3.77 | 3.75 | qfq | 5,111,747 | 19,232,021 | -1.05% |
| 2024-09-13 | 3.82 | 3.86 | 3.75 | 3.81 | 3.79 | qfq | 5,488,756 | 20,965,201 | -0.52% |
| 2024-09-12 | 3.81 | 3.88 | 3.81 | 3.83 | 3.81 | qfq | 5,979,600 | 22,969,196 | 0.00% |
| 2024-09-11 | 3.86 | 3.88 | 3.81 | 3.83 | 3.81 | qfq | 6,657,700 | 25,601,571 | -1.29% |
| 2024-09-10 | 3.85 | 3.90 | 3.79 | 3.88 | 3.86 | qfq | 9,818,389 | 37,728,251 | 1.84% |
| 2024-09-09 | 3.80 | 3.85 | 3.75 | 3.81 | 3.79 | qfq | 5,525,653 | 21,044,989 | 0.00% |
| 2024-09-06 | 3.83 | 3.86 | 3.80 | 3.81 | 3.79 | qfq | 6,385,056 | 24,452,202 | -0.52% |
| 2024-09-05 | 3.74 | 3.85 | 3.74 | 3.83 | 3.81 | qfq | 7,529,220 | 28,675,913 | 1.86% |
| 2024-09-04 | 3.72 | 3.81 | 3.72 | 3.76 | 3.74 | qfq | 6,070,200 | 22,873,488 | -0.53% |
| 2024-09-03 | 3.74 | 3.79 | 3.72 | 3.78 | 3.76 | qfq | 5,884,800 | 22,119,931 | 1.34% |
| 2024-09-02 | 3.78 | 3.82 | 3.71 | 3.73 | 3.71 | qfq | 7,844,300 | 29,598,173 | -1.58% |
| 2024-08-30 | 3.65 | 3.82 | 3.65 | 3.79 | 3.77 | qfq | 13,531,800 | 51,085,898 | 3.55% |
| 2024-08-29 | 3.62 | 3.68 | 3.61 | 3.66 | 3.64 | qfq | 4,856,446 | 17,726,689 | 0.27% |
| 2024-08-28 | 3.58 | 3.67 | 3.56 | 3.65 | 3.63 | qfq | 7,066,353 | 25,586,019 | 1.39% |
| 2024-08-27 | 3.62 | 3.67 | 3.59 | 3.60 | 3.58 | qfq | 5,767,488 | 20,876,678 | -1.10% |
| 2024-08-26 | 3.61 | 3.66 | 3.57 | 3.64 | 3.62 | qfq | 5,557,800 | 20,130,676 | 0.83% |
| 2024-08-23 | 3.66 | 3.68 | 3.59 | 3.61 | 3.59 | qfq | 7,676,200 | 27,783,103 | -1.37% |
| 2024-08-22 | 3.81 | 3.83 | 3.65 | 3.66 | 3.64 | qfq | 9,691,120 | 36,022,510 | -3.68% |
| 2024-08-21 | 3.87 | 3.91 | 3.78 | 3.80 | 3.78 | qfq | 8,480,700 | 32,608,334 | -2.06% |
| 2024-08-20 | 3.85 | 3.91 | 3.82 | 3.88 | 3.86 | qfq | 8,837,200 | 34,112,285 | 0.26% |
| 2024-08-19 | 3.81 | 3.90 | 3.80 | 3.87 | 3.85 | qfq | 7,018,400 | 27,034,535 | 1.31% |
| 2024-08-16 | 3.86 | 3.88 | 3.81 | 3.82 | 3.80 | qfq | 5,911,500 | 22,694,391 | -1.04% |
| 2024-08-15 | 3.77 | 3.88 | 3.73 | 3.86 | 3.84 | qfq | 9,220,300 | 35,248,366 | 2.12% |
| 2024-08-14 | 3.75 | 3.81 | 3.74 | 3.78 | 3.76 | qfq | 6,663,800 | 25,203,705 | 0.53% |
| 2024-08-13 | 3.79 | 3.82 | 3.72 | 3.76 | 3.74 | qfq | 8,651,515 | 32,500,727 | -1.31% |
| 2024-08-12 | 3.83 | 3.88 | 3.78 | 3.81 | 3.79 | qfq | 7,528,301 | 28,753,900 | -1.04% |
| 2024-08-09 | 3.91 | 3.95 | 3.84 | 3.85 | 3.83 | qfq | 9,244,000 | 35,975,549 | -2.04% |
| 2024-08-08 | 3.92 | 3.94 | 3.87 | 3.93 | 3.91 | qfq | 9,347,400 | 36,527,242 | 0.26% |
| 2024-08-07 | 3.95 | 3.96 | 3.90 | 3.92 | 3.90 | qfq | 6,722,800 | 26,431,266 | -0.25% |
| 2024-08-06 | 3.90 | 3.94 | 3.87 | 3.93 | 3.91 | qfq | 8,655,500 | 33,755,010 | 1.81% |
| 2024-08-05 | 3.95 | 4.03 | 3.85 | 3.86 | 3.84 | qfq | 12,822,901 | 50,594,095 | -2.53% |
| 2024-08-02 | 3.95 | 4.03 | 3.92 | 3.96 | 3.94 | qfq | 10,274,669 | 40,951,170 | -0.50% |
| 2024-08-01 | 4.01 | 4.05 | 3.96 | 3.98 | 3.96 | qfq | 11,390,547 | 45,504,772 | -0.75% |
| 2024-07-31 | 3.92 | 4.03 | 3.91 | 4.01 | 3.99 | qfq | 18,231,700 | 72,768,998 | 2.56% |
| 2024-07-30 | 3.80 | 3.93 | 3.80 | 3.91 | 3.89 | qfq | 14,276,200 | 55,362,997 | 1.82% |
| 2024-07-29 | 3.81 | 3.87 | 3.75 | 3.84 | 3.82 | qfq | 11,748,600 | 44,836,008 | 0.52% |
| 2024-07-26 | 3.75 | 3.83 | 3.72 | 3.82 | 3.80 | qfq | 13,665,708 | 51,650,509 | 2.14% |
| 2024-07-25 | 3.64 | 3.77 | 3.59 | 3.74 | 3.72 | qfq | 14,982,900 | 55,429,593 | 2.47% |
| 2024-07-24 | 3.66 | 3.72 | 3.63 | 3.65 | 3.63 | qfq | 10,170,630 | 37,358,346 | -0.27% |
| 2024-07-23 | 3.72 | 3.75 | 3.66 | 3.66 | 3.64 | qfq | 8,585,400 | 31,896,215 | -1.61% |
| 2024-07-22 | 3.70 | 3.75 | 3.67 | 3.72 | 3.70 | qfq | 6,874,810 | 25,496,887 | -0.27% |
| 2024-07-19 | 3.70 | 3.79 | 3.68 | 3.73 | 3.71 | qfq | 10,140,500 | 37,887,172 | 0.54% |
| 2024-07-18 | 3.75 | 3.75 | 3.65 | 3.71 | 3.69 | qfq | 14,617,552 | 53,916,652 | -2.11% |
| 2024-07-17 | 3.68 | 3.88 | 3.67 | 3.79 | 3.77 | qfq | 21,155,720 | 80,196,755 | 3.27% |
| 2024-07-16 | 3.67 | 3.70 | 3.64 | 3.67 | 3.65 | qfq | 5,756,900 | 21,063,303 | -0.81% |
| 2024-07-15 | 3.75 | 3.75 | 3.68 | 3.70 | 3.68 | qfq | 6,148,020 | 22,762,469 | -1.07% |
| 2024-07-12 | 3.70 | 3.76 | 3.70 | 3.74 | 3.72 | qfq | 8,393,100 | 31,331,678 | 0.54% |
| 2024-07-11 | 3.69 | 3.74 | 3.66 | 3.72 | 3.70 | qfq | 8,665,400 | 32,066,946 | 2.48% |
| 2024-07-10 | 3.68 | 3.70 | 3.62 | 3.63 | 3.61 | qfq | 7,124,000 | 26,062,057 | -1.89% |
| 2024-07-09 | 3.62 | 3.71 | 3.57 | 3.70 | 3.68 | qfq | 8,556,360 | 31,176,278 | 1.93% |
| 2024-07-08 | 3.76 | 3.77 | 3.63 | 3.63 | 3.61 | qfq | 8,878,550 | 32,623,248 | -3.71% |
| 2024-07-05 | 3.73 | 3.79 | 3.66 | 3.77 | 3.75 | qfq | 7,566,041 | 28,319,595 | 1.62% |
| 2024-07-04 | 3.83 | 3.87 | 3.68 | 3.71 | 3.69 | qfq | 9,608,600 | 36,010,555 | -3.13% |
| 2024-07-03 | 3.89 | 3.91 | 3.82 | 3.83 | 3.81 | qfq | 9,251,201 | 35,768,825 | -1.54% |
| 2024-07-02 | 3.87 | 3.93 | 3.85 | 3.89 | 3.87 | qfq | 10,622,729 | 41,346,323 | 1.04% |
| 2024-07-01 | 3.76 | 3.86 | 3.70 | 3.85 | 3.83 | qfq | 11,550,600 | 43,706,838 | 1.58% |
| 2024-06-28 | 3.90 | 3.93 | 3.78 | 3.79 | 3.77 | qfq | 13,991,701 | 53,592,572 | -1.81% |
| 2024-06-27 | 3.86 | 4.03 | 3.84 | 3.86 | 3.84 | qfq | 21,562,001 | 84,676,866 | -0.26% |
| 2024-06-26 | 3.63 | 3.90 | 3.60 | 3.87 | 3.85 | qfq | 19,591,900 | 74,091,977 | 6.61% |
| 2024-06-25 | 3.61 | 3.69 | 3.61 | 3.63 | 3.61 | qfq | 5,644,083 | 20,548,647 | 0.28% |
| 2024-06-24 | 3.73 | 3.73 | 3.60 | 3.62 | 3.60 | qfq | 10,463,901 | 38,266,769 | -4.23% |
| 2024-06-21 | 3.77 | 3.82 | 3.75 | 3.78 | 3.76 | qfq | 7,061,001 | 26,738,000 | -0.26% |
| 2024-06-20 | 3.89 | 3.90 | 3.79 | 3.79 | 3.77 | qfq | 7,951,310 | 30,455,518 | -3.07% |
| 2024-06-19 | 3.92 | 3.94 | 3.87 | 3.91 | 3.89 | qfq | 6,940,501 | 27,113,242 | -0.26% |
| 2024-06-18 | 3.89 | 3.94 | 3.88 | 3.92 | 3.90 | qfq | 6,581,070 | 25,776,966 | 0.77% |
| 2024-06-17 | 3.97 | 3.99 | 3.88 | 3.89 | 3.87 | qfq | 9,808,200 | 38,529,975 | -2.75% |
| 2024-06-14 | 3.97 | 4.04 | 3.96 | 4.00 | 3.98 | qfq | 7,798,167 | 31,163,112 | 0.50% |
| 2024-06-13 | 4.01 | 4.06 | 3.96 | 3.98 | 3.96 | qfq | 9,150,701 | 36,562,739 | -1.49% |
| 2024-06-12 | 3.95 | 4.06 | 3.91 | 4.04 | 4.02 | qfq | 13,013,860 | 52,276,880 | 2.28% |
| 2024-06-11 | 3.90 | 3.97 | 3.85 | 3.95 | 3.93 | qfq | 9,143,106 | 35,759,156 | 1.02% |
| 2024-06-07 | 3.80 | 3.93 | 3.79 | 3.91 | 3.89 | qfq | 11,433,951 | 44,113,669 | 3.17% |
| 2024-06-06 | 3.91 | 3.94 | 3.76 | 3.79 | 3.76 | qfq | 15,447,106 | 59,037,076 | -3.07% |
| 2024-06-05 | 3.98 | 4.01 | 3.90 | 3.91 | 3.88 | qfq | 12,560,746 | 49,623,183 | -2.49% |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | 3.98 | qfq | 11,246,321 | 44,723,413 | 0.00% |
| 2024-06-03 | 4.10 | 4.12 | 3.97 | 4.01 | 3.98 | qfq | 17,194,000 | 69,376,641 | -2.91% |
| 2024-05-31 | 4.14 | 4.17 | 4.10 | 4.13 | 4.10 | qfq | 9,270,370 | 38,325,191 | 0.00% |
| 2024-05-30 | 4.09 | 4.17 | 4.03 | 4.13 | 4.10 | qfq | 9,663,992 | 39,800,353 | 0.49% |
| 2024-05-29 | 4.17 | 4.19 | 4.08 | 4.11 | 4.08 | qfq | 12,907,739 | 53,382,702 | -1.20% |
| 2024-05-28 | 4.23 | 4.23 | 4.16 | 4.16 | 4.13 | qfq | 7,944,700 | 33,212,011 | -1.65% |
| 2024-05-27 | 4.24 | 4.26 | 4.15 | 4.23 | 4.20 | qfq | 10,330,460 | 43,284,460 | 0.24% |
| 2024-05-24 | 4.24 | 4.29 | 4.22 | 4.22 | 4.19 | qfq | 10,501,200 | 44,583,657 | -0.71% |
| 2024-05-23 | 4.41 | 4.42 | 4.24 | 4.25 | 4.22 | qfq | 19,838,188 | 85,162,903 | -3.63% |
| 2024-05-22 | 4.34 | 4.44 | 4.30 | 4.41 | 4.38 | qfq | 20,439,739 | 89,796,873 | 1.38% |
| 2024-05-21 | 4.34 | 4.40 | 4.30 | 4.35 | 4.32 | qfq | 17,381,500 | 75,636,233 | 0.69% |
| 2024-05-20 | 4.30 | 4.38 | 4.28 | 4.32 | 4.29 | qfq | 16,001,794 | 69,337,895 | -0.46% |
| 2024-05-17 | 4.37 | 4.38 | 4.27 | 4.34 | 4.31 | qfq | 16,242,926 | 70,021,431 | -0.69% |
| 2024-05-16 | 4.29 | 4.39 | 4.29 | 4.37 | 4.34 | qfq | 14,166,994 | 61,704,629 | 1.86% |
| 2024-05-15 | 4.31 | 4.36 | 4.27 | 4.29 | 4.26 | qfq | 12,480,900 | 53,863,027 | -0.23% |
| 2024-05-14 | 4.29 | 4.35 | 4.23 | 4.30 | 4.27 | qfq | 12,518,228 | 53,659,108 | 1.42% |
| 2024-05-13 | 4.34 | 4.34 | 4.20 | 4.24 | 4.21 | qfq | 15,928,129 | 67,921,390 | -2.97% |
| 2024-05-10 | 4.43 | 4.47 | 4.33 | 4.37 | 4.34 | qfq | 14,702,500 | 64,398,640 | -1.35% |
| 2024-05-09 | 4.39 | 4.46 | 4.39 | 4.43 | 4.40 | qfq | 11,718,791 | 51,971,380 | 0.91% |
| 2024-05-08 | 4.49 | 4.49 | 4.38 | 4.39 | 4.36 | qfq | 18,830,000 | 83,235,525 | -3.09% |
| 2024-05-07 | 4.55 | 4.64 | 4.50 | 4.53 | 4.50 | qfq | 21,347,615 | 97,492,038 | -0.44% |
| 2024-05-06 | 4.53 | 4.56 | 4.50 | 4.55 | 4.52 | qfq | 18,499,947 | 83,732,974 | 2.02% |
| 2024-04-30 | 4.55 | 4.57 | 4.39 | 4.46 | 4.43 | qfq | 20,931,723 | 93,442,559 | -1.98% |
| 2024-04-29 | 4.49 | 4.59 | 4.47 | 4.55 | 4.52 | qfq | 20,956,008 | 95,101,684 | 2.25% |
| 2024-04-26 | 4.31 | 4.49 | 4.28 | 4.45 | 4.42 | qfq | 23,010,374 | 101,505,830 | 2.06% |
| 2024-04-25 | 4.38 | 4.42 | 4.32 | 4.36 | 4.33 | qfq | 15,263,781 | 66,713,184 | -1.13% |
| 2024-04-24 | 4.27 | 4.42 | 4.23 | 4.41 | 4.38 | qfq | 20,819,901 | 90,509,527 | 3.04% |
| 2024-04-23 | 4.22 | 4.30 | 4.22 | 4.28 | 4.25 | qfq | 16,553,029 | 70,642,054 | 1.66% |
| 2024-04-22 | 4.22 | 4.28 | 4.13 | 4.21 | 4.18 | qfq | 16,543,300 | 69,613,985 | -1.41% |
| 2024-04-19 | 4.31 | 4.38 | 4.24 | 4.27 | 4.24 | qfq | 18,169,700 | 78,040,152 | -1.39% |
| 2024-04-18 | 4.41 | 4.43 | 4.30 | 4.33 | 4.30 | qfq | 23,334,236 | 101,848,583 | -1.81% |
| 2024-04-17 | 4.23 | 4.44 | 4.23 | 4.41 | 4.38 | qfq | 30,615,248 | 133,770,193 | 5.76% |
| 2024-04-16 | 4.48 | 4.53 | 4.17 | 4.17 | 4.14 | qfq | 43,503,437 | 185,557,976 | -8.15% |
| 2024-04-15 | 4.72 | 4.75 | 4.45 | 4.54 | 4.51 | qfq | 43,912,903 | 201,122,201 | -4.02% |
| 2024-04-12 | 5.00 | 5.00 | 4.72 | 4.73 | 4.69 | qfq | 45,760,793 | 221,573,439 | -5.96% |
| 2024-04-11 | 4.80 | 5.06 | 4.78 | 5.03 | 4.99 | qfq | 58,397,885 | 290,958,013 | 3.93% |
| 2024-04-10 | 4.86 | 4.94 | 4.79 | 4.84 | 4.80 | qfq | 30,039,744 | 145,750,828 | -1.22% |
| 2024-04-09 | 4.85 | 4.94 | 4.73 | 4.90 | 4.86 | qfq | 29,279,200 | 142,001,343 | 1.03% |
| 2024-04-08 | 4.83 | 4.91 | 4.70 | 4.85 | 4.81 | qfq | 30,313,165 | 146,124,354 | 0.41% |
| 2024-04-03 | 5.00 | 5.01 | 4.78 | 4.83 | 4.79 | qfq | 38,287,040 | 185,448,674 | -3.78% |
| 2024-04-02 | 5.17 | 5.22 | 4.98 | 5.02 | 4.98 | qfq | 53,756,622 | 271,929,833 | -3.28% |
| 2024-04-01 | 5.05 | 5.25 | 5.02 | 5.19 | 5.15 | qfq | 68,883,537 | 352,386,668 | 2.98% |
| 2024-03-29 | 5.16 | 5.24 | 4.99 | 5.04 | 5.00 | qfq | 62,292,084 | 315,761,974 | -2.89% |
| 2024-03-28 | 5.01 | 5.32 | 5.01 | 5.19 | 5.15 | qfq | 91,355,357 | 475,504,277 | 3.59% |
| 2024-03-27 | 5.19 | 5.37 | 4.92 | 5.01 | 4.97 | qfq | 105,471,365 | 537,203,878 | -5.83% |
| 2024-03-26 | 5.73 | 5.94 | 5.23 | 5.32 | 5.28 | qfq | 163,604,241 | 898,557,293 | -8.43% |
| 2024-03-25 | 6.33 | 6.33 | 5.74 | 5.81 | 5.77 | qfq | 221,838,799 | 1,373,256,389 | 1.04% |
| 2024-03-22 | 5.30 | 5.75 | 5.15 | 5.75 | 5.71 | qfq | 117,263,284 | 657,062,119 | 9.94% |
| 2024-03-21 | 4.89 | 5.24 | 4.86 | 5.23 | 5.19 | qfq | 63,755,085 | 319,841,147 | 8.06% |
| 2024-03-20 | 4.64 | 4.87 | 4.64 | 4.84 | 4.80 | qfq | 35,527,071 | 170,153,762 | 3.64% |
| 2024-03-19 | 4.65 | 4.84 | 4.65 | 4.67 | 4.63 | qfq | 32,519,279 | 153,665,032 | -0.21% |
| 2024-03-18 | 4.58 | 4.69 | 4.57 | 4.68 | 4.64 | qfq | 31,825,525 | 147,443,326 | 1.96% |
| 2024-03-15 | 4.61 | 4.65 | 4.52 | 4.59 | 4.56 | qfq | 23,829,357 | 109,307,607 | 0.66% |
| 2024-03-14 | 4.63 | 4.65 | 4.49 | 4.56 | 4.53 | qfq | 28,305,400 | 129,488,664 | -2.36% |
| 2024-03-13 | 4.53 | 4.70 | 4.50 | 4.67 | 4.63 | qfq | 42,868,880 | 197,807,092 | 2.86% |
| 2024-03-12 | 4.52 | 4.56 | 4.48 | 4.54 | 4.51 | qfq | 21,492,614 | 97,146,457 | 0.44% |
| 2024-03-11 | 4.49 | 4.52 | 4.44 | 4.52 | 4.49 | qfq | 19,469,982 | 87,378,631 | 0.22% |
| 2024-03-08 | 4.39 | 4.58 | 4.39 | 4.51 | 4.48 | qfq | 28,859,332 | 129,829,186 | 2.27% |
| 2024-03-07 | 4.53 | 4.55 | 4.38 | 4.41 | 4.38 | qfq | 28,248,482 | 126,338,225 | -2.43% |
| 2024-03-06 | 4.53 | 4.64 | 4.43 | 4.52 | 4.49 | qfq | 31,051,982 | 140,288,359 | -0.88% |
| 2024-03-05 | 4.46 | 4.75 | 4.38 | 4.56 | 4.53 | qfq | 53,136,446 | 242,391,294 | 1.33% |
| 2024-03-04 | 4.53 | 4.53 | 4.33 | 4.50 | 4.47 | qfq | 28,808,735 | 128,043,232 | -0.22% |
| 2024-03-01 | 4.47 | 4.52 | 4.35 | 4.51 | 4.48 | qfq | 36,255,453 | 161,244,885 | 0.89% |
| 2024-02-29 | 4.30 | 4.50 | 4.26 | 4.47 | 4.44 | qfq | 33,334,078 | 147,070,260 | 3.00% |
| 2024-02-28 | 4.63 | 4.75 | 4.32 | 4.34 | 4.31 | qfq | 59,599,186 | 272,579,954 | -6.06% |
| 2024-02-27 | 4.50 | 4.63 | 4.42 | 4.62 | 4.58 | qfq | 43,247,228 | 196,449,467 | 2.21% |
| 2024-02-26 | 4.58 | 4.58 | 4.42 | 4.52 | 4.49 | qfq | 50,128,382 | 225,650,575 | -2.16% |
| 2024-02-23 | 4.39 | 4.64 | 4.32 | 4.62 | 4.58 | qfq | 70,762,811 | 317,888,766 | 5.24% |
| 2024-02-22 | 4.31 | 4.44 | 4.28 | 4.39 | 4.36 | qfq | 45,000,091 | 196,114,039 | 1.86% |
| 2024-02-21 | 4.20 | 4.43 | 4.13 | 4.31 | 4.28 | qfq | 68,423,462 | 295,266,280 | 0.70% |
| 2024-02-20 | 4.19 | 4.39 | 4.07 | 4.28 | 4.25 | qfq | 65,581,002 | 278,466,268 | 1.18% |
| 2024-02-19 | 4.02 | 4.23 | 4.00 | 4.23 | 4.20 | qfq | 65,606,986 | 270,988,189 | 5.22% |
| 2024-02-08 | 3.87 | 4.09 | 3.50 | 4.02 | 3.99 | qfq | 69,306,015 | 264,765,627 | 3.34% |
| 2024-02-07 | 4.10 | 4.27 | 3.78 | 3.89 | 3.86 | qfq | 82,407,403 | 332,964,218 | -7.38% |
| 2024-02-06 | 4.08 | 4.42 | 4.08 | 4.20 | 4.17 | qfq | 102,179,789 | 422,973,224 | -7.28% |
| 2024-02-05 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | qfq | 8,292,600 | 37,565,478 | -9.94% |
| 2024-02-02 | 4.90 | 5.45 | 4.90 | 5.03 | 4.99 | qfq | 133,375,424 | 686,556,382 | 1.62% |
| 2024-02-01 | 5.38 | 5.40 | 4.76 | 4.95 | 4.91 | qfq | 108,859,261 | 544,858,300 | -4.44% |
| 2024-01-31 | 4.68 | 5.18 | 4.62 | 5.18 | 5.14 | qfq | 43,468,186 | 216,439,283 | 9.98% |
| 2024-01-30 | 4.85 | 4.88 | 4.64 | 4.71 | 4.67 | qfq | 50,957,262 | 242,122,807 | -4.27% |
| 2024-01-29 | 5.00 | 5.10 | 4.85 | 4.92 | 4.88 | qfq | 59,744,360 | 296,593,732 | -2.96% |
| 2024-01-26 | 5.00 | 5.24 | 4.89 | 5.07 | 5.03 | qfq | 106,265,742 | 536,467,481 | 2.22% |
| 2024-01-25 | 4.50 | 4.96 | 4.43 | 4.96 | 4.92 | qfq | 91,883,017 | 434,090,365 | 9.98% |
| 2024-01-24 | 4.18 | 4.59 | 4.18 | 4.51 | 4.48 | qfq | 71,277,252 | 317,459,046 | 8.15% |
| 2024-01-23 | 4.10 | 4.24 | 3.99 | 4.17 | 4.14 | qfq | 27,910,484 | 114,266,285 | 2.71% |
| 2024-01-22 | 4.37 | 4.52 | 4.02 | 4.06 | 4.03 | qfq | 29,441,974 | 125,169,697 | -7.31% |
| 2024-01-19 | 4.33 | 4.48 | 4.30 | 4.38 | 4.35 | qfq | 29,543,750 | 129,934,256 | 0.69% |
| 2024-01-18 | 4.35 | 4.43 | 4.19 | 4.35 | 4.32 | qfq | 28,161,150 | 120,777,233 | -1.14% |
| 2024-01-17 | 4.50 | 4.50 | 4.38 | 4.40 | 4.37 | qfq | 19,521,100 | 86,810,673 | -2.65% |
| 2024-01-16 | 4.64 | 4.64 | 4.43 | 4.52 | 4.49 | qfq | 32,403,042 | 145,802,906 | -2.80% |
| 2024-01-15 | 4.72 | 4.79 | 4.61 | 4.65 | 4.61 | qfq | 34,345,811 | 161,487,033 | -1.48% |
| 2024-01-12 | 4.80 | 4.89 | 4.69 | 4.72 | 4.68 | qfq | 45,708,841 | 216,448,454 | -2.68% |
| 2024-01-11 | 4.78 | 4.93 | 4.74 | 4.85 | 4.81 | qfq | 61,446,981 | 298,448,964 | -0.82% |
| 2024-01-10 | 4.96 | 5.08 | 4.80 | 4.89 | 4.85 | qfq | 104,073,946 | 510,923,868 | -5.96% |
| 2024-01-09 | 5.39 | 5.64 | 5.11 | 5.20 | 5.16 | qfq | 155,973,716 | 846,151,152 | 1.36% |
| 2024-01-08 | 4.66 | 5.13 | 4.65 | 5.13 | 5.09 | qfq | 26,772,143 | 135,260,229 | 10.09% |
| 2024-01-05 | 4.83 | 4.85 | 4.63 | 4.66 | 4.62 | qfq | 35,327,235 | 165,902,358 | -3.52% |
| 2024-01-04 | 5.09 | 5.10 | 4.79 | 4.83 | 4.79 | qfq | 64,100,625 | 313,660,419 | -2.42% |
| 2024-01-03 | 4.50 | 4.95 | 4.47 | 4.95 | 4.91 | qfq | 26,435,426 | 126,070,792 | 10.00% |
| 2024-01-02 | 4.49 | 4.58 | 4.48 | 4.50 | 4.47 | qfq | 15,405,141 | 69,698,087 | 0.67% |
| 2023-12-29 | 4.37 | 4.55 | 4.37 | 4.47 | 4.44 | qfq | 20,643,040 | 92,302,059 | 1.59% |
| 2023-12-28 | 4.41 | 4.45 | 4.33 | 4.40 | 4.37 | qfq | 17,762,700 | 78,245,428 | -0.45% |
| 2023-12-27 | 4.46 | 4.48 | 4.40 | 4.42 | 4.39 | qfq | 11,969,590 | 53,042,620 | -0.45% |
| 2023-12-26 | 4.53 | 4.53 | 4.40 | 4.44 | 4.41 | qfq | 15,605,619 | 69,511,774 | -1.99% |
| 2023-12-25 | 4.58 | 4.70 | 4.46 | 4.53 | 4.50 | qfq | 22,472,814 | 101,765,176 | -1.74% |
| 2023-12-22 | 4.95 | 4.96 | 4.56 | 4.61 | 4.57 | qfq | 37,931,103 | 178,877,605 | -7.06% |
| 2023-12-21 | 4.98 | 5.00 | 4.83 | 4.96 | 4.92 | qfq | 31,391,346 | 154,762,526 | -1.59% |
| 2023-12-20 | 5.20 | 5.24 | 5.00 | 5.04 | 5.00 | qfq | 39,711,328 | 201,192,978 | -2.89% |
| 2023-12-19 | 5.23 | 5.39 | 5.13 | 5.19 | 5.15 | qfq | 51,952,233 | 271,714,696 | -1.52% |
| 2023-12-18 | 5.58 | 5.58 | 5.23 | 5.27 | 5.23 | qfq | 69,475,932 | 372,147,320 | -4.53% |
| 2023-12-15 | 5.29 | 5.53 | 5.22 | 5.52 | 5.48 | qfq | 89,356,897 | 481,862,137 | 4.15% |
| 2023-12-14 | 5.14 | 5.57 | 5.14 | 5.30 | 5.26 | qfq | 83,875,702 | 448,989,537 | 2.32% |
| 2023-12-13 | 5.15 | 5.26 | 5.06 | 5.18 | 5.14 | qfq | 46,688,110 | 241,752,906 | -0.58% |
| 2023-12-12 | 5.05 | 5.38 | 5.01 | 5.21 | 5.17 | qfq | 55,222,031 | 284,280,471 | 2.36% |
| 2023-12-11 | 4.85 | 5.15 | 4.81 | 5.09 | 5.05 | qfq | 36,299,100 | 182,002,756 | 4.30% |
| 2023-12-08 | 4.99 | 4.99 | 4.85 | 4.88 | 4.84 | qfq | 23,328,933 | 114,608,370 | -2.20% |
| 2023-12-07 | 4.90 | 5.04 | 4.87 | 4.99 | 4.95 | qfq | 32,068,945 | 159,223,508 | 2.04% |
| 2023-12-06 | 4.75 | 4.93 | 4.68 | 4.89 | 4.85 | qfq | 20,359,380 | 98,803,171 | 2.30% |
| 2023-12-05 | 4.82 | 4.88 | 4.76 | 4.78 | 4.74 | qfq | 14,640,816 | 70,363,911 | -0.83% |
| 2023-12-04 | 4.79 | 4.92 | 4.79 | 4.82 | 4.78 | qfq | 16,253,600 | 78,849,009 | 0.63% |
| 2023-12-01 | 4.65 | 4.80 | 4.60 | 4.79 | 4.75 | qfq | 16,387,920 | 77,500,404 | 3.90% |
| 2023-11-30 | 4.65 | 4.68 | 4.59 | 4.61 | 4.57 | qfq | 9,792,920 | 45,316,693 | -0.22% |
| 2023-11-29 | 4.68 | 4.70 | 4.60 | 4.62 | 4.58 | qfq | 10,479,929 | 48,499,282 | -1.28% |
| 2023-11-28 | 4.71 | 4.72 | 4.63 | 4.68 | 4.64 | qfq | 11,556,000 | 53,901,629 | -0.64% |
| 2023-11-27 | 4.71 | 4.77 | 4.68 | 4.71 | 4.67 | qfq | 17,846,433 | 84,167,955 | -0.42% |
| 2023-11-24 | 4.76 | 4.87 | 4.70 | 4.73 | 4.69 | qfq | 21,083,000 | 100,849,223 | -1.05% |
| 2023-11-23 | 4.91 | 4.92 | 4.74 | 4.78 | 4.74 | qfq | 24,759,401 | 118,521,789 | -1.04% |
| 2023-11-22 | 4.75 | 4.92 | 4.72 | 4.83 | 4.79 | qfq | 28,665,470 | 138,439,660 | 1.47% |
| 2023-11-21 | 4.67 | 4.81 | 4.67 | 4.76 | 4.72 | qfq | 17,499,309 | 83,075,865 | 1.28% |
| 2023-11-20 | 4.64 | 4.72 | 4.62 | 4.70 | 4.66 | qfq | 14,583,900 | 68,298,931 | 1.29% |
| 2023-11-17 | 4.59 | 4.67 | 4.58 | 4.64 | 4.60 | qfq | 12,944,000 | 59,909,303 | 0.65% |
| 2023-11-16 | 4.52 | 4.65 | 4.51 | 4.61 | 4.57 | qfq | 15,974,015 | 73,757,040 | 1.10% |
| 2023-11-15 | 4.60 | 4.62 | 4.54 | 4.56 | 4.53 | qfq | 9,708,100 | 44,369,617 | -0.44% |
| 2023-11-14 | 4.58 | 4.62 | 4.56 | 4.58 | 4.55 | qfq | 11,198,615 | 51,340,323 | -0.43% |
| 2023-11-13 | 4.51 | 4.63 | 4.51 | 4.60 | 4.56 | qfq | 13,656,700 | 62,496,725 | 2.45% |
| 2023-11-10 | 4.58 | 4.60 | 4.46 | 4.49 | 4.46 | qfq | 14,574,542 | 65,660,123 | -2.18% |
| 2023-11-09 | 4.71 | 4.72 | 4.56 | 4.59 | 4.56 | qfq | 20,922,800 | 96,761,050 | -2.55% |
| 2023-11-08 | 4.57 | 4.75 | 4.55 | 4.71 | 4.67 | qfq | 32,070,119 | 150,386,470 | 2.17% |
| 2023-11-07 | 4.51 | 4.63 | 4.47 | 4.61 | 4.57 | qfq | 36,118,248 | 164,531,783 | -0.86% |
| 2023-11-06 | 4.34 | 4.73 | 4.33 | 4.65 | 4.61 | qfq | 44,229,920 | 201,550,312 | 7.64% |
| 2023-11-03 | 4.34 | 4.36 | 4.26 | 4.32 | 4.29 | qfq | 13,193,721 | 56,770,628 | 0.00% |
| 2023-11-02 | 4.23 | 4.39 | 4.21 | 4.32 | 4.29 | qfq | 24,251,733 | 105,124,959 | 2.13% |
| 2023-11-01 | 4.20 | 4.28 | 4.16 | 4.23 | 4.20 | qfq | 11,012,884 | 46,700,203 | 0.71% |
| 2023-10-31 | 4.18 | 4.27 | 4.15 | 4.20 | 4.17 | qfq | 12,672,537 | 53,378,857 | 0.00% |
| 2023-10-30 | 4.16 | 4.22 | 4.10 | 4.20 | 4.17 | qfq | 15,908,872 | 66,169,481 | 0.72% |
| 2023-10-27 | 4.23 | 4.23 | 4.12 | 4.17 | 4.14 | qfq | 18,165,001 | 75,811,559 | -2.11% |
| 2023-10-26 | 4.20 | 4.27 | 4.19 | 4.26 | 4.23 | qfq | 7,203,000 | 30,501,527 | 0.95% |
| 2023-10-25 | 4.19 | 4.25 | 4.18 | 4.22 | 4.19 | qfq | 8,442,300 | 35,651,962 | 0.96% |
| 2023-10-24 | 4.07 | 4.21 | 4.05 | 4.18 | 4.15 | qfq | 9,304,200 | 38,681,802 | 2.96% |
| 2023-10-23 | 4.14 | 4.16 | 4.02 | 4.06 | 4.03 | qfq | 8,720,600 | 35,623,140 | -1.93% |
| 2023-10-20 | 4.19 | 4.22 | 4.13 | 4.14 | 4.11 | qfq | 6,049,415 | 25,195,541 | -1.19% |
| 2023-10-19 | 4.20 | 4.25 | 4.17 | 4.19 | 4.16 | qfq | 8,125,206 | 34,234,349 | -0.48% |
| 2023-10-18 | 4.29 | 4.30 | 4.20 | 4.21 | 4.18 | qfq | 9,214,000 | 38,938,660 | -2.32% |
| 2023-10-17 | 4.39 | 4.40 | 4.30 | 4.31 | 4.28 | qfq | 8,134,101 | 35,252,567 | -1.60% |
| 2023-10-16 | 4.37 | 4.41 | 4.31 | 4.38 | 4.35 | qfq | 10,683,737 | 46,478,657 | 0.23% |
| 2023-10-13 | 4.41 | 4.48 | 4.36 | 4.37 | 4.34 | qfq | 10,553,413 | 46,552,906 | -1.58% |
| 2023-10-12 | 4.53 | 4.55 | 4.43 | 4.44 | 4.41 | qfq | 10,080,400 | 44,981,916 | -0.89% |
| 2023-10-11 | 4.44 | 4.57 | 4.42 | 4.48 | 4.45 | qfq | 15,208,560 | 68,553,028 | 1.13% |
| 2023-10-10 | 4.44 | 4.49 | 4.43 | 4.43 | 4.40 | qfq | 8,026,610 | 35,782,258 | -0.23% |
| 2023-10-09 | 4.47 | 4.49 | 4.40 | 4.44 | 4.41 | qfq | 10,255,807 | 45,401,346 | -1.55% |
| 2023-09-28 | 4.49 | 4.52 | 4.45 | 4.51 | 4.48 | qfq | 9,606,986 | 43,125,168 | 0.89% |
| 2023-09-27 | 4.46 | 4.50 | 4.43 | 4.47 | 4.44 | qfq | 7,973,100 | 35,673,404 | 0.45% |
| 2023-09-26 | 4.41 | 4.50 | 4.40 | 4.45 | 4.42 | qfq | 8,378,865 | 37,336,829 | 0.68% |
| 2023-09-25 | 4.49 | 4.49 | 4.40 | 4.42 | 4.39 | qfq | 10,063,865 | 44,622,697 | -1.12% |
| 2023-09-22 | 4.37 | 4.47 | 4.34 | 4.47 | 4.44 | qfq | 10,437,685 | 46,223,785 | 2.29% |
| 2023-09-21 | 4.42 | 4.44 | 4.35 | 4.37 | 4.34 | qfq | 7,356,500 | 32,273,681 | -0.91% |
| 2023-09-20 | 4.43 | 4.49 | 4.41 | 4.41 | 4.38 | qfq | 8,983,700 | 39,947,522 | -0.68% |
| 2023-09-19 | 4.48 | 4.52 | 4.43 | 4.44 | 4.41 | qfq | 9,403,264 | 42,071,249 | -0.89% |
| 2023-09-18 | 4.44 | 4.50 | 4.40 | 4.48 | 4.45 | qfq | 8,493,458 | 37,848,056 | 0.67% |
| 2023-09-15 | 4.44 | 4.48 | 4.42 | 4.45 | 4.42 | qfq | 8,907,900 | 39,644,228 | 0.45% |
| 2023-09-14 | 4.43 | 4.46 | 4.39 | 4.43 | 4.40 | qfq | 8,182,400 | 36,184,394 | -0.45% |
| 2023-09-13 | 4.51 | 4.53 | 4.42 | 4.45 | 4.42 | qfq | 12,379,515 | 55,198,783 | -1.55% |
| 2023-09-12 | 4.52 | 4.53 | 4.49 | 4.52 | 4.49 | qfq | 6,951,710 | 31,367,420 | -0.22% |
| 2023-09-11 | 4.48 | 4.56 | 4.46 | 4.53 | 4.50 | qfq | 11,544,110 | 52,077,916 | 0.67% |
| 2023-09-08 | 4.51 | 4.55 | 4.44 | 4.50 | 4.47 | qfq | 11,476,119 | 51,470,566 | -1.10% |
| 2023-09-07 | 4.58 | 4.66 | 4.54 | 4.55 | 4.52 | qfq | 12,887,000 | 59,128,702 | -1.09% |
| 2023-09-06 | 4.64 | 4.66 | 4.58 | 4.60 | 4.56 | qfq | 9,311,600 | 42,835,504 | -1.29% |
| 2023-09-05 | 4.76 | 4.76 | 4.61 | 4.66 | 4.62 | qfq | 16,272,890 | 75,846,509 | -2.51% |
| 2023-09-04 | 4.79 | 4.80 | 4.72 | 4.78 | 4.74 | qfq | 14,081,400 | 66,999,110 | 0.21% |
| 2023-09-01 | 4.84 | 4.84 | 4.74 | 4.77 | 4.73 | qfq | 14,942,516 | 71,463,938 | -0.83% |
| 2023-08-31 | 4.87 | 4.87 | 4.77 | 4.81 | 4.77 | qfq | 16,928,854 | 81,601,588 | -1.23% |
| 2023-08-30 | 4.88 | 4.90 | 4.78 | 4.87 | 4.83 | qfq | 23,865,048 | 115,562,700 | 0.21% |
| 2023-08-29 | 4.65 | 4.88 | 4.65 | 4.86 | 4.82 | qfq | 30,714,675 | 147,845,856 | 3.40% |
| 2023-08-28 | 4.88 | 4.88 | 4.69 | 4.70 | 4.66 | qfq | 30,649,178 | 145,462,512 | 0.21% |
| 2023-08-25 | 4.65 | 4.80 | 4.58 | 4.69 | 4.65 | qfq | 35,555,471 | 166,878,033 | 2.18% |
| 2023-08-24 | 4.49 | 4.65 | 4.46 | 4.59 | 4.56 | qfq | 24,295,615 | 111,070,609 | 3.15% |
| 2023-08-23 | 4.49 | 4.53 | 4.43 | 4.45 | 4.42 | qfq | 12,487,600 | 55,998,137 | -1.55% |
| 2023-08-22 | 4.43 | 4.52 | 4.40 | 4.52 | 4.49 | qfq | 15,628,279 | 69,803,132 | 2.73% |
| 2023-08-21 | 4.41 | 4.48 | 4.39 | 4.40 | 4.37 | qfq | 8,165,800 | 36,164,068 | -0.23% |
| 2023-08-18 | 4.51 | 4.56 | 4.40 | 4.41 | 4.38 | qfq | 12,728,300 | 56,902,361 | -2.65% |
| 2023-08-17 | 4.48 | 4.54 | 4.41 | 4.53 | 4.50 | qfq | 12,568,856 | 56,354,767 | 1.12% |
| 2023-08-16 | 4.61 | 4.61 | 4.45 | 4.48 | 4.45 | qfq | 18,689,755 | 84,310,881 | -2.82% |
| 2023-08-15 | 4.77 | 4.79 | 4.60 | 4.61 | 4.57 | qfq | 17,694,364 | 82,299,913 | -2.95% |
| 2023-08-14 | 4.59 | 4.77 | 4.55 | 4.75 | 4.71 | qfq | 19,809,320 | 92,577,103 | 1.50% |
| 2023-08-11 | 4.81 | 4.86 | 4.68 | 4.68 | 4.64 | qfq | 20,833,790 | 99,134,036 | -3.51% |
| 2023-08-10 | 4.86 | 4.92 | 4.78 | 4.85 | 4.81 | qfq | 23,491,998 | 113,557,644 | -0.21% |
| 2023-08-09 | 4.97 | 5.01 | 4.81 | 4.86 | 4.82 | qfq | 43,914,992 | 215,217,044 | -4.33% |
| 2023-08-08 | 4.79 | 5.25 | 4.76 | 5.08 | 5.04 | qfq | 73,655,677 | 370,443,379 | 6.28% |
| 2023-08-07 | 4.74 | 4.84 | 4.72 | 4.78 | 4.74 | qfq | 21,455,867 | 102,768,621 | 0.84% |
| 2023-08-04 | 4.69 | 4.77 | 4.68 | 4.74 | 4.70 | qfq | 19,750,970 | 93,664,611 | 1.28% |
| 2023-08-03 | 4.70 | 4.73 | 4.66 | 4.68 | 4.64 | qfq | 8,810,874 | 41,276,228 | -0.43% |
| 2023-08-02 | 4.75 | 4.75 | 4.67 | 4.70 | 4.66 | qfq | 11,595,300 | 54,460,403 | -1.05% |
| 2023-08-01 | 4.73 | 4.77 | 4.70 | 4.75 | 4.71 | qfq | 17,217,800 | 81,510,930 | 0.21% |
| 2023-07-31 | 4.61 | 4.74 | 4.59 | 4.74 | 4.70 | qfq | 23,718,860 | 111,058,570 | 2.16% |
| 2023-07-28 | 4.63 | 4.65 | 4.55 | 4.64 | 4.60 | qfq | 13,625,083 | 62,626,346 | 0.00% |
| 2023-07-27 | 4.70 | 4.74 | 4.63 | 4.64 | 4.60 | qfq | 13,102,560 | 61,246,559 | -1.90% |
| 2023-07-26 | 4.80 | 4.80 | 4.68 | 4.73 | 4.69 | qfq | 18,599,712 | 87,731,178 | -1.87% |
| 2023-07-25 | 4.76 | 4.84 | 4.73 | 4.82 | 4.78 | qfq | 20,654,774 | 99,112,263 | 0.84% |
| 2023-07-24 | 4.64 | 4.89 | 4.62 | 4.78 | 4.74 | qfq | 30,305,491 | 145,414,106 | 2.36% |
| 2023-07-21 | 4.65 | 4.75 | 4.60 | 4.67 | 4.63 | qfq | 18,129,722 | 84,640,791 | 0.65% |
| 2023-07-20 | 4.68 | 4.74 | 4.63 | 4.64 | 4.60 | qfq | 20,277,300 | 94,898,797 | -0.85% |
| 2023-07-19 | 4.59 | 4.71 | 4.57 | 4.68 | 4.64 | qfq | 23,386,300 | 108,386,941 | 1.74% |
| 2023-07-18 | 4.69 | 4.70 | 4.58 | 4.60 | 4.56 | qfq | 15,654,420 | 72,072,018 | -2.13% |
| 2023-07-17 | 4.78 | 4.81 | 4.66 | 4.70 | 4.66 | qfq | 20,113,042 | 94,514,321 | -1.67% |