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
银座股份600858.SH
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）8,549,500
成交额（元）40,996,174
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.84 | 4.96 | 4.66 | 4.71 | 4.71 | qfq | 8,549,500 | 40,996,174 | -2.69% |
| 2026-07-16 | 4.76 | 4.88 | 4.71 | 4.84 | 4.84 | qfq | 6,626,077 | 31,903,551 | 1.68% |
| 2026-07-15 | 4.68 | 4.83 | 4.65 | 4.76 | 4.76 | qfq | 9,103,300 | 43,469,339 | 1.71% |
| 2026-07-14 | 4.56 | 4.70 | 4.56 | 4.68 | 4.68 | qfq | 9,131,800 | 42,415,719 | 3.31% |
| 2026-07-13 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 7,783,067 | 35,469,645 | -1.31% |
| 2026-07-10 | 4.44 | 4.67 | 4.38 | 4.59 | 4.59 | qfq | 9,053,900 | 41,342,355 | 2.68% |
| 2026-07-09 | 4.53 | 4.56 | 4.42 | 4.47 | 4.47 | qfq | 5,974,900 | 26,700,574 | -1.11% |
| 2026-07-08 | 4.46 | 4.55 | 4.40 | 4.52 | 4.52 | qfq | 6,062,902 | 27,193,648 | 1.12% |
| 2026-07-07 | 4.61 | 4.61 | 4.45 | 4.47 | 4.47 | qfq | 5,127,500 | 23,059,576 | -3.46% |
| 2026-07-06 | 4.65 | 4.68 | 4.60 | 4.63 | 4.63 | qfq | 7,216,440 | 33,394,718 | 0.22% |
| 2026-07-03 | 4.55 | 4.67 | 4.55 | 4.62 | 4.62 | qfq | 6,800,232 | 31,403,332 | 1.76% |
| 2026-07-02 | 4.53 | 4.66 | 4.48 | 4.54 | 4.54 | qfq | 7,719,500 | 35,332,658 | 0.22% |
| 2026-07-01 | 4.40 | 4.58 | 4.38 | 4.53 | 4.53 | qfq | 10,534,790 | 47,584,039 | 2.72% |
| 2026-06-30 | 4.44 | 4.50 | 4.36 | 4.41 | 4.41 | qfq | 7,451,600 | 32,868,199 | -1.12% |
| 2026-06-29 | 4.41 | 4.51 | 4.28 | 4.46 | 4.46 | qfq | 11,046,200 | 48,841,986 | 1.13% |
| 2026-06-26 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | qfq | 6,948,680 | 30,798,369 | -2.43% |
| 2026-06-25 | 4.52 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 7,149,888 | 32,342,644 | -1.09% |
| 2026-06-24 | 4.76 | 4.78 | 4.55 | 4.57 | 4.57 | qfq | 7,604,800 | 35,128,110 | -3.99% |
| 2026-06-23 | 4.67 | 4.85 | 4.66 | 4.76 | 4.76 | qfq | 7,783,332 | 37,230,776 | 1.06% |
| 2026-06-22 | 4.64 | 4.71 | 4.48 | 4.71 | 4.71 | qfq | 9,121,782 | 41,760,689 | 1.07% |
| 2026-06-18 | 4.66 | 4.69 | 4.59 | 4.66 | 4.66 | qfq | 6,064,914 | 28,188,283 | -0.43% |
| 2026-06-17 | 4.85 | 4.85 | 4.67 | 4.68 | 4.68 | qfq | 8,364,758 | 39,433,906 | -3.51% |
| 2026-06-16 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | qfq | 6,421,500 | 30,970,448 | -1.62% |
| 2026-06-15 | 4.95 | 5.03 | 4.85 | 4.93 | 4.93 | qfq | 9,294,695 | 45,812,061 | -0.20% |
| 2026-06-12 | 4.84 | 4.94 | 4.77 | 4.94 | 4.94 | qfq | 10,758,400 | 52,638,806 | 2.49% |
| 2026-06-11 | 4.83 | 4.88 | 4.72 | 4.82 | 4.82 | qfq | 8,430,100 | 40,502,092 | -0.62% |
| 2026-06-10 | 4.85 | 4.90 | 4.78 | 4.85 | 4.85 | qfq | 7,351,000 | 35,549,777 | -0.82% |
| 2026-06-09 | 4.96 | 4.98 | 4.84 | 4.89 | 4.89 | qfq | 7,566,100 | 37,042,046 | -0.61% |
| 2026-06-08 | 4.98 | 5.12 | 4.87 | 4.92 | 4.92 | qfq | 10,635,570 | 53,045,025 | -2.96% |
| 2026-06-05 | 4.95 | 5.13 | 4.95 | 5.07 | 5.07 | qfq | 10,392,801 | 52,674,462 | 1.81% |
| 2026-06-04 | 5.10 | 5.16 | 4.93 | 4.98 | 4.98 | qfq | 9,384,900 | 47,040,401 | -2.54% |
| 2026-06-03 | 5.19 | 5.20 | 5.03 | 5.11 | 5.11 | qfq | 10,568,100 | 53,833,034 | -2.29% |
| 2026-06-02 | 5.38 | 5.39 | 5.18 | 5.23 | 5.23 | qfq | 10,810,600 | 56,672,353 | -2.97% |
| 2026-06-01 | 5.18 | 5.44 | 5.09 | 5.39 | 5.39 | qfq | 14,450,454 | 76,855,939 | 3.06% |
| 2026-05-29 | 5.12 | 5.33 | 5.10 | 5.23 | 5.23 | qfq | 14,383,802 | 75,512,355 | 1.75% |
| 2026-05-28 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | qfq | 7,298,077 | 37,350,477 | 0.00% |
| 2026-05-27 | 5.20 | 5.20 | 5.00 | 5.14 | 5.14 | qfq | 9,875,188 | 50,340,707 | -1.15% |
| 2026-05-26 | 5.26 | 5.30 | 5.15 | 5.20 | 5.20 | qfq | 6,713,500 | 35,005,953 | -1.33% |
| 2026-05-25 | 5.29 | 5.35 | 5.22 | 5.27 | 5.27 | qfq | 7,050,702 | 37,244,983 | -0.38% |
| 2026-05-22 | 5.28 | 5.34 | 5.21 | 5.29 | 5.29 | qfq | 6,093,970 | 32,148,915 | 0.76% |
| 2026-05-21 | 5.41 | 5.47 | 5.23 | 5.25 | 5.25 | qfq | 6,477,100 | 34,807,550 | -2.60% |
| 2026-05-20 | 5.53 | 5.54 | 5.35 | 5.39 | 5.39 | qfq | 7,011,000 | 37,861,267 | -2.36% |
| 2026-05-19 | 5.48 | 5.57 | 5.42 | 5.52 | 5.52 | qfq | 6,321,075 | 34,801,435 | 0.55% |
| 2026-05-18 | 5.45 | 5.50 | 5.36 | 5.49 | 5.47 | qfq | 7,479,913 | 40,579,561 | 0.55% |
| 2026-05-15 | 5.59 | 5.59 | 5.43 | 5.46 | 5.44 | qfq | 8,795,902 | 48,328,880 | -1.62% |
| 2026-05-14 | 5.64 | 5.65 | 5.54 | 5.55 | 5.53 | qfq | 7,366,002 | 41,149,720 | -1.25% |
| 2026-05-13 | 5.65 | 5.68 | 5.61 | 5.62 | 5.60 | qfq | 8,922,567 | 50,290,228 | -0.35% |
| 2026-05-12 | 5.75 | 5.76 | 5.63 | 5.64 | 5.62 | qfq | 7,926,700 | 45,145,349 | -2.08% |
| 2026-05-11 | 5.80 | 5.84 | 5.71 | 5.76 | 5.74 | qfq | 9,536,500 | 54,804,633 | -0.52% |
| 2026-05-08 | 5.71 | 5.80 | 5.69 | 5.79 | 5.77 | qfq | 7,993,602 | 45,955,005 | 1.58% |
| 2026-05-07 | 5.77 | 5.81 | 5.67 | 5.70 | 5.68 | qfq | 9,370,100 | 53,582,327 | -1.21% |
| 2026-05-06 | 5.81 | 5.88 | 5.72 | 5.77 | 5.75 | qfq | 8,938,000 | 51,662,068 | -0.35% |
| 2026-04-30 | 5.81 | 5.85 | 5.75 | 5.79 | 5.77 | qfq | 7,880,100 | 45,749,627 | -0.17% |
| 2026-04-29 | 5.70 | 5.82 | 5.65 | 5.80 | 5.78 | qfq | 12,088,145 | 69,798,338 | 2.11% |
| 2026-04-28 | 5.66 | 5.77 | 5.58 | 5.68 | 5.66 | qfq | 12,441,000 | 70,493,034 | 0.00% |
| 2026-04-27 | 5.54 | 5.72 | 5.49 | 5.68 | 5.66 | qfq | 10,852,954 | 60,927,355 | 2.53% |
| 2026-04-24 | 5.51 | 5.57 | 5.43 | 5.54 | 5.52 | qfq | 8,984,946 | 49,307,798 | 0.00% |
| 2026-04-23 | 5.56 | 5.62 | 5.50 | 5.54 | 5.52 | qfq | 7,783,700 | 43,241,712 | -0.36% |
| 2026-04-22 | 5.57 | 5.61 | 5.54 | 5.56 | 5.54 | qfq | 5,882,700 | 32,729,695 | -1.07% |
| 2026-04-21 | 5.62 | 5.67 | 5.55 | 5.62 | 5.60 | qfq | 6,742,000 | 37,730,921 | -0.35% |
| 2026-04-20 | 5.63 | 5.68 | 5.56 | 5.64 | 5.62 | qfq | 6,331,320 | 35,517,999 | 0.18% |
| 2026-04-17 | 5.71 | 5.74 | 5.61 | 5.63 | 5.61 | qfq | 7,234,589 | 40,903,713 | -1.40% |
| 2026-04-16 | 5.65 | 5.74 | 5.59 | 5.71 | 5.69 | qfq | 5,796,000 | 32,897,673 | 1.60% |
| 2026-04-15 | 5.66 | 5.68 | 5.61 | 5.62 | 5.60 | qfq | 4,573,625 | 25,802,451 | -0.88% |
| 2026-04-14 | 5.69 | 5.72 | 5.60 | 5.67 | 5.65 | qfq | 6,289,260 | 35,483,642 | 0.18% |
| 2026-04-13 | 5.69 | 5.69 | 5.61 | 5.66 | 5.64 | qfq | 4,738,699 | 26,743,852 | -0.70% |
| 2026-04-10 | 5.67 | 5.76 | 5.64 | 5.70 | 5.68 | qfq | 6,773,577 | 38,745,517 | 1.60% |
| 2026-04-09 | 5.74 | 5.77 | 5.60 | 5.61 | 5.59 | qfq | 6,193,400 | 35,042,561 | -2.94% |
| 2026-04-08 | 5.73 | 5.79 | 5.68 | 5.78 | 5.76 | qfq | 7,807,469 | 44,826,411 | 2.30% |
| 2026-04-07 | 5.54 | 5.67 | 5.50 | 5.65 | 5.63 | qfq | 6,808,200 | 38,108,334 | 1.99% |
| 2026-04-03 | 5.79 | 5.79 | 5.52 | 5.54 | 5.52 | qfq | 7,095,600 | 39,903,826 | -3.82% |
| 2026-04-02 | 5.81 | 5.84 | 5.73 | 5.76 | 5.74 | qfq | 5,765,000 | 33,321,562 | -1.03% |
| 2026-04-01 | 5.92 | 5.94 | 5.78 | 5.82 | 5.80 | qfq | 8,979,652 | 52,380,279 | -0.68% |
| 2026-03-31 | 5.92 | 5.99 | 5.83 | 5.86 | 5.84 | qfq | 6,640,000 | 39,291,877 | -1.01% |
| 2026-03-30 | 5.84 | 5.94 | 5.80 | 5.92 | 5.90 | qfq | 6,388,648 | 37,588,209 | 0.51% |
| 2026-03-27 | 5.81 | 5.92 | 5.80 | 5.89 | 5.87 | qfq | 5,335,966 | 31,404,913 | 0.51% |
| 2026-03-26 | 5.88 | 5.97 | 5.84 | 5.86 | 5.84 | qfq | 7,935,015 | 46,719,255 | -0.17% |
| 2026-03-25 | 5.76 | 5.89 | 5.72 | 5.87 | 5.85 | qfq | 9,254,700 | 53,862,331 | 2.26% |
| 2026-03-24 | 5.58 | 5.74 | 5.52 | 5.74 | 5.72 | qfq | 13,151,584 | 74,166,598 | 4.74% |
| 2026-03-23 | 5.73 | 5.73 | 5.43 | 5.48 | 5.46 | qfq | 11,917,000 | 66,466,575 | -5.03% |
| 2026-03-20 | 5.89 | 5.99 | 5.76 | 5.77 | 5.75 | qfq | 9,241,398 | 53,945,414 | -1.54% |
| 2026-03-19 | 5.95 | 6.00 | 5.85 | 5.86 | 5.84 | qfq | 6,069,700 | 35,846,609 | -2.33% |
| 2026-03-18 | 5.98 | 6.03 | 5.89 | 6.00 | 5.98 | qfq | 7,748,586 | 46,071,621 | -0.17% |
| 2026-03-17 | 6.09 | 6.14 | 5.99 | 6.01 | 5.99 | qfq | 8,024,532 | 48,710,905 | -1.31% |
| 2026-03-16 | 6.03 | 6.11 | 6.02 | 6.09 | 6.07 | qfq | 6,893,832 | 41,761,566 | 1.00% |
| 2026-03-13 | 6.04 | 6.13 | 6.00 | 6.03 | 6.01 | qfq | 8,392,596 | 50,954,674 | -0.33% |
| 2026-03-12 | 6.04 | 6.10 | 6.03 | 6.05 | 6.03 | qfq | 7,542,700 | 45,767,372 | -0.33% |
| 2026-03-11 | 6.12 | 6.12 | 6.03 | 6.07 | 6.05 | qfq | 7,044,100 | 42,759,182 | -0.82% |
| 2026-03-10 | 6.09 | 6.14 | 6.08 | 6.12 | 6.10 | qfq | 6,877,617 | 42,055,163 | 0.82% |
| 2026-03-09 | 6.08 | 6.12 | 6.02 | 6.07 | 6.05 | qfq | 8,237,700 | 49,873,531 | -0.98% |
| 2026-03-06 | 6.00 | 6.14 | 5.97 | 6.13 | 6.11 | qfq | 9,301,569 | 56,682,293 | 1.83% |
| 2026-03-05 | 5.98 | 6.10 | 5.98 | 6.02 | 6.00 | qfq | 8,836,900 | 53,447,298 | 1.18% |
| 2026-03-04 | 5.98 | 6.05 | 5.88 | 5.95 | 5.93 | qfq | 10,303,351 | 61,353,068 | -1.33% |
| 2026-03-03 | 6.17 | 6.20 | 6.01 | 6.03 | 6.01 | qfq | 12,229,215 | 74,659,164 | -1.95% |
| 2026-03-02 | 6.15 | 6.19 | 6.03 | 6.15 | 6.13 | qfq | 15,832,400 | 96,920,285 | -1.60% |
| 2026-02-27 | 6.21 | 6.27 | 6.21 | 6.25 | 6.23 | qfq | 12,347,750 | 77,065,803 | 0.16% |
| 2026-02-26 | 6.38 | 6.39 | 6.20 | 6.24 | 6.22 | qfq | 18,032,600 | 112,951,853 | -2.50% |
| 2026-02-25 | 6.41 | 6.51 | 6.35 | 6.40 | 6.38 | qfq | 13,958,878 | 89,760,005 | -0.16% |
| 2026-02-24 | 6.38 | 6.41 | 6.34 | 6.41 | 6.39 | qfq | 8,771,331 | 55,983,926 | 1.10% |
| 2026-02-13 | 6.44 | 6.49 | 6.33 | 6.34 | 6.32 | qfq | 10,399,500 | 66,644,123 | -1.09% |
| 2026-02-12 | 6.56 | 6.59 | 6.40 | 6.41 | 6.39 | qfq | 17,084,900 | 110,662,105 | -2.88% |
| 2026-02-11 | 6.55 | 6.65 | 6.50 | 6.60 | 6.58 | qfq | 14,625,200 | 96,195,084 | 0.15% |
| 2026-02-10 | 6.78 | 6.80 | 6.57 | 6.59 | 6.57 | qfq | 21,726,178 | 143,912,152 | -2.80% |
| 2026-02-09 | 6.76 | 6.86 | 6.72 | 6.78 | 6.76 | qfq | 16,012,678 | 108,269,785 | 0.44% |
| 2026-02-06 | 6.98 | 7.00 | 6.70 | 6.75 | 6.73 | qfq | 24,470,696 | 166,525,560 | -4.39% |
| 2026-02-05 | 6.94 | 7.09 | 6.86 | 7.06 | 7.03 | qfq | 29,521,061 | 206,210,457 | 0.43% |
| 2026-02-04 | 6.64 | 7.18 | 6.63 | 7.03 | 7.00 | qfq | 41,516,323 | 288,641,882 | 5.24% |
| 2026-02-03 | 6.69 | 6.71 | 6.53 | 6.68 | 6.66 | qfq | 15,949,165 | 105,664,950 | 0.45% |
| 2026-02-02 | 6.60 | 6.71 | 6.56 | 6.65 | 6.63 | qfq | 15,997,600 | 106,403,449 | 0.00% |
| 2026-01-30 | 6.59 | 6.76 | 6.55 | 6.65 | 6.63 | qfq | 20,484,962 | 136,249,495 | 1.22% |
| 2026-01-29 | 6.59 | 6.73 | 6.47 | 6.57 | 6.55 | qfq | 19,719,618 | 130,602,856 | -0.76% |
| 2026-01-28 | 6.64 | 6.71 | 6.53 | 6.62 | 6.60 | qfq | 16,753,700 | 111,193,367 | -0.60% |
| 2026-01-27 | 6.80 | 6.80 | 6.48 | 6.66 | 6.64 | qfq | 26,002,300 | 171,800,034 | -2.49% |
| 2026-01-26 | 7.18 | 7.20 | 6.72 | 6.83 | 6.81 | qfq | 38,234,400 | 264,294,663 | -4.74% |
| 2026-01-23 | 7.13 | 7.20 | 7.06 | 7.17 | 7.14 | qfq | 28,056,681 | 200,173,847 | 0.42% |
| 2026-01-22 | 7.26 | 7.28 | 7.08 | 7.14 | 7.11 | qfq | 30,527,629 | 218,428,552 | -1.24% |
| 2026-01-21 | 7.65 | 7.65 | 7.16 | 7.23 | 7.20 | qfq | 49,746,375 | 363,479,609 | -3.60% |
| 2026-01-20 | 7.29 | 7.76 | 7.16 | 7.50 | 7.47 | qfq | 72,867,317 | 541,872,065 | 3.02% |
| 2026-01-19 | 6.98 | 7.58 | 6.88 | 7.28 | 7.25 | qfq | 68,898,623 | 497,681,150 | 2.97% |
| 2026-01-16 | 6.69 | 7.33 | 6.61 | 7.07 | 7.04 | qfq | 76,599,491 | 532,404,627 | 6.16% |
| 2026-01-15 | 6.94 | 6.96 | 6.64 | 6.66 | 6.64 | qfq | 31,955,567 | 215,713,514 | -2.77% |
| 2026-01-14 | 6.98 | 7.03 | 6.77 | 6.85 | 6.83 | qfq | 45,584,708 | 314,169,100 | -1.58% |
| 2026-01-13 | 7.13 | 7.36 | 6.96 | 6.96 | 6.93 | qfq | 56,784,819 | 402,073,820 | -2.79% |
| 2026-01-12 | 7.05 | 7.25 | 7.00 | 7.16 | 7.13 | qfq | 83,351,845 | 592,938,960 | 2.43% |
| 2026-01-09 | 6.29 | 6.99 | 6.29 | 6.99 | 6.96 | qfq | 66,692,487 | 446,725,840 | 10.08% |
| 2026-01-08 | 6.26 | 6.41 | 6.19 | 6.35 | 6.33 | qfq | 37,466,495 | 235,385,401 | 0.47% |
| 2026-01-07 | 6.35 | 6.42 | 6.28 | 6.32 | 6.30 | qfq | 34,415,546 | 217,885,455 | -1.71% |
| 2026-01-06 | 6.24 | 6.50 | 6.19 | 6.43 | 6.41 | qfq | 48,709,934 | 308,010,932 | 2.06% |
| 2026-01-05 | 6.25 | 6.35 | 6.12 | 6.30 | 6.28 | qfq | 37,642,931 | 234,881,075 | 0.80% |
| 2025-12-31 | 6.65 | 6.78 | 6.25 | 6.25 | 6.23 | qfq | 61,051,186 | 390,943,901 | -6.44% |
| 2025-12-30 | 6.59 | 6.89 | 6.59 | 6.68 | 6.66 | qfq | 87,405,207 | 582,858,295 | -8.74% |
| 2025-12-29 | 7.87 | 8.21 | 7.27 | 7.32 | 7.29 | qfq | 129,973,481 | 1,011,341,367 | -1.88% |
| 2025-12-26 | 6.70 | 7.46 | 6.70 | 7.46 | 7.43 | qfq | 64,763,410 | 478,373,381 | 10.03% |
| 2025-12-25 | 7.03 | 7.35 | 6.75 | 6.78 | 6.76 | qfq | 71,858,386 | 501,355,129 | -4.24% |
| 2025-12-24 | 6.88 | 7.08 | 6.75 | 7.08 | 7.05 | qfq | 73,244,117 | 509,457,501 | -1.26% |
| 2025-12-23 | 6.75 | 7.47 | 6.44 | 7.17 | 7.14 | qfq | 100,133,131 | 704,903,185 | 5.60% |
| 2025-12-22 | 6.72 | 7.15 | 6.69 | 6.79 | 6.77 | qfq | 66,326,188 | 453,405,945 | -1.02% |
| 2025-12-19 | 6.63 | 7.08 | 6.41 | 6.86 | 6.84 | qfq | 81,690,632 | 552,904,381 | 4.89% |
| 2025-12-18 | 6.24 | 6.64 | 6.24 | 6.54 | 6.52 | qfq | 56,752,663 | 368,540,293 | 2.35% |
| 2025-12-17 | 6.37 | 6.72 | 6.25 | 6.39 | 6.37 | qfq | 64,232,132 | 414,090,238 | 0.31% |
| 2025-12-16 | 6.21 | 6.70 | 6.21 | 6.37 | 6.35 | qfq | 48,519,354 | 311,478,845 | 2.08% |
| 2025-12-15 | 6.09 | 6.32 | 6.03 | 6.24 | 6.22 | qfq | 46,767,548 | 290,236,626 | 1.63% |
| 2025-12-12 | 6.10 | 6.17 | 5.89 | 6.14 | 6.12 | qfq | 50,964,934 | 307,566,281 | -1.44% |
| 2025-12-11 | 5.97 | 6.45 | 5.78 | 6.23 | 6.21 | qfq | 57,886,562 | 353,683,066 | 2.98% |
| 2025-12-10 | 6.10 | 6.21 | 6.00 | 6.05 | 6.03 | qfq | 26,857,421 | 163,788,263 | 0.00% |
| 2025-12-09 | 5.96 | 6.06 | 5.84 | 6.05 | 6.03 | qfq | 17,937,881 | 107,612,183 | 1.17% |
| 2025-12-08 | 6.02 | 6.03 | 5.94 | 5.98 | 5.96 | qfq | 10,287,018 | 61,475,301 | -0.50% |
| 2025-12-05 | 5.87 | 6.02 | 5.82 | 6.01 | 5.99 | qfq | 12,954,900 | 77,321,314 | 2.21% |
| 2025-12-04 | 6.01 | 6.04 | 5.86 | 5.88 | 5.86 | qfq | 13,816,000 | 81,611,790 | -2.16% |
| 2025-12-03 | 6.04 | 6.06 | 5.96 | 6.01 | 5.99 | qfq | 14,230,200 | 85,441,109 | -0.83% |
| 2025-12-02 | 5.96 | 6.10 | 5.90 | 6.06 | 6.04 | qfq | 23,569,795 | 141,886,369 | 1.51% |
| 2025-12-01 | 5.91 | 6.02 | 5.86 | 5.97 | 5.95 | qfq | 16,993,508 | 101,220,204 | 0.67% |
| 2025-11-28 | 5.77 | 5.93 | 5.66 | 5.93 | 5.91 | qfq | 18,839,244 | 109,983,747 | 2.24% |
| 2025-11-27 | 5.74 | 6.00 | 5.67 | 5.80 | 5.78 | qfq | 23,530,051 | 137,859,230 | 1.22% |
| 2025-11-26 | 5.64 | 5.79 | 5.60 | 5.73 | 5.71 | qfq | 10,556,118 | 60,268,561 | 2.14% |
| 2025-11-25 | 5.60 | 5.68 | 5.56 | 5.61 | 5.59 | qfq | 7,860,360 | 44,279,506 | 0.54% |
| 2025-11-24 | 5.52 | 5.64 | 5.47 | 5.58 | 5.56 | qfq | 12,397,520 | 68,948,595 | 2.20% |
| 2025-11-21 | 5.68 | 5.78 | 5.46 | 5.46 | 5.44 | qfq | 14,400,651 | 80,346,114 | -4.88% |
| 2025-11-20 | 5.95 | 5.95 | 5.69 | 5.74 | 5.72 | qfq | 11,829,893 | 68,166,212 | -2.88% |
| 2025-11-19 | 5.91 | 6.06 | 5.87 | 5.91 | 5.89 | qfq | 11,008,631 | 65,321,324 | -0.34% |
| 2025-11-18 | 5.98 | 6.01 | 5.87 | 5.93 | 5.91 | qfq | 14,277,011 | 84,528,010 | -1.00% |
| 2025-11-17 | 5.93 | 6.01 | 5.90 | 5.99 | 5.97 | qfq | 9,974,280 | 59,570,433 | 1.18% |
| 2025-11-14 | 5.91 | 6.02 | 5.90 | 5.92 | 5.90 | qfq | 14,189,020 | 84,651,417 | -0.17% |
| 2025-11-13 | 5.85 | 5.95 | 5.80 | 5.93 | 5.91 | qfq | 13,721,200 | 80,664,882 | 1.19% |
| 2025-11-12 | 5.90 | 5.95 | 5.85 | 5.86 | 5.84 | qfq | 10,065,239 | 59,247,209 | -0.68% |
| 2025-11-11 | 5.85 | 5.92 | 5.82 | 5.90 | 5.88 | qfq | 12,165,752 | 71,504,612 | 0.85% |
| 2025-11-10 | 5.73 | 5.88 | 5.72 | 5.85 | 5.83 | qfq | 13,863,000 | 80,724,181 | 2.27% |
| 2025-11-07 | 5.69 | 5.77 | 5.69 | 5.72 | 5.70 | qfq | 6,538,924 | 37,508,195 | 0.53% |
| 2025-11-06 | 5.69 | 5.70 | 5.62 | 5.69 | 5.67 | qfq | 9,022,320 | 51,197,606 | -0.18% |
| 2025-11-05 | 5.59 | 5.74 | 5.56 | 5.70 | 5.68 | qfq | 11,684,720 | 66,563,927 | 1.42% |
| 2025-11-04 | 5.56 | 5.65 | 5.55 | 5.62 | 5.60 | qfq | 12,016,080 | 67,424,374 | 0.72% |
| 2025-11-03 | 5.52 | 5.59 | 5.50 | 5.58 | 5.56 | qfq | 11,290,000 | 62,726,317 | 1.45% |
| 2025-10-31 | 5.50 | 5.54 | 5.48 | 5.50 | 5.48 | qfq | 11,323,260 | 62,441,610 | 0.00% |
| 2025-10-30 | 5.59 | 5.60 | 5.47 | 5.50 | 5.48 | qfq | 16,696,400 | 92,124,013 | -1.61% |
| 2025-10-29 | 5.75 | 5.75 | 5.50 | 5.59 | 5.57 | qfq | 17,574,626 | 98,105,144 | -3.62% |
| 2025-10-28 | 5.75 | 5.83 | 5.74 | 5.80 | 5.78 | qfq | 8,641,900 | 49,985,149 | 0.87% |
| 2025-10-27 | 5.78 | 5.82 | 5.71 | 5.75 | 5.73 | qfq | 10,241,200 | 58,998,952 | -0.17% |
| 2025-10-24 | 5.87 | 5.89 | 5.75 | 5.76 | 5.74 | qfq | 10,745,393 | 62,526,079 | -1.71% |
| 2025-10-23 | 5.82 | 5.88 | 5.78 | 5.86 | 5.84 | qfq | 12,077,293 | 70,350,565 | 0.86% |
| 2025-10-22 | 5.75 | 5.82 | 5.74 | 5.81 | 5.79 | qfq | 12,674,093 | 73,524,479 | 0.69% |
| 2025-10-21 | 5.64 | 5.80 | 5.62 | 5.77 | 5.75 | qfq | 15,160,400 | 86,921,563 | 2.49% |
| 2025-10-20 | 5.58 | 5.64 | 5.55 | 5.63 | 5.61 | qfq | 7,520,600 | 42,065,227 | 1.26% |
| 2025-10-17 | 5.60 | 5.66 | 5.55 | 5.56 | 5.54 | qfq | 10,640,502 | 59,752,192 | -0.71% |
| 2025-10-16 | 5.63 | 5.67 | 5.57 | 5.60 | 5.58 | qfq | 7,974,648 | 44,787,176 | -0.88% |
| 2025-10-15 | 5.56 | 5.68 | 5.53 | 5.65 | 5.63 | qfq | 12,433,270 | 70,068,130 | 1.62% |
| 2025-10-14 | 5.55 | 5.60 | 5.53 | 5.56 | 5.52 | qfq | 10,599,168 | 59,041,471 | 0.18% |
| 2025-10-13 | 5.41 | 5.56 | 5.36 | 5.55 | 5.51 | qfq | 10,826,880 | 59,353,072 | 0.18% |
| 2025-10-10 | 5.46 | 5.56 | 5.45 | 5.54 | 5.50 | qfq | 10,078,980 | 55,726,024 | 0.91% |
| 2025-10-09 | 5.50 | 5.52 | 5.45 | 5.49 | 5.46 | qfq | 11,214,415 | 61,302,639 | -0.36% |
| 2025-09-30 | 5.57 | 5.58 | 5.51 | 5.51 | 5.48 | qfq | 8,089,915 | 44,768,553 | -1.08% |
| 2025-09-29 | 5.55 | 5.57 | 5.41 | 5.57 | 5.53 | qfq | 9,820,937 | 54,159,373 | 0.36% |
| 2025-09-26 | 5.52 | 5.62 | 5.48 | 5.55 | 5.51 | qfq | 12,736,522 | 70,809,742 | 0.36% |
| 2025-09-25 | 5.58 | 5.62 | 5.51 | 5.53 | 5.49 | qfq | 10,458,920 | 58,063,471 | -1.43% |
| 2025-09-24 | 5.56 | 5.62 | 5.50 | 5.61 | 5.57 | qfq | 14,990,502 | 83,601,143 | 0.36% |
| 2025-09-23 | 5.69 | 5.71 | 5.46 | 5.59 | 5.55 | qfq | 17,488,600 | 97,202,625 | -2.44% |
| 2025-09-22 | 5.86 | 5.88 | 5.68 | 5.73 | 5.69 | qfq | 15,146,100 | 86,739,449 | -1.88% |
| 2025-09-19 | 5.88 | 5.90 | 5.77 | 5.84 | 5.80 | qfq | 16,980,720 | 99,070,297 | -1.18% |
| 2025-09-18 | 5.99 | 6.10 | 5.85 | 5.91 | 5.87 | qfq | 24,713,215 | 147,948,540 | -2.15% |
| 2025-09-17 | 6.14 | 6.17 | 5.98 | 6.04 | 6.00 | qfq | 24,442,700 | 147,164,147 | -1.47% |
| 2025-09-16 | 5.99 | 6.38 | 5.96 | 6.13 | 6.09 | qfq | 29,458,807 | 179,917,366 | 3.20% |
| 2025-09-15 | 5.99 | 6.02 | 5.89 | 5.94 | 5.90 | qfq | 19,299,553 | 114,479,141 | -1.33% |
| 2025-09-12 | 6.24 | 6.24 | 6.00 | 6.02 | 5.98 | qfq | 31,610,300 | 192,440,043 | -2.27% |
| 2025-09-11 | 6.18 | 6.32 | 6.08 | 6.16 | 6.12 | qfq | 39,583,700 | 244,134,660 | -0.48% |
| 2025-09-10 | 6.02 | 6.19 | 5.95 | 6.19 | 6.15 | qfq | 37,960,572 | 232,657,249 | 2.82% |
| 2025-09-09 | 6.00 | 6.07 | 5.93 | 6.02 | 5.98 | qfq | 22,329,376 | 134,045,532 | 0.50% |
| 2025-09-08 | 6.02 | 6.10 | 5.96 | 5.99 | 5.95 | qfq | 25,831,310 | 155,482,193 | -1.48% |
| 2025-09-05 | 6.00 | 6.10 | 5.78 | 6.08 | 6.04 | qfq | 41,181,550 | 245,305,767 | 1.33% |
| 2025-09-04 | 5.79 | 6.07 | 5.73 | 6.00 | 5.96 | qfq | 43,063,679 | 256,469,945 | 3.63% |
| 2025-09-03 | 5.91 | 5.96 | 5.75 | 5.79 | 5.75 | qfq | 14,493,738 | 85,025,934 | -2.20% |
| 2025-09-02 | 5.90 | 5.96 | 5.83 | 5.92 | 5.88 | qfq | 16,666,300 | 98,352,040 | -0.17% |
| 2025-09-01 | 5.76 | 5.96 | 5.69 | 5.93 | 5.89 | qfq | 19,043,378 | 111,924,945 | 2.95% |
| 2025-08-29 | 5.76 | 5.86 | 5.75 | 5.76 | 5.72 | qfq | 13,256,100 | 76,693,430 | -0.35% |
| 2025-08-28 | 5.82 | 5.90 | 5.65 | 5.78 | 5.74 | qfq | 17,745,743 | 102,638,463 | -0.17% |
| 2025-08-27 | 5.96 | 5.99 | 5.79 | 5.79 | 5.75 | qfq | 18,240,378 | 107,354,189 | -3.18% |
| 2025-08-26 | 5.88 | 6.02 | 5.85 | 5.98 | 5.94 | qfq | 18,965,163 | 112,759,234 | 1.36% |
| 2025-08-25 | 5.91 | 5.95 | 5.85 | 5.90 | 5.86 | qfq | 19,571,140 | 115,280,356 | 0.00% |
| 2025-08-22 | 5.94 | 5.99 | 5.84 | 5.90 | 5.86 | qfq | 19,197,389 | 113,270,235 | -0.67% |
| 2025-08-21 | 5.87 | 5.97 | 5.83 | 5.94 | 5.90 | qfq | 22,801,943 | 134,839,143 | 1.37% |
| 2025-08-20 | 5.79 | 5.87 | 5.70 | 5.86 | 5.82 | qfq | 17,715,060 | 102,979,155 | 1.21% |
| 2025-08-19 | 5.68 | 5.79 | 5.66 | 5.79 | 5.75 | qfq | 17,700,300 | 101,766,746 | 1.94% |
| 2025-08-18 | 5.67 | 5.71 | 5.64 | 5.68 | 5.64 | qfq | 11,214,400 | 63,685,927 | 0.35% |
| 2025-08-15 | 5.69 | 5.69 | 5.64 | 5.66 | 5.62 | qfq | 13,665,903 | 77,317,308 | 0.18% |
| 2025-08-14 | 5.86 | 5.87 | 5.65 | 5.65 | 5.61 | qfq | 16,795,200 | 96,321,513 | -3.42% |
| 2025-08-13 | 6.00 | 6.06 | 5.81 | 5.85 | 5.81 | qfq | 23,052,720 | 135,806,110 | 0.17% |
| 2025-08-12 | 5.79 | 5.87 | 5.78 | 5.84 | 5.80 | qfq | 17,124,100 | 99,736,458 | 0.86% |
| 2025-08-11 | 5.70 | 5.87 | 5.68 | 5.79 | 5.75 | qfq | 21,189,340 | 122,243,452 | 1.58% |
| 2025-08-08 | 5.63 | 5.72 | 5.63 | 5.70 | 5.66 | qfq | 12,276,288 | 69,812,236 | 1.06% |
| 2025-08-07 | 5.66 | 5.68 | 5.62 | 5.64 | 5.60 | qfq | 7,976,416 | 45,073,516 | -0.35% |
| 2025-08-06 | 5.68 | 5.69 | 5.63 | 5.66 | 5.62 | qfq | 7,936,289 | 44,845,136 | -0.53% |
| 2025-08-05 | 5.66 | 5.72 | 5.65 | 5.69 | 5.65 | qfq | 11,139,842 | 63,380,104 | 0.53% |
| 2025-08-04 | 5.68 | 5.69 | 5.58 | 5.66 | 5.62 | qfq | 8,750,200 | 49,306,922 | 0.00% |
| 2025-08-01 | 5.55 | 5.72 | 5.55 | 5.66 | 5.62 | qfq | 12,459,800 | 70,177,500 | 1.98% |
| 2025-07-31 | 5.72 | 5.72 | 5.53 | 5.55 | 5.51 | qfq | 18,411,922 | 103,259,382 | -3.48% |
| 2025-07-30 | 5.70 | 5.80 | 5.65 | 5.75 | 5.71 | qfq | 17,360,204 | 99,330,717 | 1.05% |
| 2025-07-29 | 5.75 | 5.76 | 5.66 | 5.69 | 5.65 | qfq | 12,718,900 | 72,395,731 | -1.22% |
| 2025-07-28 | 5.72 | 5.80 | 5.67 | 5.76 | 5.72 | qfq | 16,802,500 | 96,411,172 | 0.88% |
| 2025-07-25 | 5.70 | 5.73 | 5.68 | 5.71 | 5.67 | qfq | 11,021,480 | 62,784,732 | 0.00% |
| 2025-07-24 | 5.67 | 5.73 | 5.64 | 5.71 | 5.67 | qfq | 13,785,958 | 78,601,535 | 0.88% |
| 2025-07-23 | 5.67 | 5.76 | 5.65 | 5.66 | 5.62 | qfq | 15,351,900 | 87,641,845 | -0.70% |
| 2025-07-22 | 5.70 | 5.71 | 5.62 | 5.70 | 5.66 | qfq | 14,112,620 | 79,918,482 | 0.00% |
| 2025-07-21 | 5.65 | 5.74 | 5.64 | 5.70 | 5.66 | qfq | 13,500,900 | 76,969,929 | 0.88% |
| 2025-07-18 | 5.68 | 5.73 | 5.62 | 5.65 | 5.61 | qfq | 14,437,200 | 81,619,221 | -0.70% |
| 2025-07-17 | 5.67 | 5.82 | 5.67 | 5.69 | 5.65 | qfq | 20,816,600 | 119,515,934 | 0.53% |
| 2025-07-16 | 5.60 | 5.74 | 5.60 | 5.66 | 5.62 | qfq | 13,450,900 | 76,325,734 | 0.71% |
| 2025-07-15 | 5.75 | 5.76 | 5.60 | 5.62 | 5.58 | qfq | 18,721,499 | 105,581,300 | -2.26% |
| 2025-07-14 | 5.77 | 5.79 | 5.72 | 5.75 | 5.71 | qfq | 14,459,400 | 83,072,651 | -0.69% |
| 2025-07-11 | 5.82 | 5.85 | 5.72 | 5.79 | 5.75 | qfq | 26,369,466 | 152,311,788 | -0.52% |
| 2025-07-10 | 5.80 | 5.92 | 5.78 | 5.82 | 5.78 | qfq | 28,366,657 | 165,886,232 | -0.51% |
| 2025-07-09 | 5.75 | 5.95 | 5.72 | 5.85 | 5.81 | qfq | 39,419,067 | 229,178,725 | 1.39% |
| 2025-07-08 | 5.74 | 5.77 | 5.70 | 5.77 | 5.73 | qfq | 20,790,199 | 119,381,555 | 0.35% |
| 2025-07-07 | 5.70 | 5.90 | 5.70 | 5.75 | 5.71 | qfq | 21,141,608 | 121,788,287 | 0.88% |
| 2025-07-04 | 5.84 | 5.87 | 5.68 | 5.70 | 5.66 | qfq | 30,055,657 | 172,696,720 | -2.40% |
| 2025-07-03 | 5.89 | 5.99 | 5.78 | 5.84 | 5.80 | qfq | 37,060,500 | 216,932,031 | -2.83% |
| 2025-07-02 | 5.85 | 6.22 | 5.84 | 6.01 | 5.97 | qfq | 50,683,462 | 303,978,728 | 0.33% |
| 2025-07-01 | 6.05 | 6.23 | 5.77 | 5.99 | 5.95 | qfq | 74,704,478 | 445,906,659 | 0.00% |
| 2025-06-30 | 5.86 | 6.09 | 5.86 | 5.99 | 5.95 | qfq | 63,837,005 | 379,590,476 | -0.99% |
| 2025-06-27 | 6.53 | 6.65 | 6.00 | 6.05 | 6.01 | qfq | 104,669,245 | 654,657,501 | -7.35% |
| 2025-06-26 | 5.98 | 6.53 | 5.84 | 6.53 | 6.49 | qfq | 96,904,463 | 594,394,024 | 9.93% |
| 2025-06-25 | 5.48 | 5.94 | 5.48 | 5.94 | 5.90 | qfq | 64,017,332 | 372,162,266 | 10.00% |
| 2025-06-24 | 5.67 | 5.67 | 5.37 | 5.40 | 5.37 | qfq | 58,477,633 | 319,780,533 | -4.76% |
| 2025-06-23 | 5.10 | 5.67 | 5.10 | 5.67 | 5.63 | qfq | 35,418,401 | 193,633,447 | 10.10% |
| 2025-06-20 | 5.15 | 5.20 | 5.14 | 5.15 | 5.12 | qfq | 6,753,600 | 34,892,934 | -0.19% |
| 2025-06-19 | 5.33 | 5.34 | 5.15 | 5.16 | 5.13 | qfq | 12,897,480 | 67,160,155 | -2.64% |
| 2025-06-18 | 5.37 | 5.39 | 5.29 | 5.30 | 5.27 | qfq | 7,719,700 | 41,052,682 | -1.49% |
| 2025-06-17 | 5.37 | 5.53 | 5.35 | 5.38 | 5.35 | qfq | 9,431,000 | 50,951,921 | -0.37% |
| 2025-06-16 | 5.37 | 5.45 | 5.34 | 5.40 | 5.37 | qfq | 8,601,200 | 46,420,170 | 0.56% |
| 2025-06-13 | 5.55 | 5.56 | 5.36 | 5.37 | 5.34 | qfq | 13,280,500 | 72,041,841 | -3.42% |
| 2025-06-12 | 5.58 | 5.62 | 5.50 | 5.56 | 5.52 | qfq | 17,989,200 | 99,774,397 | -0.36% |
| 2025-06-11 | 5.60 | 5.70 | 5.50 | 5.58 | 5.54 | qfq | 21,565,701 | 120,696,008 | -0.36% |
| 2025-06-10 | 5.65 | 5.69 | 5.51 | 5.60 | 5.56 | qfq | 11,115,400 | 62,414,847 | -1.06% |
| 2025-06-09 | 5.64 | 5.70 | 5.58 | 5.66 | 5.62 | qfq | 10,884,293 | 61,521,295 | 0.35% |
| 2025-06-06 | 5.71 | 5.74 | 5.57 | 5.64 | 5.60 | qfq | 13,281,346 | 74,747,685 | 0.00% |
| 2025-06-05 | 5.74 | 5.85 | 5.61 | 5.64 | 5.60 | qfq | 19,751,179 | 112,587,073 | -1.74% |
| 2025-06-04 | 5.56 | 5.79 | 5.52 | 5.74 | 5.70 | qfq | 21,491,360 | 121,830,844 | 3.24% |
| 2025-06-03 | 5.48 | 5.58 | 5.43 | 5.56 | 5.52 | qfq | 12,074,298 | 66,919,710 | 1.46% |
| 2025-05-30 | 5.45 | 5.66 | 5.43 | 5.48 | 5.45 | qfq | 18,962,982 | 105,095,268 | 0.18% |
| 2025-05-29 | 5.41 | 5.50 | 5.31 | 5.47 | 5.44 | qfq | 13,919,628 | 75,592,314 | 0.55% |
| 2025-05-28 | 5.36 | 5.46 | 5.36 | 5.44 | 5.41 | qfq | 12,537,459 | 67,982,834 | 1.49% |
| 2025-05-27 | 5.29 | 5.39 | 5.25 | 5.36 | 5.33 | qfq | 8,780,500 | 46,805,288 | 1.13% |
| 2025-05-26 | 5.25 | 5.33 | 5.20 | 5.30 | 5.27 | qfq | 9,507,400 | 50,182,594 | 0.76% |
| 2025-05-23 | 5.34 | 5.37 | 5.24 | 5.26 | 5.23 | qfq | 13,549,300 | 71,885,183 | -1.87% |
| 2025-05-22 | 5.52 | 5.57 | 5.35 | 5.36 | 5.33 | qfq | 15,524,502 | 84,426,925 | -2.90% |
| 2025-05-21 | 5.57 | 5.58 | 5.42 | 5.52 | 5.49 | qfq | 11,483,380 | 63,180,639 | -0.90% |
| 2025-05-20 | 5.52 | 5.59 | 5.45 | 5.57 | 5.53 | qfq | 16,024,846 | 88,716,280 | 0.72% |
| 2025-05-19 | 5.41 | 5.53 | 5.40 | 5.53 | 5.49 | qfq | 15,760,800 | 86,477,773 | 1.65% |
| 2025-05-16 | 5.47 | 5.50 | 5.38 | 5.44 | 5.38 | qfq | 17,505,100 | 95,241,937 | -1.27% |
| 2025-05-15 | 5.46 | 5.58 | 5.39 | 5.51 | 5.45 | qfq | 21,990,400 | 120,803,231 | 0.55% |
| 2025-05-14 | 5.57 | 5.63 | 5.34 | 5.48 | 5.42 | qfq | 27,550,859 | 149,848,868 | -0.54% |
| 2025-05-13 | 5.44 | 5.58 | 5.39 | 5.51 | 5.45 | qfq | 26,927,105 | 147,761,187 | 1.85% |
| 2025-05-12 | 5.40 | 5.43 | 5.32 | 5.41 | 5.35 | qfq | 13,204,060 | 70,918,711 | -0.37% |
| 2025-05-09 | 5.48 | 5.60 | 5.40 | 5.43 | 5.37 | qfq | 20,215,927 | 110,436,951 | -0.73% |
| 2025-05-08 | 5.41 | 5.50 | 5.33 | 5.47 | 5.41 | qfq | 19,283,501 | 104,754,565 | 0.37% |
| 2025-05-07 | 5.38 | 5.51 | 5.36 | 5.45 | 5.39 | qfq | 22,859,789 | 124,214,620 | 2.44% |
| 2025-05-06 | 5.32 | 5.35 | 5.25 | 5.32 | 5.26 | qfq | 15,670,137 | 83,014,613 | 0.76% |
| 2025-04-30 | 5.47 | 5.55 | 5.28 | 5.28 | 5.22 | qfq | 23,571,100 | 126,757,574 | -3.12% |
| 2025-04-29 | 5.24 | 5.65 | 5.24 | 5.45 | 5.39 | qfq | 35,441,100 | 191,967,872 | 4.21% |
| 2025-04-28 | 5.24 | 5.31 | 5.15 | 5.23 | 5.17 | qfq | 15,678,700 | 82,150,942 | -0.19% |
| 2025-04-25 | 5.21 | 5.40 | 5.16 | 5.24 | 5.18 | qfq | 16,465,400 | 87,121,128 | -0.19% |
| 2025-04-24 | 5.26 | 5.38 | 5.21 | 5.25 | 5.19 | qfq | 16,766,000 | 88,331,923 | -0.76% |
| 2025-04-23 | 5.43 | 5.46 | 5.26 | 5.29 | 5.23 | qfq | 27,695,978 | 147,455,147 | -4.17% |
| 2025-04-22 | 5.31 | 5.63 | 5.31 | 5.52 | 5.46 | qfq | 34,934,397 | 191,521,347 | 2.99% |
| 2025-04-21 | 5.34 | 5.44 | 5.29 | 5.36 | 5.30 | qfq | 22,014,622 | 118,455,145 | 0.37% |
| 2025-04-18 | 5.39 | 5.50 | 5.21 | 5.34 | 5.28 | qfq | 33,123,788 | 177,338,130 | -0.93% |
| 2025-04-17 | 5.30 | 5.49 | 5.18 | 5.39 | 5.33 | qfq | 37,775,346 | 203,525,808 | 0.75% |
| 2025-04-16 | 5.15 | 5.36 | 5.00 | 5.35 | 5.29 | qfq | 34,703,780 | 180,858,243 | 3.28% |
| 2025-04-15 | 5.20 | 5.35 | 5.12 | 5.18 | 5.13 | qfq | 29,074,766 | 152,070,506 | -0.38% |
| 2025-04-14 | 5.12 | 5.41 | 5.09 | 5.20 | 5.15 | qfq | 33,878,840 | 179,025,017 | 3.17% |
| 2025-04-11 | 5.00 | 5.13 | 4.95 | 5.04 | 4.99 | qfq | 21,582,531 | 108,847,179 | 0.60% |
| 2025-04-10 | 4.80 | 5.12 | 4.79 | 5.01 | 4.96 | qfq | 27,344,300 | 136,521,257 | 3.94% |
| 2025-04-09 | 4.61 | 4.89 | 4.32 | 4.82 | 4.77 | qfq | 26,835,203 | 124,271,572 | 2.99% |
| 2025-04-08 | 4.46 | 4.72 | 4.43 | 4.68 | 4.63 | qfq | 23,300,075 | 107,489,442 | 4.93% |
| 2025-04-07 | 4.80 | 4.83 | 4.46 | 4.46 | 4.41 | qfq | 13,181,800 | 60,610,507 | -9.90% |
| 2025-04-03 | 4.83 | 4.97 | 4.80 | 4.95 | 4.90 | qfq | 9,726,100 | 47,940,373 | 1.85% |
| 2025-04-02 | 4.90 | 4.93 | 4.85 | 4.86 | 4.81 | qfq | 5,020,120 | 24,525,296 | -0.82% |
| 2025-04-01 | 4.84 | 4.94 | 4.84 | 4.90 | 4.85 | qfq | 6,388,660 | 31,343,538 | 1.24% |
| 2025-03-31 | 4.90 | 4.91 | 4.80 | 4.84 | 4.79 | qfq | 9,600,737 | 46,560,211 | -2.22% |
| 2025-03-28 | 5.06 | 5.08 | 4.95 | 4.95 | 4.90 | qfq | 12,510,617 | 62,367,287 | -2.56% |
| 2025-03-27 | 5.13 | 5.18 | 5.04 | 5.08 | 5.03 | qfq | 8,301,000 | 42,292,815 | -0.78% |
| 2025-03-26 | 5.05 | 5.15 | 5.02 | 5.12 | 5.07 | qfq | 8,911,680 | 45,523,794 | 1.39% |
| 2025-03-25 | 5.05 | 5.07 | 4.97 | 5.05 | 5.00 | qfq | 8,114,900 | 40,773,991 | -0.20% |
| 2025-03-24 | 5.12 | 5.16 | 4.96 | 5.06 | 5.01 | qfq | 11,987,807 | 60,581,984 | -1.17% |
| 2025-03-21 | 5.17 | 5.20 | 5.10 | 5.12 | 5.07 | qfq | 11,748,900 | 60,520,264 | -1.35% |
| 2025-03-20 | 5.22 | 5.23 | 5.17 | 5.19 | 5.14 | qfq | 10,995,900 | 57,161,855 | -0.57% |
| 2025-03-19 | 5.25 | 5.26 | 5.19 | 5.22 | 5.17 | qfq | 9,260,400 | 48,303,051 | -0.76% |
| 2025-03-18 | 5.29 | 5.30 | 5.23 | 5.26 | 5.20 | qfq | 11,168,300 | 58,701,063 | -0.75% |
| 2025-03-17 | 5.39 | 5.44 | 5.28 | 5.30 | 5.24 | qfq | 17,807,010 | 95,075,479 | -0.75% |
| 2025-03-14 | 5.19 | 5.35 | 5.19 | 5.34 | 5.28 | qfq | 26,262,500 | 139,174,754 | 2.69% |
| 2025-03-13 | 5.18 | 5.20 | 5.12 | 5.20 | 5.15 | qfq | 12,341,101 | 63,659,957 | 0.39% |
| 2025-03-12 | 5.20 | 5.25 | 5.15 | 5.18 | 5.13 | qfq | 12,142,500 | 62,961,445 | -0.77% |
| 2025-03-11 | 5.09 | 5.22 | 5.04 | 5.22 | 5.17 | qfq | 15,022,608 | 77,257,301 | 1.36% |
| 2025-03-10 | 5.04 | 5.15 | 5.02 | 5.15 | 5.10 | qfq | 14,701,518 | 75,145,277 | 2.18% |
| 2025-03-07 | 5.07 | 5.11 | 5.03 | 5.04 | 4.99 | qfq | 11,401,000 | 57,801,743 | -0.98% |
| 2025-03-06 | 5.02 | 5.10 | 4.98 | 5.09 | 5.04 | qfq | 16,737,981 | 84,606,408 | 1.19% |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5.03 | 4.98 | qfq | 11,965,218 | 59,829,443 | -0.40% |
| 2025-03-04 | 5.04 | 5.06 | 4.99 | 5.05 | 5.00 | qfq | 10,848,418 | 54,452,354 | -0.79% |
| 2025-03-03 | 5.02 | 5.10 | 4.95 | 5.09 | 5.04 | qfq | 16,374,794 | 82,613,663 | 0.99% |
| 2025-02-28 | 5.23 | 5.26 | 5.04 | 5.04 | 4.99 | qfq | 27,465,582 | 140,818,239 | -4.91% |
| 2025-02-27 | 5.11 | 5.40 | 5.10 | 5.30 | 5.24 | qfq | 37,849,154 | 198,620,227 | 3.52% |
| 2025-02-26 | 5.07 | 5.14 | 5.07 | 5.12 | 5.07 | qfq | 12,460,954 | 63,542,984 | 0.99% |
| 2025-02-25 | 5.07 | 5.18 | 4.99 | 5.07 | 5.02 | qfq | 14,443,500 | 73,682,389 | -0.39% |
| 2025-02-24 | 5.10 | 5.16 | 5.07 | 5.09 | 5.04 | qfq | 14,480,701 | 73,933,380 | -0.39% |
| 2025-02-21 | 5.18 | 5.20 | 5.07 | 5.11 | 5.06 | qfq | 20,854,102 | 106,784,871 | -2.29% |
| 2025-02-20 | 5.10 | 5.29 | 5.09 | 5.23 | 5.17 | qfq | 21,417,749 | 111,098,007 | 2.75% |
| 2025-02-19 | 5.02 | 5.10 | 5.02 | 5.09 | 5.04 | qfq | 11,907,102 | 60,384,615 | 0.79% |
| 2025-02-18 | 5.26 | 5.26 | 5.02 | 5.05 | 5.00 | qfq | 21,694,901 | 111,390,651 | -3.99% |
| 2025-02-17 | 5.15 | 5.29 | 5.12 | 5.26 | 5.20 | qfq | 25,388,494 | 132,334,972 | 1.54% |
| 2025-02-14 | 5.29 | 5.30 | 5.16 | 5.18 | 5.13 | qfq | 24,843,052 | 129,252,634 | -2.81% |
| 2025-02-13 | 5.30 | 5.43 | 5.22 | 5.33 | 5.27 | qfq | 29,687,869 | 158,350,861 | 0.19% |
| 2025-02-12 | 5.33 | 5.38 | 5.25 | 5.32 | 5.26 | qfq | 22,993,600 | 122,129,241 | -0.93% |
| 2025-02-11 | 5.48 | 5.48 | 5.32 | 5.37 | 5.31 | qfq | 28,453,300 | 152,569,525 | -2.36% |
| 2025-02-10 | 5.24 | 5.55 | 5.21 | 5.50 | 5.44 | qfq | 41,105,533 | 220,022,846 | 4.76% |
| 2025-02-07 | 5.20 | 5.27 | 5.16 | 5.25 | 5.19 | qfq | 32,788,683 | 171,243,891 | 0.57% |
| 2025-02-06 | 5.11 | 5.24 | 5.11 | 5.22 | 5.17 | qfq | 26,897,820 | 139,596,641 | 0.77% |
| 2025-02-05 | 5.30 | 5.30 | 5.11 | 5.18 | 5.13 | qfq | 29,923,534 | 154,832,289 | -4.60% |
| 2025-01-27 | 5.78 | 5.81 | 5.40 | 5.43 | 5.37 | qfq | 39,407,521 | 217,824,152 | -6.54% |
| 2025-01-24 | 5.86 | 5.97 | 5.70 | 5.81 | 5.75 | qfq | 41,421,084 | 240,465,498 | -2.84% |
| 2025-01-23 | 6.15 | 6.15 | 5.82 | 5.98 | 5.92 | qfq | 61,629,133 | 367,726,122 | -2.29% |
| 2025-01-22 | 6.50 | 6.50 | 6.03 | 6.12 | 6.06 | qfq | 85,583,996 | 533,499,267 | -6.28% |
| 2025-01-21 | 5.94 | 6.53 | 5.94 | 6.53 | 6.46 | qfq | 55,378,326 | 357,323,481 | 9.93% |
| 2025-01-20 | 6.03 | 6.15 | 5.80 | 5.94 | 5.88 | qfq | 54,317,631 | 324,680,012 | -0.17% |
| 2025-01-17 | 6.02 | 6.22 | 5.67 | 5.95 | 5.89 | qfq | 68,263,538 | 408,083,310 | -4.80% |
| 2025-01-16 | 5.96 | 6.39 | 5.84 | 6.25 | 6.18 | qfq | 87,445,903 | 539,128,277 | 4.17% |
| 2025-01-15 | 6.08 | 6.39 | 5.79 | 6.00 | 5.94 | qfq | 95,528,082 | 581,493,887 | -0.17% |
| 2025-01-14 | 5.43 | 6.01 | 5.43 | 6.01 | 5.95 | qfq | 39,940,014 | 233,644,758 | 10.07% |
| 2025-01-13 | 5.20 | 5.95 | 5.19 | 5.46 | 5.40 | qfq | 81,938,748 | 446,205,232 | -5.37% |
| 2025-01-10 | 6.88 | 6.88 | 5.77 | 5.77 | 5.71 | qfq | 116,310,172 | 716,988,711 | -9.98% |
| 2025-01-09 | 6.41 | 6.41 | 6.26 | 6.41 | 6.34 | qfq | 54,098,626 | 346,586,484 | 9.95% |
| 2025-01-08 | 5.35 | 5.83 | 5.21 | 5.83 | 5.77 | qfq | 34,535,305 | 193,701,121 | 10.00% |
| 2025-01-07 | 4.80 | 5.30 | 4.63 | 5.30 | 5.24 | qfq | 47,921,365 | 242,761,062 | 9.96% |
| 2025-01-06 | 5.04 | 5.12 | 4.76 | 4.82 | 4.77 | qfq | 30,247,187 | 148,276,873 | -6.59% |
| 2025-01-03 | 5.97 | 5.99 | 5.14 | 5.16 | 5.11 | qfq | 43,641,735 | 232,963,326 | -9.31% |
| 2025-01-02 | 5.56 | 5.94 | 5.56 | 5.69 | 5.63 | qfq | 50,011,818 | 287,717,567 | 2.52% |
| 2024-12-31 | 5.70 | 5.79 | 5.53 | 5.55 | 5.49 | qfq | 38,540,737 | 217,705,799 | -4.15% |
| 2024-12-30 | 5.83 | 5.87 | 5.54 | 5.79 | 5.73 | qfq | 64,452,649 | 367,505,981 | 2.48% |
| 2024-12-27 | 5.09 | 5.65 | 5.01 | 5.65 | 5.59 | qfq | 38,128,371 | 208,346,260 | 9.92% |
| 2024-12-26 | 4.93 | 5.15 | 4.93 | 5.14 | 5.09 | qfq | 17,423,878 | 88,420,239 | 3.63% |
| 2024-12-25 | 5.00 | 5.02 | 4.75 | 4.96 | 4.91 | qfq | 16,517,224 | 80,578,831 | -1.39% |
| 2024-12-24 | 4.96 | 5.08 | 4.87 | 5.03 | 4.98 | qfq | 16,923,878 | 84,166,909 | 1.00% |
| 2024-12-23 | 5.18 | 5.19 | 4.92 | 4.98 | 4.93 | qfq | 17,697,260 | 88,779,185 | -4.23% |
| 2024-12-20 | 5.29 | 5.40 | 5.17 | 5.20 | 5.15 | qfq | 19,658,128 | 103,511,265 | -2.07% |
| 2024-12-19 | 5.40 | 5.51 | 5.22 | 5.31 | 5.25 | qfq | 19,368,268 | 103,266,536 | -2.75% |
| 2024-12-18 | 5.58 | 5.74 | 5.41 | 5.46 | 5.40 | qfq | 25,324,739 | 138,952,562 | -1.62% |
| 2024-12-17 | 6.04 | 6.04 | 5.55 | 5.55 | 5.49 | qfq | 39,447,350 | 223,136,989 | -10.05% |
| 2024-12-16 | 5.91 | 6.25 | 5.85 | 6.17 | 6.11 | qfq | 48,984,846 | 297,546,590 | 6.38% |
| 2024-12-13 | 5.85 | 5.94 | 5.62 | 5.80 | 5.74 | qfq | 43,167,686 | 248,967,914 | -1.86% |
| 2024-12-12 | 5.61 | 5.92 | 5.53 | 5.91 | 5.85 | qfq | 46,273,452 | 268,025,568 | 6.49% |
| 2024-12-11 | 5.34 | 5.58 | 5.30 | 5.55 | 5.49 | qfq | 24,090,090 | 132,346,447 | 4.91% |
| 2024-12-10 | 5.36 | 5.44 | 5.27 | 5.29 | 5.23 | qfq | 16,048,978 | 85,670,016 | 1.15% |
| 2024-12-09 | 5.32 | 5.33 | 5.18 | 5.23 | 5.17 | qfq | 12,059,197 | 63,223,860 | -1.51% |
| 2024-12-06 | 5.26 | 5.32 | 5.19 | 5.31 | 5.25 | qfq | 10,847,891 | 56,983,994 | 0.76% |
| 2024-12-05 | 5.20 | 5.33 | 5.18 | 5.27 | 5.21 | qfq | 12,787,817 | 67,216,620 | -0.57% |
| 2024-12-04 | 5.19 | 5.58 | 5.09 | 5.30 | 5.24 | qfq | 23,173,281 | 123,920,158 | 1.15% |
| 2024-12-03 | 5.32 | 5.37 | 5.20 | 5.24 | 5.18 | qfq | 17,671,882 | 93,230,532 | -1.69% |
| 2024-12-02 | 5.14 | 5.58 | 5.13 | 5.33 | 5.27 | qfq | 26,607,402 | 142,345,731 | 3.70% |
| 2024-11-29 | 5.02 | 5.15 | 5.02 | 5.14 | 5.09 | qfq | 16,104,280 | 82,331,670 | 2.19% |
| 2024-11-28 | 4.94 | 5.08 | 4.90 | 5.03 | 4.98 | qfq | 14,427,119 | 72,650,843 | 1.82% |
| 2024-11-27 | 4.88 | 4.94 | 4.72 | 4.94 | 4.89 | qfq | 11,465,870 | 55,356,179 | 0.41% |
| 2024-11-26 | 4.80 | 4.93 | 4.78 | 4.92 | 4.87 | qfq | 11,582,054 | 56,541,739 | 2.50% |
| 2024-11-25 | 4.69 | 4.81 | 4.66 | 4.80 | 4.75 | qfq | 7,653,870 | 36,364,780 | 2.78% |
| 2024-11-22 | 4.82 | 4.88 | 4.66 | 4.67 | 4.62 | qfq | 9,540,580 | 45,674,054 | -3.31% |
| 2024-11-21 | 4.81 | 4.85 | 4.78 | 4.83 | 4.78 | qfq | 6,689,300 | 32,220,687 | 0.21% |
| 2024-11-20 | 4.76 | 4.84 | 4.74 | 4.82 | 4.77 | qfq | 6,969,900 | 33,403,704 | 1.47% |
| 2024-11-19 | 4.72 | 4.76 | 4.65 | 4.75 | 4.70 | qfq | 7,247,180 | 34,127,793 | 0.85% |
| 2024-11-18 | 4.77 | 4.86 | 4.69 | 4.71 | 4.66 | qfq | 10,792,313 | 51,502,382 | 0.86% |
| 2024-11-15 | 4.66 | 4.77 | 4.66 | 4.67 | 4.62 | qfq | 9,012,889 | 42,513,566 | -1.48% |
| 2024-11-14 | 4.88 | 4.96 | 4.72 | 4.74 | 4.69 | qfq | 9,373,500 | 45,177,850 | -3.07% |
| 2024-11-13 | 4.94 | 4.99 | 4.78 | 4.89 | 4.84 | qfq | 9,875,475 | 48,236,123 | -1.01% |
| 2024-11-12 | 4.97 | 5.09 | 4.89 | 4.94 | 4.89 | qfq | 13,131,900 | 65,488,810 | 0.00% |
| 2024-11-11 | 4.98 | 4.98 | 4.85 | 4.94 | 4.89 | qfq | 12,266,222 | 60,288,790 | -1.59% |
| 2024-11-08 | 5.10 | 5.13 | 4.95 | 5.02 | 4.97 | qfq | 16,184,066 | 80,994,622 | -0.79% |
| 2024-11-07 | 4.85 | 5.08 | 4.82 | 5.06 | 5.01 | qfq | 20,153,728 | 100,740,968 | 3.90% |
| 2024-11-06 | 4.84 | 4.91 | 4.79 | 4.87 | 4.82 | qfq | 18,292,124 | 88,612,881 | 0.83% |
| 2024-11-05 | 4.83 | 4.90 | 4.81 | 4.83 | 4.78 | qfq | 12,918,946 | 62,572,482 | 0.42% |
| 2024-11-04 | 4.80 | 4.84 | 4.70 | 4.81 | 4.76 | qfq | 14,209,941 | 67,779,220 | 0.42% |
| 2024-11-01 | 4.94 | 4.99 | 4.75 | 4.79 | 4.74 | qfq | 22,018,799 | 106,669,854 | -3.04% |
| 2024-10-31 | 5.04 | 5.21 | 4.90 | 4.94 | 4.89 | qfq | 27,259,539 | 136,719,670 | -3.33% |
| 2024-10-30 | 4.73 | 5.12 | 4.71 | 5.11 | 5.06 | qfq | 30,904,494 | 152,284,979 | 6.46% |
| 2024-10-29 | 4.77 | 4.90 | 4.62 | 4.80 | 4.75 | qfq | 20,729,850 | 98,448,777 | 1.05% |
| 2024-10-28 | 4.58 | 4.75 | 4.57 | 4.75 | 4.70 | qfq | 10,848,620 | 51,055,920 | 3.71% |
| 2024-10-25 | 4.50 | 4.59 | 4.50 | 4.58 | 4.53 | qfq | 8,169,461 | 37,274,546 | 1.78% |
| 2024-10-24 | 4.46 | 4.55 | 4.45 | 4.50 | 4.45 | qfq | 6,846,933 | 30,814,058 | 0.22% |
| 2024-10-23 | 4.46 | 4.52 | 4.45 | 4.49 | 4.44 | qfq | 9,109,280 | 40,923,292 | 0.67% |
| 2024-10-22 | 4.40 | 4.47 | 4.39 | 4.46 | 4.41 | qfq | 6,879,269 | 30,523,590 | 0.68% |
| 2024-10-21 | 4.43 | 4.45 | 4.38 | 4.43 | 4.35 | qfq | 7,517,094 | 33,199,909 | 0.00% |
| 2024-10-18 | 4.32 | 4.47 | 4.30 | 4.43 | 4.35 | qfq | 10,005,094 | 44,052,857 | 2.07% |
| 2024-10-17 | 4.39 | 4.44 | 4.32 | 4.34 | 4.27 | qfq | 7,746,289 | 33,956,985 | -1.14% |
| 2024-10-16 | 4.35 | 4.42 | 4.31 | 4.39 | 4.31 | qfq | 6,213,263 | 27,127,198 | 0.46% |
| 2024-10-15 | 4.43 | 4.44 | 4.37 | 4.37 | 4.29 | qfq | 6,854,880 | 30,200,950 | -2.02% |
| 2024-10-14 | 4.41 | 4.47 | 4.33 | 4.46 | 4.38 | qfq | 8,711,849 | 38,373,763 | 2.06% |
| 2024-10-11 | 4.50 | 4.57 | 4.31 | 4.37 | 4.29 | qfq | 12,483,973 | 55,442,899 | -2.46% |
| 2024-10-10 | 4.43 | 4.61 | 4.36 | 4.48 | 4.40 | qfq | 14,221,144 | 63,805,976 | 1.13% |
| 2024-10-09 | 4.81 | 4.81 | 4.43 | 4.43 | 4.35 | qfq | 21,225,902 | 97,835,466 | -9.96% |
| 2024-10-08 | 5.23 | 5.28 | 4.80 | 4.92 | 4.84 | qfq | 36,537,736 | 183,351,956 | 1.86% |
| 2024-09-30 | 4.57 | 4.85 | 4.48 | 4.83 | 4.75 | qfq | 39,907,464 | 185,475,119 | 7.57% |
| 2024-09-27 | 4.50 | 4.50 | 4.35 | 4.49 | 4.41 | qfq | 22,846,171 | 101,205,744 | 1.81% |
| 2024-09-26 | 4.19 | 4.52 | 4.17 | 4.41 | 4.33 | qfq | 30,916,748 | 133,902,654 | 4.75% |
| 2024-09-25 | 4.21 | 4.38 | 4.21 | 4.21 | 4.14 | qfq | 30,450,184 | 130,218,573 | 0.24% |
| 2024-09-24 | 4.16 | 4.28 | 4.07 | 4.20 | 4.13 | qfq | 28,677,097 | 119,345,800 | 0.00% |
| 2024-09-23 | 4.00 | 4.34 | 3.95 | 4.20 | 4.13 | qfq | 32,963,128 | 134,985,166 | 0.48% |
| 2024-09-20 | 3.81 | 4.18 | 3.76 | 4.18 | 4.11 | qfq | 17,595,282 | 70,543,986 | 10.00% |
| 2024-09-19 | 3.68 | 3.81 | 3.66 | 3.80 | 3.73 | qfq | 5,940,373 | 22,317,714 | 3.83% |
| 2024-09-18 | 3.70 | 3.71 | 3.58 | 3.66 | 3.60 | qfq | 5,485,425 | 19,936,571 | -1.08% |
| 2024-09-13 | 3.74 | 3.78 | 3.69 | 3.70 | 3.64 | qfq | 3,924,800 | 14,653,213 | -1.07% |
| 2024-09-12 | 3.75 | 3.79 | 3.73 | 3.74 | 3.68 | qfq | 3,192,400 | 11,997,610 | -0.27% |
| 2024-09-11 | 3.79 | 3.79 | 3.72 | 3.75 | 3.69 | qfq | 3,464,800 | 13,010,606 | -1.57% |
| 2024-09-10 | 3.84 | 3.85 | 3.75 | 3.81 | 3.74 | qfq | 4,013,800 | 15,217,233 | -0.52% |
| 2024-09-09 | 3.79 | 3.86 | 3.74 | 3.83 | 3.76 | qfq | 4,323,800 | 16,513,103 | 1.06% |
| 2024-09-06 | 3.80 | 3.85 | 3.78 | 3.79 | 3.72 | qfq | 5,371,500 | 20,477,206 | -0.26% |
| 2024-09-05 | 3.73 | 3.80 | 3.73 | 3.80 | 3.73 | qfq | 4,308,557 | 16,264,839 | 1.88% |
| 2024-09-04 | 3.75 | 3.78 | 3.72 | 3.73 | 3.67 | qfq | 3,824,773 | 14,317,145 | -1.06% |
| 2024-09-03 | 3.75 | 3.78 | 3.73 | 3.77 | 3.71 | qfq | 3,582,192 | 13,447,038 | 0.80% |
| 2024-09-02 | 3.80 | 3.83 | 3.74 | 3.74 | 3.68 | qfq | 4,397,200 | 16,665,751 | -1.84% |
| 2024-08-30 | 3.78 | 3.87 | 3.76 | 3.81 | 3.74 | qfq | 6,911,980 | 26,427,140 | 0.79% |
| 2024-08-29 | 3.76 | 3.79 | 3.68 | 3.78 | 3.71 | qfq | 3,905,646 | 14,599,976 | 0.53% |
| 2024-08-28 | 3.74 | 3.82 | 3.73 | 3.76 | 3.70 | qfq | 5,724,078 | 21,612,811 | 0.80% |
| 2024-08-27 | 3.80 | 3.83 | 3.71 | 3.73 | 3.67 | qfq | 5,953,428 | 22,292,225 | -2.10% |
| 2024-08-26 | 3.79 | 3.86 | 3.76 | 3.81 | 3.74 | qfq | 5,161,200 | 19,708,030 | 0.53% |
| 2024-08-23 | 3.88 | 3.88 | 3.77 | 3.79 | 3.72 | qfq | 6,480,113 | 24,620,933 | -2.32% |
| 2024-08-22 | 3.91 | 3.94 | 3.87 | 3.88 | 3.81 | qfq | 2,775,700 | 10,835,337 | -1.02% |
| 2024-08-21 | 3.96 | 3.98 | 3.90 | 3.92 | 3.85 | qfq | 2,976,880 | 11,721,954 | -0.76% |
| 2024-08-20 | 4.00 | 4.02 | 3.92 | 3.95 | 3.88 | qfq | 3,728,200 | 14,754,758 | -1.25% |
| 2024-08-19 | 4.02 | 4.04 | 3.99 | 4.00 | 3.93 | qfq | 3,859,634 | 15,481,801 | -0.74% |
| 2024-08-16 | 4.11 | 4.11 | 4.02 | 4.03 | 3.96 | qfq | 3,214,800 | 13,061,891 | -1.47% |
| 2024-08-15 | 4.07 | 4.12 | 4.04 | 4.09 | 4.02 | qfq | 3,825,600 | 15,643,521 | 0.74% |
| 2024-08-14 | 4.11 | 4.12 | 4.06 | 4.06 | 3.99 | qfq | 3,337,600 | 13,646,900 | -0.98% |
| 2024-08-13 | 4.14 | 4.15 | 4.05 | 4.10 | 4.03 | qfq | 4,200,600 | 17,183,386 | -0.49% |
| 2024-08-12 | 4.13 | 4.16 | 4.10 | 4.12 | 4.05 | qfq | 4,750,000 | 19,585,376 | -0.24% |
| 2024-08-09 | 4.22 | 4.22 | 4.13 | 4.13 | 4.06 | qfq | 6,753,749 | 28,177,425 | -2.13% |
| 2024-08-08 | 4.08 | 4.23 | 4.08 | 4.22 | 4.15 | qfq | 8,406,796 | 35,146,472 | 2.43% |
| 2024-08-07 | 4.15 | 4.15 | 4.07 | 4.12 | 4.05 | qfq | 5,183,633 | 21,305,053 | -0.72% |
| 2024-08-06 | 4.08 | 4.15 | 4.06 | 4.15 | 4.08 | qfq | 6,870,044 | 28,212,217 | 2.47% |
| 2024-08-05 | 4.01 | 4.15 | 3.97 | 4.05 | 3.98 | qfq | 8,229,138 | 33,584,885 | 0.25% |
| 2024-08-02 | 4.01 | 4.07 | 3.98 | 4.04 | 3.97 | qfq | 3,896,600 | 15,737,342 | 0.50% |
| 2024-08-01 | 4.08 | 4.12 | 4.01 | 4.02 | 3.95 | qfq | 5,640,971 | 22,789,815 | -1.71% |
| 2024-07-31 | 3.93 | 4.11 | 3.91 | 4.09 | 4.02 | qfq | 7,035,785 | 28,418,814 | 4.07% |
| 2024-07-30 | 3.86 | 3.94 | 3.85 | 3.93 | 3.86 | qfq | 3,982,100 | 15,555,572 | 1.29% |
| 2024-07-29 | 3.86 | 3.90 | 3.82 | 3.88 | 3.81 | qfq | 3,231,400 | 12,523,193 | 0.52% |
| 2024-07-26 | 3.81 | 3.87 | 3.81 | 3.86 | 3.79 | qfq | 3,569,300 | 13,746,515 | 1.31% |
| 2024-07-25 | 3.80 | 3.85 | 3.75 | 3.81 | 3.74 | qfq | 4,026,785 | 15,325,821 | 0.26% |
| 2024-07-24 | 3.86 | 3.89 | 3.79 | 3.80 | 3.73 | qfq | 5,053,600 | 19,356,651 | -2.06% |
| 2024-07-23 | 3.93 | 4.00 | 3.87 | 3.88 | 3.81 | qfq | 5,302,863 | 20,926,520 | -1.02% |
| 2024-07-22 | 3.93 | 3.94 | 3.86 | 3.92 | 3.85 | qfq | 3,950,000 | 15,411,306 | -0.76% |
| 2024-07-19 | 4.02 | 4.02 | 3.93 | 3.95 | 3.88 | qfq | 4,904,100 | 19,405,891 | -1.74% |
| 2024-07-18 | 4.00 | 4.03 | 3.96 | 4.02 | 3.95 | qfq | 4,873,780 | 19,482,852 | -0.25% |
| 2024-07-17 | 4.03 | 4.07 | 3.99 | 4.03 | 3.96 | qfq | 4,014,980 | 16,195,416 | -0.25% |
| 2024-07-16 | 4.09 | 4.11 | 4.01 | 4.04 | 3.97 | qfq | 4,100,200 | 16,614,579 | -0.98% |
| 2024-07-15 | 4.10 | 4.11 | 4.04 | 4.08 | 4.01 | qfq | 4,073,000 | 16,608,686 | -0.49% |
| 2024-07-12 | 4.07 | 4.15 | 4.05 | 4.10 | 4.03 | qfq | 5,393,346 | 22,159,484 | 0.99% |
| 2024-07-11 | 4.02 | 4.08 | 3.97 | 4.06 | 3.99 | qfq | 5,187,146 | 20,895,510 | 2.78% |
| 2024-07-10 | 4.03 | 4.03 | 3.94 | 3.95 | 3.88 | qfq | 4,266,500 | 16,959,619 | -1.99% |
| 2024-07-09 | 3.98 | 4.04 | 3.89 | 4.03 | 3.96 | qfq | 6,707,700 | 26,573,724 | 1.77% |
| 2024-07-08 | 4.09 | 4.11 | 3.94 | 3.96 | 3.89 | qfq | 5,380,078 | 21,496,099 | -3.18% |
| 2024-07-05 | 4.08 | 4.10 | 3.97 | 4.09 | 4.02 | qfq | 5,923,500 | 23,987,950 | 1.49% |
| 2024-07-04 | 4.13 | 4.17 | 4.02 | 4.03 | 3.96 | qfq | 7,321,547 | 29,865,787 | -3.13% |
| 2024-07-03 | 4.08 | 4.22 | 4.07 | 4.16 | 4.09 | qfq | 8,925,998 | 37,289,926 | 2.46% |
| 2024-07-02 | 4.03 | 4.09 | 4.01 | 4.06 | 3.99 | qfq | 5,242,438 | 21,334,608 | 1.00% |
| 2024-07-01 | 3.92 | 4.03 | 3.91 | 4.02 | 3.95 | qfq | 5,213,602 | 20,782,592 | 2.29% |
| 2024-06-28 | 3.90 | 3.97 | 3.88 | 3.93 | 3.86 | qfq | 3,734,840 | 14,733,935 | 0.77% |
| 2024-06-27 | 3.97 | 4.01 | 3.90 | 3.90 | 3.83 | qfq | 4,598,600 | 18,174,734 | -2.26% |
| 2024-06-26 | 3.89 | 4.00 | 3.86 | 3.99 | 3.92 | qfq | 5,199,410 | 20,480,852 | 2.05% |
| 2024-06-25 | 3.82 | 3.95 | 3.80 | 3.91 | 3.84 | qfq | 7,201,252 | 27,998,476 | 2.36% |
| 2024-06-24 | 3.97 | 3.97 | 3.81 | 3.82 | 3.75 | qfq | 6,191,800 | 23,895,724 | -4.02% |
| 2024-06-21 | 3.97 | 4.03 | 3.92 | 3.98 | 3.91 | qfq | 4,038,600 | 16,112,097 | 0.76% |
| 2024-06-20 | 4.02 | 4.05 | 3.95 | 3.95 | 3.88 | qfq | 5,491,473 | 21,875,575 | -2.23% |
| 2024-06-19 | 4.05 | 4.07 | 4.01 | 4.04 | 3.97 | qfq | 3,567,276 | 14,397,660 | 0.25% |
| 2024-06-18 | 4.00 | 4.06 | 3.99 | 4.03 | 3.96 | qfq | 4,328,440 | 17,449,112 | 0.75% |
| 2024-06-17 | 4.03 | 4.05 | 3.99 | 4.00 | 3.93 | qfq | 4,788,200 | 19,194,605 | -1.48% |
| 2024-06-14 | 4.03 | 4.09 | 4.00 | 4.06 | 3.99 | qfq | 4,809,900 | 19,478,149 | 0.50% |
| 2024-06-13 | 4.13 | 4.17 | 4.03 | 4.04 | 3.97 | qfq | 6,016,036 | 24,556,358 | -2.42% |
| 2024-06-12 | 4.11 | 4.15 | 4.07 | 4.14 | 4.07 | qfq | 5,230,717 | 21,548,131 | 1.22% |
| 2024-06-11 | 4.16 | 4.18 | 4.04 | 4.09 | 4.02 | qfq | 6,535,271 | 26,690,956 | -1.68% |
| 2024-06-07 | 3.98 | 4.18 | 3.97 | 4.16 | 4.09 | qfq | 9,857,201 | 40,245,880 | 5.32% |
| 2024-06-06 | 4.12 | 4.13 | 3.87 | 3.95 | 3.88 | qfq | 13,433,987 | 53,354,333 | -3.42% |
| 2024-06-05 | 4.18 | 4.18 | 4.08 | 4.09 | 4.02 | qfq | 11,026,500 | 45,368,565 | -3.31% |
| 2024-06-04 | 4.35 | 4.36 | 4.17 | 4.23 | 4.16 | qfq | 13,273,071 | 56,202,745 | -3.20% |
| 2024-06-03 | 4.48 | 4.49 | 4.32 | 4.37 | 4.29 | qfq | 7,292,510 | 32,000,039 | -2.67% |
| 2024-05-31 | 4.49 | 4.51 | 4.46 | 4.49 | 4.41 | qfq | 3,838,100 | 17,211,360 | 0.67% |
| 2024-05-30 | 4.53 | 4.54 | 4.45 | 4.46 | 4.38 | qfq | 5,576,693 | 25,014,093 | -1.55% |
| 2024-05-29 | 4.48 | 4.55 | 4.45 | 4.53 | 4.45 | qfq | 7,144,893 | 32,272,792 | 0.67% |
| 2024-05-28 | 4.61 | 4.61 | 4.49 | 4.50 | 4.42 | qfq | 8,075,500 | 36,648,494 | -2.17% |
| 2024-05-27 | 4.61 | 4.65 | 4.55 | 4.60 | 4.52 | qfq | 6,863,700 | 31,452,225 | 0.00% |
| 2024-05-24 | 4.68 | 4.69 | 4.58 | 4.60 | 4.52 | qfq | 6,990,287 | 32,361,402 | -1.08% |
| 2024-05-23 | 4.78 | 4.78 | 4.61 | 4.65 | 4.57 | qfq | 11,641,193 | 54,477,608 | -3.13% |
| 2024-05-22 | 4.84 | 4.87 | 4.79 | 4.80 | 4.72 | qfq | 8,421,600 | 40,590,281 | -0.62% |
| 2024-05-21 | 4.88 | 4.91 | 4.80 | 4.83 | 4.75 | qfq | 12,449,485 | 60,424,088 | -1.43% |
| 2024-05-20 | 4.93 | 4.95 | 4.87 | 4.90 | 4.82 | qfq | 16,192,293 | 79,388,857 | -0.81% |
| 2024-05-17 | 4.93 | 4.94 | 4.81 | 4.94 | 4.85 | qfq | 14,964,283 | 72,920,073 | 0.20% |
| 2024-05-16 | 4.85 | 4.95 | 4.83 | 4.93 | 4.85 | qfq | 15,125,329 | 74,004,095 | 1.86% |
| 2024-05-15 | 4.84 | 4.90 | 4.79 | 4.84 | 4.76 | qfq | 10,173,136 | 49,360,511 | 0.00% |
| 2024-05-14 | 4.79 | 4.85 | 4.75 | 4.84 | 4.76 | qfq | 10,284,142 | 49,562,022 | 1.26% |
| 2024-05-13 | 4.77 | 4.84 | 4.71 | 4.78 | 4.70 | qfq | 12,217,670 | 58,560,034 | -0.62% |
| 2024-05-10 | 4.80 | 4.84 | 4.73 | 4.81 | 4.73 | qfq | 10,813,432 | 51,769,199 | 0.63% |
| 2024-05-09 | 4.67 | 4.84 | 4.67 | 4.78 | 4.70 | qfq | 12,177,212 | 58,171,097 | 1.70% |
| 2024-05-08 | 4.77 | 4.80 | 4.70 | 4.70 | 4.62 | qfq | 9,581,523 | 45,445,447 | -1.88% |
| 2024-05-07 | 4.75 | 4.80 | 4.72 | 4.79 | 4.71 | qfq | 12,916,658 | 61,511,489 | 0.21% |
| 2024-05-06 | 4.80 | 4.83 | 4.73 | 4.78 | 4.70 | qfq | 15,536,898 | 74,141,421 | 1.06% |
| 2024-04-30 | 4.68 | 4.79 | 4.64 | 4.73 | 4.65 | qfq | 18,445,895 | 87,162,747 | 1.28% |
| 2024-04-29 | 4.47 | 4.68 | 4.42 | 4.67 | 4.59 | qfq | 16,960,564 | 77,839,044 | 4.47% |
| 2024-04-26 | 4.45 | 4.49 | 4.37 | 4.47 | 4.39 | qfq | 13,509,380 | 60,030,736 | -0.45% |
| 2024-04-25 | 4.50 | 4.58 | 4.41 | 4.49 | 4.41 | qfq | 11,202,564 | 50,434,725 | -1.10% |
| 2024-04-24 | 4.51 | 4.55 | 4.35 | 4.54 | 4.46 | qfq | 16,286,587 | 72,575,748 | 0.00% |
| 2024-04-23 | 4.69 | 4.70 | 4.50 | 4.54 | 4.46 | qfq | 15,236,115 | 69,640,794 | -2.78% |
| 2024-04-22 | 4.77 | 4.86 | 4.64 | 4.67 | 4.59 | qfq | 23,815,938 | 112,746,983 | -4.30% |
| 2024-04-19 | 4.61 | 4.95 | 4.51 | 4.88 | 4.80 | qfq | 35,820,580 | 171,803,764 | 4.95% |
| 2024-04-18 | 4.73 | 4.95 | 4.63 | 4.65 | 4.57 | qfq | 33,923,159 | 161,157,253 | -0.85% |
| 2024-04-17 | 4.30 | 4.69 | 4.30 | 4.69 | 4.61 | qfq | 13,436,715 | 62,172,584 | 10.09% |
| 2024-04-16 | 4.60 | 4.60 | 4.26 | 4.26 | 4.19 | qfq | 23,182,100 | 100,073,060 | -9.94% |
| 2024-04-15 | 4.95 | 5.01 | 4.56 | 4.73 | 4.65 | qfq | 35,757,167 | 168,821,406 | -6.71% |
| 2024-04-12 | 4.93 | 5.23 | 4.88 | 5.07 | 4.98 | qfq | 42,634,851 | 216,803,431 | 2.42% |
| 2024-04-11 | 4.91 | 5.09 | 4.73 | 4.95 | 4.86 | qfq | 38,256,209 | 187,991,775 | -4.81% |
| 2024-04-10 | 4.95 | 5.50 | 4.91 | 5.20 | 5.11 | qfq | 58,288,704 | 299,711,872 | 1.96% |
| 2024-04-09 | 4.62 | 5.10 | 4.55 | 5.10 | 5.01 | qfq | 39,527,117 | 193,630,508 | 9.91% |
| 2024-04-08 | 4.84 | 4.89 | 4.63 | 4.64 | 4.56 | qfq | 18,253,098 | 86,698,213 | -2.73% |
| 2024-04-03 | 4.66 | 4.78 | 4.63 | 4.77 | 4.69 | qfq | 14,536,722 | 68,709,931 | 2.80% |
| 2024-04-02 | 4.66 | 4.67 | 4.60 | 4.64 | 4.56 | qfq | 8,256,239 | 38,284,627 | 0.22% |
| 2024-04-01 | 4.55 | 4.63 | 4.53 | 4.63 | 4.55 | qfq | 8,746,002 | 40,086,563 | 2.21% |
| 2024-03-29 | 4.47 | 4.54 | 4.45 | 4.53 | 4.45 | qfq | 7,864,852 | 35,330,722 | 1.12% |
| 2024-03-28 | 4.38 | 4.54 | 4.37 | 4.48 | 4.40 | qfq | 9,218,700 | 41,269,423 | 0.45% |
| 2024-03-27 | 4.51 | 4.54 | 4.44 | 4.46 | 4.38 | qfq | 6,174,500 | 27,702,541 | -1.33% |
| 2024-03-26 | 4.54 | 4.59 | 4.42 | 4.52 | 4.44 | qfq | 6,309,800 | 28,351,872 | -0.66% |
| 2024-03-25 | 4.59 | 4.65 | 4.53 | 4.55 | 4.47 | qfq | 7,227,941 | 33,255,100 | -0.66% |
| 2024-03-22 | 4.63 | 4.65 | 4.53 | 4.58 | 4.50 | qfq | 7,476,500 | 34,308,206 | -1.29% |
| 2024-03-21 | 4.61 | 4.68 | 4.57 | 4.64 | 4.56 | qfq | 7,039,917 | 32,652,953 | 1.31% |
| 2024-03-20 | 4.52 | 4.59 | 4.51 | 4.58 | 4.50 | qfq | 5,951,802 | 27,167,922 | 1.10% |
| 2024-03-19 | 4.55 | 4.60 | 4.52 | 4.53 | 4.45 | qfq | 6,299,300 | 28,707,145 | -0.22% |
| 2024-03-18 | 4.46 | 4.55 | 4.46 | 4.54 | 4.46 | qfq | 8,690,200 | 39,178,507 | 1.57% |
| 2024-03-15 | 4.38 | 4.47 | 4.36 | 4.47 | 4.39 | qfq | 6,232,441 | 27,547,273 | 1.82% |
| 2024-03-14 | 4.39 | 4.44 | 4.33 | 4.39 | 4.31 | qfq | 5,944,100 | 26,129,815 | -0.45% |
| 2024-03-13 | 4.45 | 4.46 | 4.36 | 4.41 | 4.33 | qfq | 7,234,166 | 31,856,057 | -0.90% |
| 2024-03-12 | 4.37 | 4.45 | 4.33 | 4.45 | 4.37 | qfq | 7,837,710 | 34,344,848 | 2.06% |
| 2024-03-11 | 4.26 | 4.36 | 4.25 | 4.36 | 4.28 | qfq | 8,990,807 | 38,768,982 | 2.59% |
| 2024-03-08 | 4.23 | 4.28 | 4.19 | 4.25 | 4.18 | qfq | 5,959,155 | 25,236,565 | 0.00% |
| 2024-03-07 | 4.25 | 4.33 | 4.23 | 4.25 | 4.18 | qfq | 8,604,600 | 36,817,874 | -0.23% |
| 2024-03-06 | 4.15 | 4.26 | 4.15 | 4.26 | 4.19 | qfq | 7,690,697 | 32,480,354 | 1.91% |
| 2024-03-05 | 4.27 | 4.27 | 4.17 | 4.18 | 4.11 | qfq | 7,104,200 | 29,856,341 | -2.56% |
| 2024-03-04 | 4.33 | 4.34 | 4.22 | 4.29 | 4.22 | qfq | 6,521,500 | 27,860,998 | -1.15% |
| 2024-03-01 | 4.32 | 4.35 | 4.26 | 4.34 | 4.27 | qfq | 8,206,103 | 35,338,298 | 0.46% |
| 2024-02-29 | 4.18 | 4.33 | 4.11 | 4.32 | 4.25 | qfq | 10,787,255 | 45,768,806 | 3.10% |
| 2024-02-28 | 4.53 | 4.62 | 4.18 | 4.19 | 4.12 | qfq | 18,878,600 | 83,367,172 | -7.51% |
| 2024-02-27 | 4.41 | 4.56 | 4.37 | 4.53 | 4.45 | qfq | 10,022,700 | 44,999,858 | 2.26% |
| 2024-02-26 | 4.42 | 4.52 | 4.35 | 4.43 | 4.35 | qfq | 11,325,903 | 50,122,792 | 0.23% |
| 2024-02-23 | 4.24 | 4.44 | 4.23 | 4.42 | 4.34 | qfq | 13,524,301 | 58,470,821 | 4.25% |
| 2024-02-22 | 4.15 | 4.24 | 4.13 | 4.24 | 4.17 | qfq | 10,645,001 | 44,686,773 | 1.44% |
| 2024-02-21 | 4.09 | 4.29 | 4.05 | 4.18 | 4.11 | qfq | 14,964,505 | 62,713,880 | 1.46% |
| 2024-02-20 | 4.12 | 4.14 | 4.03 | 4.12 | 4.05 | qfq | 12,337,807 | 50,495,838 | -0.96% |
| 2024-02-19 | 4.08 | 4.22 | 4.01 | 4.16 | 4.09 | qfq | 18,427,613 | 75,842,673 | 2.46% |
| 2024-02-08 | 3.72 | 4.06 | 3.63 | 4.06 | 3.99 | qfq | 23,980,610 | 92,919,945 | 10.03% |
| 2024-02-07 | 3.84 | 3.84 | 3.56 | 3.69 | 3.63 | qfq | 27,236,667 | 100,224,856 | -2.89% |
| 2024-02-06 | 3.75 | 3.96 | 3.48 | 3.80 | 3.73 | qfq | 23,966,100 | 87,601,941 | -1.81% |
| 2024-02-05 | 4.28 | 4.29 | 3.87 | 3.87 | 3.80 | qfq | 20,726,002 | 81,732,286 | -10.00% |
| 2024-02-02 | 4.45 | 4.60 | 4.23 | 4.30 | 4.23 | qfq | 15,560,200 | 69,292,499 | -3.15% |
| 2024-02-01 | 4.58 | 4.61 | 4.33 | 4.44 | 4.36 | qfq | 14,070,700 | 62,739,106 | -3.69% |
| 2024-01-31 | 4.89 | 4.91 | 4.61 | 4.61 | 4.53 | qfq | 14,097,702 | 66,753,984 | -5.73% |
| 2024-01-30 | 5.08 | 5.09 | 4.88 | 4.89 | 4.81 | qfq | 10,020,100 | 49,812,881 | -3.36% |
| 2024-01-29 | 5.25 | 5.30 | 5.06 | 5.06 | 4.97 | qfq | 11,395,000 | 58,501,397 | -3.44% |
| 2024-01-26 | 5.19 | 5.32 | 5.15 | 5.24 | 5.15 | qfq | 12,538,200 | 65,899,622 | 0.58% |
| 2024-01-25 | 5.08 | 5.22 | 5.01 | 5.21 | 5.12 | qfq | 19,398,100 | 99,152,782 | 2.56% |
| 2024-01-24 | 4.87 | 5.10 | 4.86 | 5.08 | 4.99 | qfq | 23,512,265 | 117,849,720 | 4.10% |
| 2024-01-23 | 4.98 | 5.04 | 4.78 | 4.88 | 4.80 | qfq | 18,428,120 | 89,414,393 | -3.37% |
| 2024-01-22 | 5.44 | 5.48 | 5.00 | 5.05 | 4.96 | qfq | 13,495,069 | 70,426,889 | -6.48% |
| 2024-01-19 | 5.43 | 5.53 | 5.37 | 5.40 | 5.31 | qfq | 9,463,800 | 51,562,632 | -0.74% |
| 2024-01-18 | 5.55 | 5.57 | 5.28 | 5.44 | 5.35 | qfq | 11,709,400 | 62,949,934 | -1.98% |
| 2024-01-17 | 5.70 | 5.74 | 5.54 | 5.55 | 5.45 | qfq | 10,526,600 | 59,296,520 | -2.63% |
| 2024-01-16 | 5.78 | 5.84 | 5.62 | 5.70 | 5.60 | qfq | 14,120,842 | 80,451,057 | -1.21% |
| 2024-01-15 | 5.60 | 5.85 | 5.58 | 5.77 | 5.67 | qfq | 15,370,049 | 88,586,006 | 2.49% |
| 2024-01-12 | 5.60 | 5.76 | 5.59 | 5.63 | 5.53 | qfq | 13,097,342 | 74,429,955 | 0.00% |
| 2024-01-11 | 5.57 | 5.63 | 5.53 | 5.63 | 5.53 | qfq | 9,254,700 | 51,795,333 | 1.08% |
| 2024-01-10 | 5.58 | 5.61 | 5.46 | 5.57 | 5.47 | qfq | 8,589,000 | 47,643,574 | 0.18% |
| 2024-01-09 | 5.40 | 5.59 | 5.40 | 5.56 | 5.46 | qfq | 10,465,200 | 57,849,729 | 3.15% |
| 2024-01-08 | 5.44 | 5.50 | 5.39 | 5.39 | 5.30 | qfq | 7,449,700 | 40,647,106 | -1.28% |
| 2024-01-05 | 5.52 | 5.60 | 5.43 | 5.46 | 5.37 | qfq | 8,576,100 | 47,338,666 | -1.09% |
| 2024-01-04 | 5.45 | 5.54 | 5.45 | 5.52 | 5.42 | qfq | 8,755,085 | 48,217,931 | 0.91% |
| 2024-01-03 | 5.42 | 5.54 | 5.40 | 5.47 | 5.38 | qfq | 9,365,500 | 51,280,689 | 0.92% |
| 2024-01-02 | 5.31 | 5.46 | 5.29 | 5.42 | 5.33 | qfq | 8,955,301 | 48,436,957 | 1.88% |
| 2023-12-29 | 5.28 | 5.35 | 5.27 | 5.32 | 5.23 | qfq | 6,941,240 | 36,899,438 | 0.19% |
| 2023-12-28 | 5.24 | 5.33 | 5.20 | 5.31 | 5.22 | qfq | 7,296,400 | 38,525,529 | 0.95% |
| 2023-12-27 | 5.20 | 5.28 | 5.13 | 5.26 | 5.17 | qfq | 5,832,569 | 30,358,236 | 1.35% |
| 2023-12-26 | 5.20 | 5.24 | 5.17 | 5.19 | 5.10 | qfq | 6,344,761 | 33,003,433 | -0.19% |
| 2023-12-25 | 5.34 | 5.37 | 5.17 | 5.20 | 5.11 | qfq | 10,358,400 | 54,241,315 | -3.17% |
| 2023-12-22 | 5.50 | 5.58 | 5.34 | 5.37 | 5.28 | qfq | 9,934,400 | 53,753,061 | -2.72% |
| 2023-12-21 | 5.37 | 5.52 | 5.33 | 5.52 | 5.42 | qfq | 10,957,714 | 59,350,293 | 2.22% |
| 2023-12-20 | 5.58 | 5.58 | 5.39 | 5.40 | 5.31 | qfq | 13,539,200 | 73,662,953 | -2.35% |
| 2023-12-19 | 5.70 | 5.75 | 5.49 | 5.53 | 5.43 | qfq | 9,620,600 | 53,504,256 | -2.81% |
| 2023-12-18 | 5.88 | 5.88 | 5.64 | 5.69 | 5.59 | qfq | 16,705,100 | 95,500,565 | -3.40% |
| 2023-12-15 | 5.79 | 5.93 | 5.69 | 5.89 | 5.79 | qfq | 12,796,300 | 74,590,725 | 1.73% |
| 2023-12-14 | 5.71 | 5.85 | 5.70 | 5.79 | 5.69 | qfq | 9,006,300 | 52,092,064 | 1.40% |
| 2023-12-13 | 5.70 | 5.81 | 5.68 | 5.71 | 5.61 | qfq | 12,845,900 | 73,935,972 | -0.17% |
| 2023-12-12 | 5.47 | 5.75 | 5.47 | 5.72 | 5.62 | qfq | 13,067,778 | 73,896,645 | 4.19% |
| 2023-12-11 | 5.40 | 5.51 | 5.35 | 5.49 | 5.40 | qfq | 9,359,686 | 50,870,360 | 1.10% |
| 2023-12-08 | 5.61 | 5.63 | 5.43 | 5.43 | 5.34 | qfq | 6,787,940 | 37,427,003 | -3.21% |
| 2023-12-07 | 5.69 | 5.70 | 5.61 | 5.61 | 5.51 | qfq | 5,098,400 | 28,735,272 | -1.41% |
| 2023-12-06 | 5.63 | 5.73 | 5.61 | 5.69 | 5.59 | qfq | 5,113,102 | 29,029,970 | 0.53% |
| 2023-12-05 | 5.66 | 5.72 | 5.64 | 5.66 | 5.56 | qfq | 5,334,000 | 30,342,249 | -0.53% |
| 2023-12-04 | 5.69 | 5.75 | 5.66 | 5.69 | 5.59 | qfq | 7,160,401 | 40,790,234 | 0.00% |
| 2023-12-01 | 5.64 | 5.77 | 5.61 | 5.69 | 5.59 | qfq | 7,809,200 | 44,526,074 | 0.89% |
| 2023-11-30 | 5.60 | 5.65 | 5.55 | 5.64 | 5.54 | qfq | 6,206,100 | 34,762,004 | 0.89% |
| 2023-11-29 | 5.63 | 5.67 | 5.57 | 5.59 | 5.49 | qfq | 5,302,200 | 29,742,102 | -0.71% |
| 2023-11-28 | 5.62 | 5.68 | 5.58 | 5.63 | 5.53 | qfq | 5,189,465 | 29,250,473 | 0.18% |
| 2023-11-27 | 5.67 | 5.68 | 5.56 | 5.62 | 5.52 | qfq | 5,862,300 | 32,883,396 | -1.06% |
| 2023-11-24 | 5.66 | 5.72 | 5.65 | 5.68 | 5.58 | qfq | 5,863,500 | 33,297,795 | 0.35% |
| 2023-11-23 | 5.66 | 5.68 | 5.60 | 5.66 | 5.56 | qfq | 6,540,200 | 36,905,016 | -0.18% |
| 2023-11-22 | 5.57 | 5.71 | 5.57 | 5.67 | 5.57 | qfq | 11,852,200 | 67,146,041 | 0.89% |
| 2023-11-21 | 5.54 | 5.68 | 5.52 | 5.62 | 5.52 | qfq | 9,734,601 | 54,506,691 | 1.26% |
| 2023-11-20 | 5.52 | 5.56 | 5.50 | 5.55 | 5.45 | qfq | 6,705,000 | 37,088,883 | 0.54% |
| 2023-11-17 | 5.44 | 5.52 | 5.43 | 5.52 | 5.42 | qfq | 7,097,600 | 38,962,445 | 1.28% |
| 2023-11-16 | 5.43 | 5.49 | 5.41 | 5.45 | 5.36 | qfq | 5,901,900 | 32,174,118 | 0.18% |
| 2023-11-15 | 5.43 | 5.46 | 5.40 | 5.44 | 5.35 | qfq | 5,353,118 | 29,112,753 | 0.37% |
| 2023-11-14 | 5.47 | 5.49 | 5.41 | 5.42 | 5.33 | qfq | 5,178,400 | 28,124,766 | -0.73% |
| 2023-11-13 | 5.41 | 5.47 | 5.38 | 5.46 | 5.37 | qfq | 6,512,941 | 35,428,777 | 0.92% |
| 2023-11-10 | 5.44 | 5.45 | 5.35 | 5.41 | 5.32 | qfq | 8,357,800 | 45,111,392 | -0.92% |
| 2023-11-09 | 5.50 | 5.51 | 5.44 | 5.46 | 5.37 | qfq | 5,831,300 | 31,912,894 | -0.36% |
| 2023-11-08 | 5.50 | 5.53 | 5.47 | 5.48 | 5.39 | qfq | 4,965,200 | 27,309,950 | -0.36% |
| 2023-11-07 | 5.52 | 5.54 | 5.46 | 5.50 | 5.41 | qfq | 7,167,220 | 39,425,424 | -0.54% |
| 2023-11-06 | 5.48 | 5.54 | 5.46 | 5.53 | 5.43 | qfq | 6,519,322 | 35,890,816 | 1.10% |
| 2023-11-03 | 5.45 | 5.50 | 5.43 | 5.47 | 5.38 | qfq | 5,694,287 | 31,147,999 | 0.37% |
| 2023-11-02 | 5.43 | 5.49 | 5.41 | 5.45 | 5.36 | qfq | 6,233,299 | 34,010,189 | 0.00% |
| 2023-11-01 | 5.43 | 5.47 | 5.36 | 5.45 | 5.36 | qfq | 9,798,520 | 53,059,650 | 0.93% |
| 2023-10-31 | 5.45 | 5.48 | 5.37 | 5.40 | 5.31 | qfq | 6,890,800 | 37,299,395 | -0.92% |
| 2023-10-30 | 5.43 | 5.50 | 5.39 | 5.45 | 5.36 | qfq | 11,190,100 | 60,962,234 | -0.18% |
| 2023-10-27 | 5.56 | 5.75 | 5.15 | 5.46 | 5.37 | qfq | 18,054,700 | 98,742,469 | -3.87% |
| 2023-10-26 | 5.68 | 5.78 | 5.62 | 5.68 | 5.58 | qfq | 6,000,100 | 34,243,128 | -0.18% |
| 2023-10-25 | 5.60 | 5.73 | 5.60 | 5.69 | 5.59 | qfq | 4,897,639 | 27,854,543 | 1.61% |
| 2023-10-24 | 5.35 | 5.62 | 5.35 | 5.60 | 5.50 | qfq | 5,911,206 | 32,703,894 | 3.70% |
| 2023-10-23 | 5.51 | 5.53 | 5.36 | 5.40 | 5.31 | qfq | 4,960,400 | 26,934,569 | -2.35% |
| 2023-10-20 | 5.55 | 5.62 | 5.50 | 5.53 | 5.43 | qfq | 4,578,539 | 25,378,794 | 0.36% |
| 2023-10-19 | 5.57 | 5.64 | 5.50 | 5.51 | 5.42 | qfq | 5,878,107 | 32,683,662 | -1.08% |
| 2023-10-18 | 5.70 | 5.70 | 5.54 | 5.57 | 5.47 | qfq | 5,201,922 | 29,151,827 | -2.62% |
| 2023-10-17 | 5.71 | 5.76 | 5.67 | 5.72 | 5.62 | qfq | 4,513,027 | 25,825,558 | 1.06% |
| 2023-10-16 | 5.65 | 5.78 | 5.60 | 5.66 | 5.56 | qfq | 6,954,000 | 39,556,867 | 0.18% |
| 2023-10-13 | 5.70 | 5.74 | 5.62 | 5.65 | 5.55 | qfq | 4,137,505 | 23,432,610 | -1.74% |
| 2023-10-12 | 5.66 | 5.77 | 5.66 | 5.75 | 5.65 | qfq | 4,506,700 | 25,822,717 | 0.35% |
| 2023-10-11 | 5.81 | 5.84 | 5.68 | 5.73 | 5.63 | qfq | 5,761,860 | 33,038,190 | -1.21% |
| 2023-10-10 | 5.99 | 6.00 | 5.79 | 5.80 | 5.70 | qfq | 6,847,600 | 40,077,763 | -2.19% |
| 2023-10-09 | 6.09 | 6.10 | 5.90 | 5.93 | 5.83 | qfq | 7,735,400 | 46,091,025 | -2.47% |
| 2023-09-28 | 6.04 | 6.11 | 6.00 | 6.08 | 5.98 | qfq | 5,306,600 | 32,208,958 | 1.16% |
| 2023-09-27 | 6.05 | 6.09 | 5.99 | 6.01 | 5.91 | qfq | 6,519,300 | 39,355,040 | -0.99% |
| 2023-09-26 | 6.04 | 6.15 | 6.04 | 6.07 | 5.97 | qfq | 5,497,000 | 33,489,038 | 0.17% |
| 2023-09-25 | 6.08 | 6.15 | 6.04 | 6.06 | 5.96 | qfq | 5,672,100 | 34,459,232 | -0.66% |
| 2023-09-22 | 6.17 | 6.17 | 6.05 | 6.10 | 5.99 | qfq | 5,651,700 | 34,443,662 | -0.16% |
| 2023-09-21 | 6.25 | 6.31 | 6.09 | 6.11 | 6.00 | qfq | 4,658,900 | 28,703,984 | -2.71% |
| 2023-09-20 | 6.31 | 6.36 | 6.26 | 6.28 | 6.17 | qfq | 4,885,600 | 30,811,799 | -0.63% |
| 2023-09-19 | 6.37 | 6.44 | 6.31 | 6.32 | 6.21 | qfq | 6,305,500 | 40,106,450 | -1.10% |
| 2023-09-18 | 6.19 | 6.42 | 6.10 | 6.39 | 6.28 | qfq | 8,774,200 | 55,366,605 | 3.57% |
| 2023-09-15 | 6.05 | 6.21 | 6.05 | 6.17 | 6.06 | qfq | 5,709,800 | 35,053,332 | 1.82% |
| 2023-09-14 | 6.11 | 6.11 | 6.01 | 6.06 | 5.96 | qfq | 3,477,900 | 21,042,726 | 0.00% |
| 2023-09-13 | 6.14 | 6.17 | 6.05 | 6.06 | 5.96 | qfq | 4,823,580 | 29,368,971 | -0.82% |
| 2023-09-12 | 6.12 | 6.17 | 6.09 | 6.11 | 6.00 | qfq | 3,409,300 | 20,866,334 | -0.16% |
| 2023-09-11 | 6.04 | 6.15 | 6.00 | 6.12 | 6.01 | qfq | 4,542,268 | 27,661,721 | 0.82% |
| 2023-09-08 | 6.12 | 6.16 | 6.03 | 6.07 | 5.97 | qfq | 4,593,000 | 27,914,187 | -1.62% |
| 2023-09-07 | 6.26 | 6.33 | 6.15 | 6.17 | 6.06 | qfq | 5,454,400 | 34,079,774 | -1.28% |
| 2023-09-06 | 6.24 | 6.38 | 6.22 | 6.25 | 6.14 | qfq | 4,914,400 | 30,918,752 | -0.64% |
| 2023-09-05 | 6.36 | 6.38 | 6.25 | 6.29 | 6.18 | qfq | 6,640,500 | 41,780,604 | -1.56% |
| 2023-09-04 | 6.17 | 6.40 | 6.14 | 6.39 | 6.28 | qfq | 11,838,030 | 75,156,176 | 3.73% |
| 2023-09-01 | 6.00 | 6.19 | 5.98 | 6.16 | 6.05 | qfq | 6,968,900 | 42,612,119 | 2.84% |
| 2023-08-31 | 6.06 | 6.10 | 5.98 | 5.99 | 5.89 | qfq | 5,813,930 | 34,982,258 | -1.64% |
| 2023-08-30 | 6.19 | 6.22 | 6.07 | 6.09 | 5.99 | qfq | 5,680,700 | 34,801,380 | -1.30% |
| 2023-08-29 | 6.13 | 6.19 | 6.06 | 6.17 | 6.06 | qfq | 5,596,300 | 34,354,723 | 0.65% |
| 2023-08-28 | 6.41 | 6.41 | 6.11 | 6.13 | 6.02 | qfq | 7,521,700 | 46,616,355 | 0.16% |
| 2023-08-25 | 6.34 | 6.35 | 6.08 | 6.12 | 6.01 | qfq | 6,587,000 | 40,670,714 | -3.01% |
| 2023-08-24 | 6.33 | 6.38 | 6.25 | 6.31 | 6.20 | qfq | 6,814,400 | 43,070,268 | 0.48% |
| 2023-08-23 | 6.20 | 6.39 | 6.18 | 6.28 | 6.17 | qfq | 7,917,200 | 49,916,393 | 1.13% |
| 2023-08-22 | 6.18 | 6.25 | 6.10 | 6.21 | 6.10 | qfq | 5,277,100 | 32,618,787 | -0.16% |
| 2023-08-21 | 6.26 | 6.42 | 6.20 | 6.22 | 6.11 | qfq | 4,345,500 | 27,373,028 | -0.96% |
| 2023-08-18 | 6.34 | 6.47 | 6.26 | 6.28 | 6.17 | qfq | 5,872,008 | 37,323,655 | -1.88% |
| 2023-08-17 | 6.36 | 6.41 | 6.27 | 6.40 | 6.29 | qfq | 5,966,300 | 37,820,964 | 0.63% |
| 2023-08-16 | 6.35 | 6.50 | 6.21 | 6.36 | 6.25 | qfq | 12,430,500 | 79,231,454 | 0.47% |
| 2023-08-15 | 6.25 | 6.45 | 6.23 | 6.33 | 6.22 | qfq | 12,960,500 | 82,545,346 | 2.59% |
| 2023-08-14 | 6.05 | 6.18 | 5.97 | 6.17 | 6.06 | qfq | 5,359,500 | 32,718,458 | 0.82% |
| 2023-08-11 | 6.20 | 6.24 | 6.08 | 6.12 | 6.01 | qfq | 5,390,400 | 33,052,674 | -1.45% |
| 2023-08-10 | 6.14 | 6.26 | 6.14 | 6.21 | 6.10 | qfq | 4,474,200 | 27,792,845 | 0.65% |
| 2023-08-09 | 6.30 | 6.31 | 6.15 | 6.17 | 6.06 | qfq | 4,491,532 | 27,904,208 | -1.28% |
| 2023-08-08 | 6.36 | 6.37 | 6.24 | 6.25 | 6.14 | qfq | 3,632,800 | 22,810,804 | -0.79% |
| 2023-08-07 | 6.30 | 6.36 | 6.24 | 6.30 | 6.19 | qfq | 5,331,600 | 33,537,406 | -0.63% |
| 2023-08-04 | 6.42 | 6.46 | 6.33 | 6.34 | 6.23 | qfq | 4,334,400 | 27,579,454 | -0.78% |
| 2023-08-03 | 6.37 | 6.44 | 6.31 | 6.39 | 6.28 | qfq | 4,260,100 | 27,139,043 | 0.00% |
| 2023-08-02 | 6.37 | 6.47 | 6.33 | 6.39 | 6.28 | qfq | 8,923,600 | 57,012,624 | -0.78% |
| 2023-08-01 | 6.52 | 6.56 | 6.39 | 6.44 | 6.33 | qfq | 8,694,200 | 56,150,942 | -1.83% |
| 2023-07-31 | 6.41 | 6.57 | 6.38 | 6.56 | 6.45 | qfq | 9,926,200 | 64,420,437 | 2.66% |
| 2023-07-28 | 6.42 | 6.50 | 6.36 | 6.39 | 6.28 | qfq | 7,659,100 | 49,173,195 | 0.00% |
| 2023-07-27 | 6.41 | 6.44 | 6.36 | 6.39 | 6.28 | qfq | 5,618,300 | 35,931,160 | -0.31% |
| 2023-07-26 | 6.39 | 6.43 | 6.33 | 6.41 | 6.30 | qfq | 8,966,886 | 57,123,809 | -0.47% |
| 2023-07-25 | 6.47 | 6.50 | 6.36 | 6.44 | 6.33 | qfq | 8,796,700 | 56,354,222 | -0.46% |
| 2023-07-24 | 6.70 | 6.75 | 6.35 | 6.47 | 6.36 | qfq | 12,141,600 | 78,832,835 | -0.46% |
| 2023-07-21 | 6.44 | 6.58 | 6.40 | 6.50 | 6.39 | qfq | 12,553,922 | 81,625,953 | 1.72% |
| 2023-07-20 | 6.36 | 6.46 | 6.33 | 6.39 | 6.28 | qfq | 9,168,360 | 58,760,112 | 0.47% |
| 2023-07-19 | 6.21 | 6.40 | 6.21 | 6.36 | 6.25 | qfq | 10,100,659 | 64,090,881 | 2.58% |
| 2023-07-18 | 6.11 | 6.26 | 6.07 | 6.20 | 6.09 | qfq | 7,592,500 | 46,851,959 | 1.31% |
| 2023-07-17 | 6.06 | 6.18 | 5.94 | 6.12 | 6.01 | qfq | 7,117,000 | 43,207,025 | -2.08% |