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
创业环保600874.SH
最近收盘价5.472026-07-17
最近交易日2026-07-17
成交量（股）12,523,101
成交额（元）69,214,366
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-13 | cash_dividend | 0.209 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.166 | — | — | — | 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 | 5.48 | 5.60 | 5.45 | 5.47 | 5.47 | qfq | 12,523,101 | 69,214,366 | -0.36% |
| 2026-07-16 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | qfq | 6,199,301 | 34,098,892 | -0.72% |
| 2026-07-15 | 5.44 | 5.54 | 5.42 | 5.53 | 5.53 | qfq | 6,930,107 | 38,145,832 | 1.47% |
| 2026-07-14 | 5.32 | 5.47 | 5.30 | 5.45 | 5.45 | qfq | 8,035,851 | 43,507,969 | 2.06% |
| 2026-07-13 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | qfq | 9,415,200 | 50,388,219 | -3.78% |
| 2026-07-10 | 5.47 | 5.57 | 5.41 | 5.55 | 5.34 | qfq | 9,552,701 | 52,615,686 | 1.09% |
| 2026-07-09 | 5.53 | 5.53 | 5.41 | 5.49 | 5.28 | qfq | 6,465,601 | 35,306,415 | -0.72% |
| 2026-07-08 | 5.45 | 5.55 | 5.40 | 5.53 | 5.32 | qfq | 5,401,485 | 29,651,732 | 0.73% |
| 2026-07-07 | 5.61 | 5.62 | 5.45 | 5.49 | 5.28 | qfq | 8,394,158 | 46,158,161 | -2.14% |
| 2026-07-06 | 5.51 | 5.63 | 5.49 | 5.61 | 5.40 | qfq | 8,113,358 | 45,230,620 | 1.81% |
| 2026-07-03 | 5.48 | 5.57 | 5.47 | 5.51 | 5.30 | qfq | 7,639,954 | 42,165,095 | 0.36% |
| 2026-07-02 | 5.42 | 5.50 | 5.41 | 5.49 | 5.28 | qfq | 7,132,300 | 39,015,832 | 0.92% |
| 2026-07-01 | 5.36 | 5.47 | 5.32 | 5.44 | 5.24 | qfq | 5,922,967 | 32,038,703 | 1.49% |
| 2026-06-30 | 5.42 | 5.42 | 5.31 | 5.36 | 5.16 | qfq | 5,553,700 | 29,697,820 | -0.92% |
| 2026-06-29 | 5.35 | 5.45 | 5.24 | 5.41 | 5.21 | qfq | 7,031,500 | 37,656,117 | 0.74% |
| 2026-06-26 | 5.49 | 5.51 | 5.36 | 5.37 | 5.17 | qfq | 7,966,180 | 43,225,522 | -2.19% |
| 2026-06-25 | 5.60 | 5.61 | 5.45 | 5.49 | 5.28 | qfq | 9,240,401 | 50,918,520 | -2.14% |
| 2026-06-24 | 5.73 | 5.73 | 5.61 | 5.61 | 5.40 | qfq | 6,098,533 | 34,464,999 | -1.92% |
| 2026-06-23 | 5.72 | 5.83 | 5.70 | 5.72 | 5.50 | qfq | 5,281,381 | 30,458,015 | -0.35% |
| 2026-06-22 | 5.67 | 5.75 | 5.58 | 5.74 | 5.52 | qfq | 6,688,322 | 37,916,071 | 0.70% |
| 2026-06-18 | 5.73 | 5.75 | 5.67 | 5.70 | 5.49 | qfq | 5,278,200 | 30,042,805 | -1.04% |
| 2026-06-17 | 5.81 | 5.84 | 5.71 | 5.76 | 5.54 | qfq | 7,034,538 | 40,480,070 | -1.71% |
| 2026-06-16 | 5.91 | 5.92 | 5.83 | 5.86 | 5.64 | qfq | 7,547,500 | 44,234,819 | -0.68% |
| 2026-06-15 | 5.85 | 5.93 | 5.84 | 5.90 | 5.68 | qfq | 9,753,511 | 57,446,189 | 1.03% |
| 2026-06-12 | 5.90 | 5.92 | 5.77 | 5.84 | 5.62 | qfq | 14,302,602 | 83,807,999 | 0.34% |
| 2026-06-11 | 5.70 | 5.86 | 5.66 | 5.82 | 5.60 | qfq | 13,240,050 | 76,600,706 | 1.04% |
| 2026-06-10 | 5.65 | 5.80 | 5.58 | 5.76 | 5.54 | qfq | 12,117,071 | 69,236,678 | 1.95% |
| 2026-06-09 | 5.64 | 5.66 | 5.53 | 5.65 | 5.44 | qfq | 8,963,487 | 50,179,221 | 0.53% |
| 2026-06-08 | 5.59 | 5.68 | 5.54 | 5.62 | 5.41 | qfq | 8,897,101 | 49,909,288 | -1.23% |
| 2026-06-05 | 5.65 | 5.76 | 5.63 | 5.69 | 5.48 | qfq | 7,539,654 | 43,095,205 | 0.71% |
| 2026-06-04 | 5.79 | 5.80 | 5.61 | 5.65 | 5.44 | qfq | 9,147,400 | 52,092,922 | -2.75% |
| 2026-06-03 | 5.83 | 5.85 | 5.71 | 5.81 | 5.59 | qfq | 11,863,456 | 68,411,890 | -0.68% |
| 2026-06-02 | 5.89 | 5.94 | 5.83 | 5.85 | 5.63 | qfq | 10,214,800 | 60,104,266 | -0.68% |
| 2026-06-01 | 5.77 | 5.91 | 5.73 | 5.89 | 5.67 | qfq | 11,405,291 | 66,598,321 | 2.08% |
| 2026-05-29 | 5.69 | 5.84 | 5.68 | 5.77 | 5.55 | qfq | 11,276,122 | 65,261,508 | 1.05% |
| 2026-05-28 | 5.77 | 5.83 | 5.67 | 5.71 | 5.49 | qfq | 8,373,122 | 47,999,563 | -1.04% |
| 2026-05-27 | 5.85 | 5.87 | 5.73 | 5.77 | 5.55 | qfq | 9,817,086 | 56,718,360 | -1.54% |
| 2026-05-26 | 5.89 | 5.89 | 5.79 | 5.86 | 5.64 | qfq | 7,280,100 | 42,494,572 | -0.34% |
| 2026-05-25 | 5.86 | 5.91 | 5.83 | 5.88 | 5.66 | qfq | 6,702,694 | 39,394,101 | 0.00% |
| 2026-05-22 | 5.87 | 5.91 | 5.81 | 5.88 | 5.66 | qfq | 8,353,590 | 48,984,506 | 0.17% |
| 2026-05-21 | 5.97 | 6.06 | 5.86 | 5.87 | 5.65 | qfq | 10,749,803 | 64,115,275 | -1.84% |
| 2026-05-20 | 6.02 | 6.04 | 5.93 | 5.98 | 5.75 | qfq | 6,617,598 | 39,477,323 | -0.99% |
| 2026-05-19 | 5.96 | 6.05 | 5.95 | 6.04 | 5.81 | qfq | 6,552,498 | 39,401,862 | 0.83% |
| 2026-05-18 | 5.96 | 6.01 | 5.91 | 5.99 | 5.76 | qfq | 11,739,229 | 69,871,096 | 0.67% |
| 2026-05-15 | 6.05 | 6.06 | 5.91 | 5.95 | 5.73 | qfq | 17,952,862 | 107,308,307 | -1.98% |
| 2026-05-14 | 6.25 | 6.26 | 6.05 | 6.07 | 5.84 | qfq | 17,579,840 | 107,734,624 | -2.72% |
| 2026-05-13 | 6.21 | 6.29 | 6.19 | 6.24 | 6.01 | qfq | 12,648,653 | 78,994,702 | 0.48% |
| 2026-05-12 | 6.27 | 6.28 | 6.20 | 6.21 | 5.98 | qfq | 12,907,686 | 80,541,979 | -1.11% |
| 2026-05-11 | 6.25 | 6.31 | 6.23 | 6.28 | 6.04 | qfq | 10,729,193 | 67,235,635 | 0.32% |
| 2026-05-08 | 6.29 | 6.32 | 6.22 | 6.26 | 6.02 | qfq | 8,349,890 | 52,267,426 | -0.95% |
| 2026-05-07 | 6.28 | 6.37 | 6.28 | 6.32 | 6.08 | qfq | 12,881,300 | 81,328,198 | 0.32% |
| 2026-05-06 | 6.22 | 6.30 | 6.20 | 6.30 | 6.06 | qfq | 11,974,441 | 74,780,695 | 1.45% |
| 2026-04-30 | 6.32 | 6.32 | 6.20 | 6.21 | 5.98 | qfq | 10,860,101 | 67,782,309 | -1.74% |
| 2026-04-29 | 6.28 | 6.32 | 6.26 | 6.32 | 6.08 | qfq | 11,686,301 | 73,517,428 | 0.32% |
| 2026-04-28 | 6.16 | 6.31 | 6.15 | 6.30 | 6.06 | qfq | 15,842,975 | 98,875,662 | 1.94% |
| 2026-04-27 | 6.25 | 6.25 | 6.15 | 6.18 | 5.95 | qfq | 12,105,012 | 74,850,876 | -1.12% |
| 2026-04-24 | 6.28 | 6.30 | 6.20 | 6.25 | 6.01 | qfq | 14,121,101 | 88,241,487 | 0.48% |
| 2026-04-23 | 6.19 | 6.23 | 6.10 | 6.22 | 5.99 | qfq | 12,697,621 | 78,530,325 | 0.48% |
| 2026-04-22 | 6.13 | 6.23 | 6.10 | 6.19 | 5.96 | qfq | 14,081,001 | 87,136,641 | 0.81% |
| 2026-04-21 | 6.08 | 6.14 | 6.04 | 6.14 | 5.91 | qfq | 10,133,100 | 61,724,775 | 0.99% |
| 2026-04-20 | 6.05 | 6.09 | 6.03 | 6.08 | 5.85 | qfq | 8,256,600 | 50,068,814 | 0.16% |
| 2026-04-17 | 6.13 | 6.14 | 6.04 | 6.07 | 5.84 | qfq | 9,080,100 | 55,192,334 | -1.14% |
| 2026-04-16 | 6.12 | 6.15 | 6.07 | 6.14 | 5.91 | qfq | 8,078,052 | 49,370,928 | 0.66% |
| 2026-04-15 | 6.14 | 6.14 | 6.07 | 6.10 | 5.87 | qfq | 7,156,400 | 43,604,765 | -0.16% |
| 2026-04-14 | 6.10 | 6.17 | 6.07 | 6.11 | 5.88 | qfq | 12,113,702 | 74,094,093 | 0.66% |
| 2026-04-13 | 6.05 | 6.08 | 5.99 | 6.07 | 5.84 | qfq | 9,597,901 | 57,853,423 | -0.16% |
| 2026-04-10 | 6.09 | 6.18 | 6.07 | 6.08 | 5.85 | qfq | 13,171,200 | 80,650,594 | 0.00% |
| 2026-04-09 | 6.07 | 6.13 | 5.99 | 6.08 | 5.85 | qfq | 15,571,877 | 94,425,459 | -0.16% |
| 2026-04-08 | 6.02 | 6.09 | 5.98 | 6.09 | 5.86 | qfq | 17,107,602 | 103,229,535 | 2.70% |
| 2026-04-07 | 5.91 | 5.93 | 5.86 | 5.93 | 5.71 | qfq | 12,608,594 | 74,374,327 | 0.34% |
| 2026-04-03 | 6.08 | 6.08 | 5.90 | 5.91 | 5.69 | qfq | 15,587,919 | 92,756,682 | -2.48% |
| 2026-04-02 | 6.12 | 6.13 | 6.00 | 6.06 | 5.83 | qfq | 12,340,723 | 74,697,319 | -0.98% |
| 2026-04-01 | 6.14 | 6.18 | 6.08 | 6.12 | 5.89 | qfq | 12,654,301 | 77,302,628 | 0.66% |
| 2026-03-31 | 6.25 | 6.29 | 6.06 | 6.08 | 5.85 | qfq | 18,510,980 | 114,132,199 | -2.56% |
| 2026-03-30 | 6.23 | 6.32 | 6.13 | 6.24 | 6.01 | qfq | 19,511,800 | 121,056,019 | -1.58% |
| 2026-03-27 | 6.23 | 6.35 | 6.20 | 6.34 | 6.10 | qfq | 20,734,696 | 130,517,592 | 0.79% |
| 2026-03-26 | 6.37 | 6.45 | 6.23 | 6.29 | 6.05 | qfq | 31,666,404 | 199,412,745 | -3.08% |
| 2026-03-25 | 6.18 | 6.50 | 6.15 | 6.49 | 6.25 | qfq | 26,242,208 | 168,001,180 | 4.85% |
| 2026-03-24 | 6.04 | 6.19 | 5.97 | 6.19 | 5.96 | qfq | 19,722,949 | 119,926,444 | 4.38% |
| 2026-03-23 | 6.19 | 6.22 | 5.87 | 5.93 | 5.71 | qfq | 24,672,100 | 148,556,200 | -5.57% |
| 2026-03-20 | 6.32 | 6.43 | 6.27 | 6.28 | 6.04 | qfq | 13,831,123 | 87,607,181 | -1.10% |
| 2026-03-19 | 6.40 | 6.47 | 6.32 | 6.35 | 6.11 | qfq | 11,312,607 | 72,250,337 | -1.70% |
| 2026-03-18 | 6.42 | 6.47 | 6.36 | 6.46 | 6.22 | qfq | 11,708,700 | 75,059,862 | 0.31% |
| 2026-03-17 | 6.49 | 6.54 | 6.42 | 6.44 | 6.20 | qfq | 11,103,282 | 71,938,338 | -1.08% |
| 2026-03-16 | 6.59 | 6.61 | 6.44 | 6.51 | 6.26 | qfq | 15,322,900 | 99,506,259 | -1.06% |
| 2026-03-13 | 6.62 | 6.66 | 6.55 | 6.58 | 6.33 | qfq | 17,680,499 | 116,881,110 | -0.90% |
| 2026-03-12 | 6.58 | 6.70 | 6.56 | 6.64 | 6.39 | qfq | 20,616,890 | 136,883,682 | 0.61% |
| 2026-03-11 | 6.46 | 6.63 | 6.34 | 6.60 | 6.35 | qfq | 26,328,490 | 171,732,070 | 1.85% |
| 2026-03-10 | 6.47 | 6.50 | 6.41 | 6.48 | 6.24 | qfq | 11,392,100 | 73,586,466 | 0.47% |
| 2026-03-09 | 6.50 | 6.57 | 6.43 | 6.45 | 6.21 | qfq | 17,893,116 | 116,012,460 | -1.38% |
| 2026-03-06 | 6.40 | 6.54 | 6.38 | 6.54 | 6.29 | qfq | 20,491,366 | 133,130,382 | 2.19% |
| 2026-03-05 | 6.40 | 6.45 | 6.36 | 6.40 | 6.16 | qfq | 14,383,453 | 92,171,679 | 1.11% |
| 2026-03-04 | 6.30 | 6.39 | 6.24 | 6.33 | 6.09 | qfq | 14,762,490 | 93,336,691 | -0.31% |
| 2026-03-03 | 6.42 | 6.45 | 6.33 | 6.35 | 6.11 | qfq | 15,842,248 | 101,210,849 | -0.94% |
| 2026-03-02 | 6.36 | 6.47 | 6.35 | 6.41 | 6.17 | qfq | 16,869,226 | 108,129,750 | -0.62% |
| 2026-02-27 | 6.35 | 6.47 | 6.33 | 6.45 | 6.21 | qfq | 16,127,593 | 103,408,640 | 1.10% |
| 2026-02-26 | 6.29 | 6.39 | 6.27 | 6.38 | 6.14 | qfq | 14,535,529 | 92,009,815 | 1.43% |
| 2026-02-25 | 6.27 | 6.36 | 6.25 | 6.29 | 6.05 | qfq | 12,662,709 | 80,047,176 | 0.48% |
| 2026-02-24 | 6.15 | 6.29 | 6.14 | 6.26 | 6.02 | qfq | 14,435,484 | 90,080,411 | 2.29% |
| 2026-02-13 | 6.14 | 6.19 | 6.11 | 6.12 | 5.89 | qfq | 7,383,036 | 45,377,939 | -0.65% |
| 2026-02-12 | 6.26 | 6.26 | 6.15 | 6.16 | 5.93 | qfq | 11,039,800 | 68,249,763 | -1.12% |
| 2026-02-11 | 6.23 | 6.26 | 6.18 | 6.23 | 6.00 | qfq | 8,679,300 | 54,057,927 | 0.48% |
| 2026-02-10 | 6.25 | 6.27 | 6.19 | 6.20 | 5.97 | qfq | 12,518,510 | 77,810,934 | -1.12% |
| 2026-02-09 | 6.33 | 6.34 | 6.24 | 6.27 | 6.03 | qfq | 16,911,632 | 106,196,211 | -0.32% |
| 2026-02-06 | 6.28 | 6.37 | 6.26 | 6.29 | 6.05 | qfq | 12,223,937 | 77,306,225 | -0.32% |
| 2026-02-05 | 6.33 | 6.36 | 6.30 | 6.31 | 6.07 | qfq | 10,816,600 | 68,453,859 | -0.32% |
| 2026-02-04 | 6.26 | 6.34 | 6.21 | 6.33 | 6.09 | qfq | 17,518,611 | 110,233,750 | 0.80% |
| 2026-02-03 | 6.32 | 6.45 | 6.20 | 6.28 | 6.04 | qfq | 20,557,466 | 129,252,711 | 1.95% |
| 2026-02-02 | 6.26 | 6.30 | 6.16 | 6.16 | 5.93 | qfq | 14,224,393 | 88,678,200 | -1.91% |
| 2026-01-30 | 6.29 | 6.31 | 6.17 | 6.28 | 6.04 | qfq | 15,291,018 | 95,459,342 | -0.32% |
| 2026-01-29 | 6.30 | 6.34 | 6.25 | 6.30 | 6.06 | qfq | 12,737,900 | 80,154,682 | 0.00% |
| 2026-01-28 | 6.25 | 6.35 | 6.23 | 6.30 | 6.06 | qfq | 12,403,644 | 78,207,299 | 0.64% |
| 2026-01-27 | 6.34 | 6.35 | 6.20 | 6.26 | 6.02 | qfq | 13,654,000 | 85,377,002 | -1.26% |
| 2026-01-26 | 6.29 | 6.40 | 6.28 | 6.34 | 6.10 | qfq | 14,127,695 | 89,472,698 | 0.63% |
| 2026-01-23 | 6.29 | 6.31 | 6.26 | 6.30 | 6.06 | qfq | 10,353,416 | 65,127,319 | 0.00% |
| 2026-01-22 | 6.23 | 6.30 | 6.22 | 6.30 | 6.06 | qfq | 10,628,959 | 66,510,948 | 1.12% |
| 2026-01-21 | 6.25 | 6.26 | 6.20 | 6.23 | 6.00 | qfq | 13,761,183 | 85,558,205 | -0.64% |
| 2026-01-20 | 6.20 | 6.27 | 6.18 | 6.27 | 6.03 | qfq | 16,534,391 | 102,881,037 | 1.29% |
| 2026-01-19 | 6.07 | 6.21 | 6.05 | 6.19 | 5.96 | qfq | 15,985,940 | 98,242,915 | 1.48% |
| 2026-01-16 | 6.07 | 6.14 | 6.06 | 6.10 | 5.87 | qfq | 14,762,194 | 90,082,295 | 0.66% |
| 2026-01-15 | 6.02 | 6.07 | 6.02 | 6.06 | 5.83 | qfq | 8,754,800 | 52,946,485 | 0.33% |
| 2026-01-14 | 6.07 | 6.10 | 6.01 | 6.04 | 5.81 | qfq | 20,789,314 | 126,083,245 | -0.82% |
| 2026-01-13 | 6.07 | 6.11 | 6.03 | 6.09 | 5.86 | qfq | 18,814,595 | 114,444,336 | 0.50% |
| 2026-01-12 | 6.05 | 6.07 | 6.00 | 6.06 | 5.83 | qfq | 16,367,152 | 98,768,700 | 0.33% |
| 2026-01-09 | 6.05 | 6.08 | 6.01 | 6.04 | 5.81 | qfq | 13,434,116 | 81,170,357 | 0.00% |
| 2026-01-08 | 6.03 | 6.07 | 6.02 | 6.04 | 5.81 | qfq | 10,981,607 | 66,436,588 | 0.17% |
| 2026-01-07 | 6.07 | 6.09 | 6.02 | 6.03 | 5.80 | qfq | 12,390,482 | 75,005,109 | -0.50% |
| 2026-01-06 | 6.02 | 6.08 | 6.00 | 6.06 | 5.83 | qfq | 15,860,155 | 95,871,300 | 0.66% |
| 2026-01-05 | 5.96 | 6.05 | 5.95 | 6.02 | 5.79 | qfq | 15,351,314 | 92,194,522 | 1.35% |
| 2025-12-31 | 5.93 | 5.97 | 5.93 | 5.94 | 5.72 | qfq | 8,046,901 | 47,877,825 | 0.17% |
| 2025-12-30 | 5.97 | 5.97 | 5.92 | 5.93 | 5.71 | qfq | 10,921,424 | 64,856,380 | -0.50% |
| 2025-12-29 | 6.00 | 6.02 | 5.94 | 5.96 | 5.74 | qfq | 11,286,085 | 67,494,571 | -0.50% |
| 2025-12-26 | 6.02 | 6.04 | 5.97 | 5.99 | 5.76 | qfq | 14,788,030 | 88,802,635 | -0.83% |
| 2025-12-25 | 6.00 | 6.04 | 5.99 | 6.04 | 5.81 | qfq | 9,508,700 | 57,276,271 | 0.50% |
| 2025-12-24 | 6.03 | 6.08 | 6.00 | 6.01 | 5.78 | qfq | 12,068,167 | 72,747,775 | 0.00% |
| 2025-12-23 | 5.99 | 6.04 | 5.98 | 6.01 | 5.78 | qfq | 10,510,500 | 63,170,561 | 0.17% |
| 2025-12-22 | 6.09 | 6.10 | 5.99 | 6.00 | 5.77 | qfq | 18,897,667 | 113,876,611 | -1.32% |
| 2025-12-19 | 6.06 | 6.10 | 6.03 | 6.08 | 5.85 | qfq | 19,179,836 | 116,305,064 | 0.33% |
| 2025-12-18 | 6.00 | 6.18 | 5.99 | 6.06 | 5.83 | qfq | 31,713,325 | 193,313,970 | 1.17% |
| 2025-12-17 | 6.14 | 6.17 | 5.92 | 5.99 | 5.76 | qfq | 48,464,194 | 290,652,491 | -2.44% |
| 2025-12-16 | 6.34 | 6.46 | 6.03 | 6.14 | 5.91 | qfq | 80,791,121 | 504,989,695 | 4.60% |
| 2025-12-15 | 5.75 | 5.87 | 5.73 | 5.87 | 5.65 | qfq | 18,468,524 | 107,243,996 | 1.73% |
| 2025-12-12 | 5.80 | 5.82 | 5.74 | 5.77 | 5.55 | qfq | 24,206,145 | 139,734,750 | -0.52% |
| 2025-12-11 | 5.87 | 5.87 | 5.78 | 5.80 | 5.58 | qfq | 15,280,771 | 88,860,240 | -0.85% |
| 2025-12-10 | 5.88 | 5.90 | 5.84 | 5.85 | 5.63 | qfq | 11,253,819 | 65,965,141 | -0.85% |
| 2025-12-09 | 5.95 | 5.97 | 5.89 | 5.90 | 5.68 | qfq | 10,788,513 | 63,782,360 | -1.17% |
| 2025-12-08 | 6.05 | 6.06 | 5.96 | 5.97 | 5.75 | qfq | 13,508,786 | 80,890,458 | -0.83% |
| 2025-12-05 | 6.03 | 6.03 | 5.96 | 6.02 | 5.79 | qfq | 8,594,443 | 51,590,119 | 0.00% |
| 2025-12-04 | 5.99 | 6.05 | 5.96 | 6.02 | 5.79 | qfq | 11,027,500 | 66,195,039 | 0.33% |
| 2025-12-03 | 5.98 | 6.02 | 5.95 | 6.00 | 5.77 | qfq | 10,618,092 | 63,581,943 | 0.33% |
| 2025-12-02 | 5.99 | 5.99 | 5.91 | 5.98 | 5.75 | qfq | 9,214,961 | 54,854,048 | -0.17% |
| 2025-12-01 | 5.97 | 6.01 | 5.95 | 5.99 | 5.76 | qfq | 12,619,540 | 75,522,063 | 0.17% |
| 2025-11-28 | 5.95 | 5.99 | 5.93 | 5.98 | 5.75 | qfq | 9,541,301 | 56,882,812 | 0.17% |
| 2025-11-27 | 5.99 | 6.00 | 5.95 | 5.97 | 5.75 | qfq | 8,565,200 | 51,191,779 | 0.00% |
| 2025-11-26 | 6.01 | 6.02 | 5.96 | 5.97 | 5.75 | qfq | 9,005,501 | 53,935,960 | -0.33% |
| 2025-11-25 | 6.00 | 6.04 | 5.96 | 5.99 | 5.76 | qfq | 10,941,413 | 65,718,421 | 0.34% |
| 2025-11-24 | 6.03 | 6.08 | 5.94 | 5.97 | 5.75 | qfq | 16,013,512 | 96,115,457 | -0.83% |
| 2025-11-21 | 6.24 | 6.26 | 6.01 | 6.02 | 5.79 | qfq | 20,487,943 | 125,357,463 | -3.68% |
| 2025-11-20 | 6.31 | 6.34 | 6.22 | 6.25 | 6.01 | qfq | 11,917,701 | 74,778,397 | -0.48% |
| 2025-11-19 | 6.34 | 6.41 | 6.26 | 6.28 | 6.04 | qfq | 10,855,335 | 68,580,306 | -0.95% |
| 2025-11-18 | 6.51 | 6.55 | 6.31 | 6.34 | 6.10 | qfq | 19,310,460 | 123,329,092 | -2.61% |
| 2025-11-17 | 6.48 | 6.58 | 6.45 | 6.51 | 6.26 | qfq | 14,061,981 | 91,588,191 | -0.61% |
| 2025-11-14 | 6.64 | 6.69 | 6.54 | 6.55 | 6.30 | qfq | 19,196,441 | 126,369,874 | -1.36% |
| 2025-11-13 | 6.63 | 6.69 | 6.55 | 6.64 | 6.39 | qfq | 16,854,587 | 111,930,632 | 0.30% |
| 2025-11-12 | 6.59 | 6.66 | 6.53 | 6.62 | 6.37 | qfq | 18,793,602 | 123,958,025 | 0.76% |
| 2025-11-11 | 6.54 | 6.63 | 6.47 | 6.57 | 6.32 | qfq | 17,392,152 | 113,932,654 | 0.77% |
| 2025-11-10 | 6.53 | 6.56 | 6.47 | 6.52 | 6.27 | qfq | 17,868,014 | 116,368,657 | -0.46% |
| 2025-11-07 | 6.39 | 6.57 | 6.39 | 6.55 | 6.30 | qfq | 23,611,770 | 154,009,688 | 1.87% |
| 2025-11-06 | 6.32 | 6.54 | 6.30 | 6.43 | 6.19 | qfq | 23,602,624 | 151,444,512 | 1.90% |
| 2025-11-05 | 6.24 | 6.33 | 6.22 | 6.31 | 6.07 | qfq | 14,794,133 | 93,174,419 | 0.48% |
| 2025-11-04 | 6.26 | 6.32 | 6.23 | 6.28 | 6.04 | qfq | 16,530,534 | 103,673,084 | 0.32% |
| 2025-11-03 | 6.28 | 6.31 | 6.24 | 6.26 | 6.02 | qfq | 15,625,000 | 97,764,490 | -0.16% |
| 2025-10-31 | 6.24 | 6.28 | 6.19 | 6.27 | 6.03 | qfq | 16,906,689 | 105,501,813 | 0.48% |
| 2025-10-30 | 6.32 | 6.33 | 6.21 | 6.24 | 6.01 | qfq | 20,850,287 | 130,623,944 | -1.27% |
| 2025-10-29 | 6.39 | 6.44 | 6.28 | 6.32 | 6.08 | qfq | 26,868,792 | 170,013,447 | -1.10% |
| 2025-10-28 | 6.32 | 6.51 | 6.26 | 6.39 | 6.15 | qfq | 37,689,965 | 240,808,098 | 0.95% |
| 2025-10-27 | 6.40 | 6.50 | 6.31 | 6.33 | 6.09 | qfq | 42,488,593 | 271,307,771 | -0.47% |
| 2025-10-24 | 6.52 | 6.57 | 6.30 | 6.36 | 6.12 | qfq | 69,918,768 | 446,050,262 | -2.45% |
| 2025-10-23 | 6.18 | 6.81 | 6.18 | 6.52 | 6.27 | qfq | 69,854,073 | 462,716,928 | 5.33% |
| 2025-10-22 | 6.22 | 6.27 | 6.18 | 6.19 | 5.96 | qfq | 8,697,800 | 54,083,680 | -0.80% |
| 2025-10-21 | 6.18 | 6.25 | 6.17 | 6.24 | 6.01 | qfq | 12,018,040 | 74,806,167 | 1.30% |
| 2025-10-20 | 6.18 | 6.20 | 6.11 | 6.16 | 5.93 | qfq | 10,068,370 | 61,907,553 | -0.32% |
| 2025-10-17 | 6.20 | 6.24 | 6.16 | 6.18 | 5.95 | qfq | 13,536,646 | 83,952,197 | -0.16% |
| 2025-10-16 | 6.27 | 6.27 | 6.18 | 6.19 | 5.96 | qfq | 14,529,363 | 90,194,878 | -0.80% |
| 2025-10-15 | 6.16 | 6.28 | 6.13 | 6.24 | 6.01 | qfq | 21,754,205 | 135,357,171 | 1.30% |
| 2025-10-14 | 6.16 | 6.18 | 6.10 | 6.16 | 5.93 | qfq | 18,353,120 | 112,799,327 | 0.65% |
| 2025-10-13 | 5.99 | 6.12 | 5.96 | 6.12 | 5.89 | qfq | 19,640,315 | 118,742,842 | 0.99% |
| 2025-10-10 | 5.96 | 6.07 | 5.94 | 6.06 | 5.83 | qfq | 17,767,598 | 107,203,113 | 1.51% |
| 2025-10-09 | 5.93 | 5.98 | 5.91 | 5.97 | 5.75 | qfq | 9,767,828 | 58,243,594 | 0.51% |
| 2025-09-30 | 5.94 | 5.96 | 5.91 | 5.94 | 5.72 | qfq | 8,753,710 | 51,954,520 | 0.00% |
| 2025-09-29 | 5.90 | 5.96 | 5.84 | 5.94 | 5.72 | qfq | 8,867,688 | 52,434,376 | 0.51% |
| 2025-09-26 | 5.84 | 5.91 | 5.80 | 5.91 | 5.69 | qfq | 6,522,138 | 38,353,533 | 1.03% |
| 2025-09-25 | 5.91 | 5.91 | 5.83 | 5.85 | 5.63 | qfq | 6,004,500 | 35,238,615 | -0.85% |
| 2025-09-24 | 5.83 | 5.91 | 5.83 | 5.90 | 5.68 | qfq | 10,192,094 | 59,995,582 | 0.68% |
| 2025-09-23 | 5.84 | 5.86 | 5.76 | 5.86 | 5.64 | qfq | 10,579,310 | 61,468,366 | 0.34% |
| 2025-09-22 | 5.90 | 5.91 | 5.83 | 5.84 | 5.62 | qfq | 10,311,777 | 60,310,513 | -0.85% |
| 2025-09-19 | 5.90 | 5.91 | 5.86 | 5.89 | 5.67 | qfq | 8,581,870 | 50,478,059 | -0.17% |
| 2025-09-18 | 5.98 | 5.98 | 5.88 | 5.90 | 5.68 | qfq | 12,077,433 | 71,512,467 | -1.17% |
| 2025-09-17 | 5.94 | 5.98 | 5.91 | 5.97 | 5.75 | qfq | 7,951,339 | 47,344,953 | 0.51% |
| 2025-09-16 | 5.96 | 5.96 | 5.91 | 5.94 | 5.72 | qfq | 6,013,391 | 35,683,517 | 0.00% |
| 2025-09-15 | 5.96 | 5.99 | 5.92 | 5.94 | 5.72 | qfq | 8,829,090 | 52,472,319 | -0.50% |
| 2025-09-12 | 6.00 | 6.01 | 5.95 | 5.97 | 5.75 | qfq | 9,909,501 | 59,225,481 | -0.67% |
| 2025-09-11 | 5.98 | 6.01 | 5.94 | 6.01 | 5.78 | qfq | 9,423,705 | 56,325,363 | 0.17% |
| 2025-09-10 | 6.03 | 6.04 | 5.97 | 6.00 | 5.77 | qfq | 7,137,508 | 42,792,416 | -0.50% |
| 2025-09-09 | 6.01 | 6.04 | 5.98 | 6.03 | 5.80 | qfq | 12,726,430 | 76,528,722 | 0.33% |
| 2025-09-08 | 6.04 | 6.06 | 5.99 | 6.01 | 5.78 | qfq | 12,453,605 | 74,970,490 | -0.33% |
| 2025-09-05 | 5.97 | 6.03 | 5.95 | 6.03 | 5.80 | qfq | 16,044,604 | 96,051,195 | 0.50% |
| 2025-09-04 | 5.85 | 6.04 | 5.84 | 6.00 | 5.77 | qfq | 22,659,120 | 134,918,037 | 2.39% |
| 2025-09-03 | 5.94 | 5.97 | 5.85 | 5.86 | 5.64 | qfq | 9,020,518 | 53,145,359 | -1.35% |
| 2025-09-02 | 5.98 | 5.99 | 5.91 | 5.94 | 5.72 | qfq | 10,338,182 | 61,365,358 | -0.83% |
| 2025-09-01 | 5.94 | 6.00 | 5.89 | 5.99 | 5.76 | qfq | 13,674,121 | 81,494,654 | 0.67% |
| 2025-08-29 | 5.98 | 6.02 | 5.93 | 5.95 | 5.73 | qfq | 11,937,228 | 71,295,951 | -0.34% |
| 2025-08-28 | 6.01 | 6.04 | 5.88 | 5.97 | 5.75 | qfq | 17,248,327 | 102,720,896 | -0.33% |
| 2025-08-27 | 6.10 | 6.11 | 5.98 | 5.99 | 5.76 | qfq | 17,447,469 | 105,419,600 | -1.64% |
| 2025-08-26 | 6.07 | 6.11 | 6.04 | 6.09 | 5.86 | qfq | 14,749,169 | 89,837,828 | 0.50% |
| 2025-08-25 | 6.03 | 6.11 | 6.01 | 6.06 | 5.83 | qfq | 19,649,115 | 119,009,944 | 1.00% |
| 2025-08-22 | 5.99 | 6.00 | 5.92 | 6.00 | 5.77 | qfq | 12,024,714 | 71,593,683 | 0.00% |
| 2025-08-21 | 5.97 | 6.01 | 5.95 | 6.00 | 5.77 | qfq | 12,192,179 | 72,972,195 | 0.84% |
| 2025-08-20 | 5.93 | 5.95 | 5.89 | 5.95 | 5.73 | qfq | 10,244,709 | 60,628,549 | 0.17% |
| 2025-08-19 | 5.95 | 5.96 | 5.90 | 5.94 | 5.72 | qfq | 12,005,071 | 71,179,828 | -0.17% |
| 2025-08-18 | 5.97 | 6.01 | 5.93 | 5.95 | 5.73 | qfq | 15,701,199 | 93,652,809 | -0.34% |
| 2025-08-15 | 5.93 | 5.99 | 5.93 | 5.97 | 5.75 | qfq | 8,638,930 | 51,550,556 | 0.51% |
| 2025-08-14 | 6.03 | 6.05 | 5.93 | 5.94 | 5.72 | qfq | 11,151,150 | 66,888,851 | -1.49% |
| 2025-08-13 | 6.02 | 6.04 | 5.99 | 6.03 | 5.80 | qfq | 9,851,685 | 59,276,404 | 0.33% |
| 2025-08-12 | 6.04 | 6.05 | 6.01 | 6.01 | 5.78 | qfq | 8,032,401 | 48,410,173 | 0.00% |
| 2025-08-11 | 5.98 | 6.03 | 5.93 | 6.01 | 5.78 | qfq | 12,207,200 | 73,236,983 | 0.67% |
| 2025-08-08 | 5.92 | 5.98 | 5.90 | 5.97 | 5.75 | qfq | 11,580,587 | 68,869,731 | 1.02% |
| 2025-08-07 | 5.92 | 5.93 | 5.88 | 5.91 | 5.69 | qfq | 7,384,293 | 43,606,274 | -0.34% |
| 2025-08-06 | 5.96 | 5.97 | 5.89 | 5.93 | 5.71 | qfq | 8,342,501 | 49,333,399 | -0.50% |
| 2025-08-05 | 5.94 | 5.96 | 5.93 | 5.96 | 5.74 | qfq | 8,963,610 | 53,305,395 | 0.68% |
| 2025-08-04 | 5.91 | 5.93 | 5.86 | 5.92 | 5.70 | qfq | 8,321,401 | 49,095,983 | 0.00% |
| 2025-08-01 | 5.87 | 5.94 | 5.87 | 5.92 | 5.70 | qfq | 10,685,599 | 63,203,522 | 0.85% |
| 2025-07-31 | 6.05 | 6.05 | 5.85 | 5.87 | 5.65 | qfq | 20,590,250 | 121,811,860 | -2.81% |
| 2025-07-30 | 6.07 | 6.08 | 6.01 | 6.04 | 5.81 | qfq | 10,529,325 | 63,685,418 | -0.49% |
| 2025-07-29 | 6.07 | 6.09 | 6.01 | 6.07 | 5.84 | qfq | 7,410,377 | 44,769,621 | 0.00% |
| 2025-07-28 | 6.11 | 6.13 | 6.05 | 6.07 | 5.84 | qfq | 8,457,069 | 51,375,220 | -0.65% |
| 2025-07-25 | 6.14 | 6.18 | 6.10 | 6.11 | 5.88 | qfq | 8,237,483 | 50,569,252 | -0.49% |
| 2025-07-24 | 6.11 | 6.14 | 6.07 | 6.14 | 5.91 | qfq | 8,853,911 | 54,129,341 | 0.49% |
| 2025-07-23 | 6.15 | 6.18 | 6.10 | 6.11 | 5.88 | qfq | 8,699,999 | 53,394,969 | -0.65% |
| 2025-07-22 | 6.11 | 6.15 | 6.06 | 6.15 | 5.92 | qfq | 8,633,689 | 52,798,423 | 0.65% |
| 2025-07-21 | 6.01 | 6.14 | 6.01 | 6.11 | 5.88 | qfq | 12,332,349 | 75,219,815 | 1.83% |
| 2025-07-18 | 5.95 | 6.00 | 5.92 | 6.00 | 5.77 | qfq | 7,344,601 | 43,792,820 | 1.01% |
| 2025-07-17 | 5.92 | 5.96 | 5.91 | 5.94 | 5.72 | qfq | 6,131,000 | 36,402,191 | 0.17% |
| 2025-07-16 | 5.98 | 5.99 | 5.91 | 5.93 | 5.71 | qfq | 7,213,800 | 42,848,010 | -0.50% |
| 2025-07-15 | 6.02 | 6.06 | 5.95 | 5.96 | 5.74 | qfq | 9,961,140 | 59,655,226 | -1.00% |
| 2025-07-14 | 6.00 | 6.06 | 6.00 | 6.02 | 5.79 | qfq | 8,397,352 | 50,764,982 | 0.33% |
| 2025-07-11 | 6.03 | 6.04 | 5.96 | 6.00 | 5.77 | qfq | 11,169,710 | 67,051,750 | -2.76% |
| 2025-07-10 | 6.13 | 6.18 | 6.12 | 6.17 | 5.77 | qfq | 9,225,340 | 56,749,300 | 0.82% |
| 2025-07-09 | 6.10 | 6.14 | 6.10 | 6.12 | 5.73 | qfq | 8,839,486 | 54,126,769 | 0.16% |
| 2025-07-08 | 6.09 | 6.12 | 6.06 | 6.11 | 5.72 | qfq | 8,834,400 | 53,849,976 | 0.16% |
| 2025-07-07 | 6.02 | 6.12 | 6.02 | 6.10 | 5.71 | qfq | 11,676,800 | 71,024,660 | 1.33% |
| 2025-07-04 | 6.05 | 6.09 | 6.01 | 6.02 | 5.63 | qfq | 10,752,349 | 65,071,844 | -0.17% |
| 2025-07-03 | 6.04 | 6.05 | 6.00 | 6.03 | 5.64 | qfq | 6,799,900 | 40,959,334 | -0.33% |
| 2025-07-02 | 5.98 | 6.06 | 5.97 | 6.05 | 5.66 | qfq | 10,598,605 | 63,884,733 | 1.00% |
| 2025-07-01 | 5.97 | 6.02 | 5.96 | 5.99 | 5.61 | qfq | 7,089,000 | 42,398,046 | 0.34% |
| 2025-06-30 | 5.98 | 6.00 | 5.94 | 5.97 | 5.59 | qfq | 8,941,728 | 53,345,936 | -0.50% |
| 2025-06-27 | 5.99 | 6.07 | 5.96 | 6.00 | 5.61 | qfq | 10,475,005 | 62,913,218 | 0.33% |
| 2025-06-26 | 6.02 | 6.02 | 5.97 | 5.98 | 5.60 | qfq | 8,602,200 | 51,556,355 | -0.50% |
| 2025-06-25 | 6.00 | 6.02 | 5.98 | 6.01 | 5.62 | qfq | 9,039,839 | 54,203,929 | 0.17% |
| 2025-06-24 | 6.01 | 6.01 | 5.95 | 6.00 | 5.61 | qfq | 10,871,138 | 65,124,593 | 0.00% |
| 2025-06-23 | 6.00 | 6.04 | 5.97 | 6.00 | 5.61 | qfq | 7,340,453 | 44,127,041 | -0.33% |
| 2025-06-20 | 6.02 | 6.06 | 5.99 | 6.02 | 5.63 | qfq | 10,322,352 | 62,166,054 | 0.00% |
| 2025-06-19 | 6.05 | 6.07 | 5.95 | 6.02 | 5.63 | qfq | 11,393,802 | 68,469,165 | -0.50% |
| 2025-06-18 | 6.10 | 6.11 | 6.03 | 6.05 | 5.66 | qfq | 7,371,935 | 44,606,251 | -0.82% |
| 2025-06-17 | 6.08 | 6.12 | 6.03 | 6.10 | 5.71 | qfq | 15,206,472 | 92,355,905 | 0.49% |
| 2025-06-16 | 5.99 | 6.16 | 5.95 | 6.07 | 5.68 | qfq | 21,904,080 | 132,899,950 | 1.85% |
| 2025-06-13 | 5.92 | 6.00 | 5.91 | 5.96 | 5.58 | qfq | 15,417,334 | 91,846,637 | 0.34% |
| 2025-06-12 | 5.90 | 5.95 | 5.88 | 5.94 | 5.56 | qfq | 7,716,099 | 45,608,368 | 0.68% |
| 2025-06-11 | 5.90 | 5.92 | 5.88 | 5.90 | 5.52 | qfq | 7,903,100 | 46,664,983 | 0.34% |
| 2025-06-10 | 5.87 | 5.92 | 5.83 | 5.88 | 5.50 | qfq | 11,677,637 | 68,764,447 | 0.34% |
| 2025-06-09 | 5.86 | 5.87 | 5.83 | 5.86 | 5.48 | qfq | 9,463,410 | 55,347,769 | 0.34% |
| 2025-06-06 | 5.88 | 5.89 | 5.82 | 5.84 | 5.47 | qfq | 11,096,937 | 64,992,148 | -0.51% |
| 2025-06-05 | 5.94 | 5.95 | 5.86 | 5.87 | 5.49 | qfq | 8,028,600 | 47,291,881 | -0.84% |
| 2025-06-04 | 5.90 | 5.93 | 5.90 | 5.92 | 5.54 | qfq | 6,096,660 | 36,061,745 | 0.00% |
| 2025-06-03 | 5.95 | 5.96 | 5.88 | 5.92 | 5.54 | qfq | 9,165,141 | 54,133,484 | -0.67% |
| 2025-05-30 | 5.89 | 6.00 | 5.89 | 5.96 | 5.58 | qfq | 15,308,809 | 91,204,911 | 1.19% |
| 2025-05-29 | 5.88 | 5.91 | 5.86 | 5.89 | 5.51 | qfq | 7,488,100 | 44,056,117 | 0.17% |
| 2025-05-28 | 5.84 | 5.98 | 5.83 | 5.88 | 5.50 | qfq | 9,813,700 | 57,827,840 | 0.68% |
| 2025-05-27 | 5.82 | 5.84 | 5.78 | 5.84 | 5.47 | qfq | 6,046,210 | 35,174,983 | 0.69% |
| 2025-05-26 | 5.76 | 5.81 | 5.75 | 5.80 | 5.43 | qfq | 5,704,010 | 32,994,476 | 0.35% |
| 2025-05-23 | 5.81 | 5.84 | 5.77 | 5.78 | 5.41 | qfq | 5,753,100 | 33,381,078 | -0.52% |
| 2025-05-22 | 5.88 | 5.88 | 5.79 | 5.81 | 5.44 | qfq | 5,835,474 | 34,010,272 | -1.02% |
| 2025-05-21 | 5.90 | 5.91 | 5.87 | 5.87 | 5.49 | qfq | 4,332,200 | 25,494,421 | -0.51% |
| 2025-05-20 | 5.89 | 5.91 | 5.85 | 5.90 | 5.52 | qfq | 6,119,783 | 36,040,473 | 0.51% |
| 2025-05-19 | 5.77 | 5.91 | 5.77 | 5.87 | 5.49 | qfq | 10,108,423 | 59,260,305 | 1.38% |
| 2025-05-16 | 5.88 | 5.89 | 5.76 | 5.79 | 5.42 | qfq | 6,733,201 | 39,054,497 | -0.86% |
| 2025-05-15 | 5.84 | 5.86 | 5.81 | 5.84 | 5.47 | qfq | 9,162,026 | 53,504,768 | 0.34% |
| 2025-05-14 | 5.79 | 5.83 | 5.73 | 5.82 | 5.45 | qfq | 7,181,097 | 41,546,793 | 0.34% |
| 2025-05-13 | 5.82 | 5.85 | 5.76 | 5.80 | 5.43 | qfq | 7,365,600 | 42,645,021 | 0.00% |
| 2025-05-12 | 5.85 | 5.87 | 5.78 | 5.80 | 5.43 | qfq | 8,569,101 | 49,732,757 | -0.51% |
| 2025-05-09 | 5.73 | 5.87 | 5.72 | 5.83 | 5.46 | qfq | 17,557,848 | 101,960,060 | 1.92% |
| 2025-05-08 | 5.70 | 5.75 | 5.68 | 5.72 | 5.35 | qfq | 6,417,448 | 36,701,864 | 0.00% |
| 2025-05-07 | 5.75 | 5.76 | 5.69 | 5.72 | 5.35 | qfq | 8,087,999 | 46,284,895 | 0.35% |
| 2025-05-06 | 5.66 | 5.70 | 5.65 | 5.70 | 5.33 | qfq | 9,484,084 | 53,862,822 | 0.88% |
| 2025-04-30 | 5.72 | 5.73 | 5.64 | 5.65 | 5.29 | qfq | 9,545,232 | 54,149,545 | -1.05% |
| 2025-04-29 | 5.73 | 5.76 | 5.68 | 5.71 | 5.34 | qfq | 6,265,606 | 35,821,685 | -0.17% |
| 2025-04-28 | 5.75 | 5.78 | 5.68 | 5.72 | 5.35 | qfq | 8,016,985 | 45,886,167 | -0.35% |
| 2025-04-25 | 5.72 | 5.79 | 5.72 | 5.74 | 5.37 | qfq | 9,532,843 | 54,815,948 | 0.35% |
| 2025-04-24 | 5.68 | 5.75 | 5.65 | 5.72 | 5.35 | qfq | 9,240,300 | 52,699,120 | 1.42% |
| 2025-04-23 | 5.68 | 5.69 | 5.62 | 5.64 | 5.28 | qfq | 6,544,901 | 36,997,613 | -0.53% |
| 2025-04-22 | 5.60 | 5.68 | 5.58 | 5.67 | 5.31 | qfq | 8,246,801 | 46,527,011 | 1.25% |
| 2025-04-21 | 5.57 | 5.62 | 5.54 | 5.60 | 5.24 | qfq | 6,965,200 | 38,968,109 | 0.54% |
| 2025-04-18 | 5.56 | 5.60 | 5.53 | 5.57 | 5.21 | qfq | 4,664,406 | 25,944,492 | -0.18% |
| 2025-04-17 | 5.56 | 5.61 | 5.54 | 5.58 | 5.22 | qfq | 6,632,801 | 37,025,817 | 0.18% |
| 2025-04-16 | 5.56 | 5.60 | 5.51 | 5.57 | 5.21 | qfq | 7,796,901 | 43,283,431 | 0.00% |
| 2025-04-15 | 5.60 | 5.60 | 5.53 | 5.57 | 5.21 | qfq | 6,872,182 | 38,191,576 | -0.71% |
| 2025-04-14 | 5.62 | 5.63 | 5.57 | 5.61 | 5.25 | qfq | 9,232,706 | 51,694,144 | 0.36% |
| 2025-04-11 | 5.59 | 5.62 | 5.54 | 5.59 | 5.23 | qfq | 9,619,800 | 53,764,704 | 0.00% |
| 2025-04-10 | 5.64 | 5.68 | 5.57 | 5.59 | 5.23 | qfq | 18,378,606 | 103,320,293 | -0.89% |
| 2025-04-09 | 5.47 | 5.65 | 5.31 | 5.64 | 5.28 | qfq | 16,334,106 | 89,470,124 | 2.17% |
| 2025-04-08 | 5.39 | 5.58 | 5.37 | 5.52 | 5.17 | qfq | 18,429,004 | 101,194,289 | 3.56% |
| 2025-04-07 | 5.79 | 5.80 | 5.32 | 5.33 | 4.99 | qfq | 23,258,291 | 128,214,324 | -9.81% |
| 2025-04-03 | 5.84 | 5.95 | 5.82 | 5.91 | 5.53 | qfq | 7,937,704 | 46,779,530 | 0.85% |
| 2025-04-02 | 5.91 | 5.91 | 5.83 | 5.86 | 5.48 | qfq | 7,511,101 | 44,056,780 | -0.68% |
| 2025-04-01 | 5.82 | 5.91 | 5.81 | 5.90 | 5.52 | qfq | 9,097,501 | 53,529,213 | 1.72% |
| 2025-03-31 | 5.87 | 5.93 | 5.78 | 5.80 | 5.43 | qfq | 10,362,059 | 60,536,289 | -1.69% |
| 2025-03-28 | 5.94 | 5.99 | 5.88 | 5.90 | 5.52 | qfq | 8,553,424 | 50,663,362 | -0.67% |
| 2025-03-27 | 5.97 | 6.00 | 5.91 | 5.94 | 5.56 | qfq | 7,959,731 | 47,374,803 | -0.67% |
| 2025-03-26 | 5.96 | 6.00 | 5.93 | 5.98 | 5.60 | qfq | 7,814,200 | 46,619,613 | 0.34% |
| 2025-03-25 | 5.89 | 5.96 | 5.86 | 5.96 | 5.58 | qfq | 10,258,044 | 60,741,815 | 0.85% |
| 2025-03-24 | 5.93 | 5.98 | 5.85 | 5.91 | 5.53 | qfq | 16,743,827 | 98,549,704 | -1.01% |
| 2025-03-21 | 5.94 | 6.03 | 5.93 | 5.97 | 5.59 | qfq | 11,518,862 | 68,821,607 | 0.00% |
| 2025-03-20 | 5.96 | 5.99 | 5.94 | 5.97 | 5.59 | qfq | 6,914,749 | 41,241,397 | 0.17% |
| 2025-03-19 | 5.99 | 6.00 | 5.94 | 5.96 | 5.58 | qfq | 8,137,902 | 48,549,772 | -0.50% |
| 2025-03-18 | 5.98 | 6.01 | 5.94 | 5.99 | 5.61 | qfq | 8,890,100 | 53,102,789 | 0.00% |
| 2025-03-17 | 5.91 | 6.00 | 5.90 | 5.99 | 5.61 | qfq | 15,191,656 | 90,496,167 | 1.87% |
| 2025-03-14 | 5.85 | 5.89 | 5.83 | 5.88 | 5.50 | qfq | 9,236,000 | 54,211,324 | 0.86% |
| 2025-03-13 | 5.80 | 5.84 | 5.76 | 5.83 | 5.46 | qfq | 7,490,180 | 43,416,492 | 0.34% |
| 2025-03-12 | 5.83 | 5.84 | 5.78 | 5.81 | 5.44 | qfq | 6,887,918 | 39,989,365 | -0.17% |
| 2025-03-11 | 5.75 | 5.82 | 5.70 | 5.82 | 5.45 | qfq | 7,756,155 | 44,674,045 | 0.52% |
| 2025-03-10 | 5.77 | 5.80 | 5.74 | 5.79 | 5.42 | qfq | 8,017,847 | 46,270,068 | 0.87% |
| 2025-03-07 | 5.72 | 5.79 | 5.71 | 5.74 | 5.37 | qfq | 9,499,009 | 54,592,271 | 0.35% |
| 2025-03-06 | 5.69 | 5.73 | 5.66 | 5.72 | 5.35 | qfq | 9,494,164 | 54,125,831 | 0.70% |
| 2025-03-05 | 5.72 | 5.73 | 5.64 | 5.68 | 5.32 | qfq | 7,831,440 | 44,420,506 | -0.70% |
| 2025-03-04 | 5.69 | 5.74 | 5.68 | 5.72 | 5.35 | qfq | 6,730,184 | 38,445,886 | 0.35% |
| 2025-03-03 | 5.74 | 5.78 | 5.68 | 5.70 | 5.33 | qfq | 10,196,918 | 58,405,147 | -0.35% |
| 2025-02-28 | 5.82 | 5.82 | 5.71 | 5.72 | 5.35 | qfq | 9,268,100 | 53,339,315 | -1.55% |
| 2025-02-27 | 5.84 | 5.88 | 5.75 | 5.81 | 5.44 | qfq | 7,594,102 | 44,023,629 | -0.51% |
| 2025-02-26 | 5.79 | 5.89 | 5.79 | 5.84 | 5.47 | qfq | 11,495,869 | 67,135,736 | 1.21% |
| 2025-02-25 | 5.85 | 5.85 | 5.76 | 5.77 | 5.40 | qfq | 9,790,100 | 56,816,373 | -1.03% |
| 2025-02-24 | 5.71 | 5.84 | 5.70 | 5.83 | 5.46 | qfq | 15,531,195 | 90,101,673 | 2.10% |
| 2025-02-21 | 5.71 | 5.72 | 5.66 | 5.71 | 5.34 | qfq | 8,674,430 | 49,380,003 | 0.53% |
| 2025-02-20 | 5.72 | 5.73 | 5.68 | 5.68 | 5.32 | qfq | 9,369,882 | 53,394,848 | -0.70% |
| 2025-02-19 | 5.70 | 5.74 | 5.67 | 5.72 | 5.35 | qfq | 8,648,284 | 49,323,202 | 0.35% |
| 2025-02-18 | 5.78 | 5.78 | 5.67 | 5.70 | 5.33 | qfq | 9,893,796 | 56,728,622 | -1.21% |
| 2025-02-17 | 5.79 | 5.83 | 5.74 | 5.77 | 5.40 | qfq | 9,598,312 | 55,485,046 | 0.00% |
| 2025-02-14 | 5.77 | 5.81 | 5.73 | 5.77 | 5.40 | qfq | 7,550,645 | 43,531,472 | 0.00% |
| 2025-02-13 | 5.82 | 5.84 | 5.76 | 5.77 | 5.40 | qfq | 6,955,101 | 40,263,313 | -0.69% |
| 2025-02-12 | 5.80 | 5.86 | 5.77 | 5.81 | 5.44 | qfq | 7,124,002 | 41,382,788 | 0.17% |
| 2025-02-11 | 5.77 | 5.87 | 5.76 | 5.80 | 5.43 | qfq | 12,675,544 | 73,565,090 | 0.35% |
| 2025-02-10 | 5.72 | 5.81 | 5.72 | 5.78 | 5.41 | qfq | 14,249,168 | 82,159,115 | 1.05% |
| 2025-02-07 | 5.70 | 5.76 | 5.66 | 5.72 | 5.35 | qfq | 12,548,601 | 71,772,357 | 0.53% |
| 2025-02-06 | 5.68 | 5.72 | 5.63 | 5.69 | 5.32 | qfq | 8,870,936 | 50,342,417 | 0.18% |
| 2025-02-05 | 5.75 | 5.79 | 5.65 | 5.68 | 5.32 | qfq | 12,318,573 | 70,295,035 | -1.05% |
| 2025-01-27 | 5.67 | 5.81 | 5.67 | 5.74 | 5.37 | qfq | 12,685,389 | 73,038,543 | 1.59% |
| 2025-01-24 | 5.62 | 5.66 | 5.56 | 5.65 | 5.29 | qfq | 8,951,327 | 50,243,146 | 0.89% |
| 2025-01-23 | 5.61 | 5.68 | 5.59 | 5.60 | 5.24 | qfq | 7,669,400 | 43,230,706 | 0.36% |
| 2025-01-22 | 5.57 | 5.60 | 5.53 | 5.58 | 5.22 | qfq | 6,152,108 | 34,224,695 | -0.36% |
| 2025-01-21 | 5.64 | 5.68 | 5.58 | 5.60 | 5.24 | qfq | 7,407,700 | 41,583,247 | -0.71% |
| 2025-01-20 | 5.65 | 5.76 | 5.63 | 5.64 | 5.28 | qfq | 9,567,801 | 54,256,484 | 0.18% |
| 2025-01-17 | 5.60 | 5.65 | 5.57 | 5.63 | 5.27 | qfq | 6,882,806 | 38,689,333 | 0.18% |
| 2025-01-16 | 5.60 | 5.68 | 5.56 | 5.62 | 5.26 | qfq | 9,492,131 | 53,473,029 | 0.36% |
| 2025-01-15 | 5.61 | 5.64 | 5.56 | 5.60 | 5.24 | qfq | 8,013,433 | 44,808,362 | -0.18% |
| 2025-01-14 | 5.51 | 5.61 | 5.50 | 5.61 | 5.25 | qfq | 10,600,447 | 59,041,246 | 2.00% |
| 2025-01-13 | 5.48 | 5.51 | 5.41 | 5.50 | 5.15 | qfq | 8,101,001 | 44,329,124 | 0.36% |
| 2025-01-10 | 5.59 | 5.60 | 5.48 | 5.48 | 5.13 | qfq | 8,653,500 | 47,855,049 | -1.62% |
| 2025-01-09 | 5.62 | 5.65 | 5.57 | 5.57 | 5.21 | qfq | 9,021,801 | 50,475,114 | -1.76% |
| 2025-01-08 | 5.72 | 5.72 | 5.57 | 5.67 | 5.31 | qfq | 10,610,100 | 59,940,026 | -0.53% |
| 2025-01-07 | 5.75 | 5.78 | 5.65 | 5.70 | 5.33 | qfq | 9,381,963 | 53,447,113 | -1.21% |
| 2025-01-06 | 5.65 | 5.82 | 5.62 | 5.77 | 5.40 | qfq | 12,799,637 | 73,279,898 | 0.87% |
| 2025-01-03 | 5.82 | 5.92 | 5.69 | 5.72 | 5.35 | qfq | 12,536,823 | 72,733,898 | -1.72% |
| 2025-01-02 | 6.00 | 6.10 | 5.78 | 5.82 | 5.45 | qfq | 16,477,010 | 98,115,114 | -2.51% |
| 2024-12-31 | 6.08 | 6.14 | 5.96 | 5.97 | 5.59 | qfq | 10,370,554 | 62,854,056 | -1.65% |
| 2024-12-30 | 6.06 | 6.09 | 6.02 | 6.07 | 5.68 | qfq | 7,906,102 | 47,946,087 | 0.00% |
| 2024-12-27 | 5.96 | 6.08 | 5.94 | 6.07 | 5.68 | qfq | 10,909,637 | 65,740,647 | 2.02% |
| 2024-12-26 | 5.97 | 5.99 | 5.94 | 5.95 | 5.57 | qfq | 7,112,975 | 42,395,523 | -0.34% |
| 2024-12-25 | 6.00 | 6.01 | 5.91 | 5.97 | 5.59 | qfq | 8,828,800 | 52,485,600 | -0.33% |
| 2024-12-24 | 5.91 | 6.00 | 5.91 | 5.99 | 5.61 | qfq | 9,284,939 | 55,433,203 | 1.35% |
| 2024-12-23 | 6.02 | 6.03 | 5.88 | 5.91 | 5.53 | qfq | 11,234,009 | 66,879,149 | -1.50% |
| 2024-12-20 | 6.04 | 6.07 | 5.97 | 6.00 | 5.61 | qfq | 8,411,686 | 50,594,279 | -0.50% |
| 2024-12-19 | 6.00 | 6.08 | 5.96 | 6.03 | 5.64 | qfq | 9,527,400 | 57,248,392 | -0.82% |
| 2024-12-18 | 6.08 | 6.17 | 6.03 | 6.08 | 5.69 | qfq | 8,511,596 | 52,023,044 | 0.33% |
| 2024-12-17 | 6.18 | 6.20 | 6.02 | 6.06 | 5.67 | qfq | 12,041,831 | 73,287,727 | -2.10% |
| 2024-12-16 | 6.15 | 6.22 | 6.13 | 6.19 | 5.79 | qfq | 10,048,611 | 62,109,447 | 0.98% |
| 2024-12-13 | 6.22 | 6.24 | 6.11 | 6.13 | 5.74 | qfq | 11,354,699 | 69,997,875 | -1.92% |
| 2024-12-12 | 6.21 | 6.25 | 6.14 | 6.25 | 5.85 | qfq | 11,072,314 | 68,779,055 | 0.81% |
| 2024-12-11 | 6.13 | 6.24 | 6.13 | 6.20 | 5.80 | qfq | 10,416,108 | 64,592,010 | 0.98% |
| 2024-12-10 | 6.30 | 6.33 | 6.13 | 6.14 | 5.75 | qfq | 18,746,857 | 116,519,322 | -0.97% |
| 2024-12-09 | 6.25 | 6.29 | 6.15 | 6.20 | 5.80 | qfq | 11,347,142 | 70,484,353 | -0.64% |
| 2024-12-06 | 6.11 | 6.26 | 6.11 | 6.24 | 5.84 | qfq | 18,599,612 | 115,637,625 | 1.96% |
| 2024-12-05 | 6.10 | 6.14 | 6.08 | 6.12 | 5.73 | qfq | 8,854,208 | 54,158,930 | 0.00% |
| 2024-12-04 | 6.18 | 6.21 | 6.09 | 6.12 | 5.73 | qfq | 9,787,890 | 60,182,481 | -1.45% |
| 2024-12-03 | 6.16 | 6.22 | 6.11 | 6.21 | 5.81 | qfq | 12,131,134 | 74,888,669 | 0.81% |
| 2024-12-02 | 6.13 | 6.18 | 6.10 | 6.16 | 5.76 | qfq | 11,969,934 | 73,592,465 | 0.82% |
| 2024-11-29 | 6.06 | 6.15 | 6.03 | 6.11 | 5.72 | qfq | 14,008,800 | 85,499,637 | 0.66% |
| 2024-11-28 | 6.03 | 6.12 | 5.99 | 6.07 | 5.68 | qfq | 13,874,462 | 84,286,985 | 0.66% |
| 2024-11-27 | 5.89 | 6.03 | 5.77 | 6.03 | 5.64 | qfq | 14,758,482 | 87,015,667 | 2.03% |
| 2024-11-26 | 5.91 | 5.96 | 5.87 | 5.91 | 5.53 | qfq | 6,600,582 | 39,050,621 | -0.34% |
| 2024-11-25 | 5.90 | 6.00 | 5.84 | 5.93 | 5.55 | qfq | 10,252,114 | 60,737,478 | 0.51% |
| 2024-11-22 | 6.05 | 6.12 | 5.89 | 5.90 | 5.52 | qfq | 14,512,100 | 87,080,622 | -2.80% |
| 2024-11-21 | 6.06 | 6.14 | 6.03 | 6.07 | 5.68 | qfq | 9,568,098 | 57,998,186 | -0.49% |
| 2024-11-20 | 6.07 | 6.11 | 6.02 | 6.10 | 5.71 | qfq | 12,213,394 | 74,171,545 | 0.16% |
| 2024-11-19 | 6.03 | 6.12 | 5.97 | 6.09 | 5.70 | qfq | 17,367,538 | 104,885,172 | 1.50% |
| 2024-11-18 | 6.01 | 6.15 | 5.98 | 6.00 | 5.61 | qfq | 23,663,863 | 143,751,315 | 1.35% |
| 2024-11-15 | 5.98 | 6.07 | 5.90 | 5.92 | 5.54 | qfq | 11,719,780 | 70,240,039 | -1.17% |
| 2024-11-14 | 6.10 | 6.12 | 5.98 | 5.99 | 5.61 | qfq | 10,887,098 | 65,737,543 | -1.96% |
| 2024-11-13 | 6.10 | 6.16 | 6.04 | 6.11 | 5.72 | qfq | 13,371,624 | 81,417,395 | -0.16% |
| 2024-11-12 | 6.24 | 6.25 | 6.07 | 6.12 | 5.73 | qfq | 18,850,850 | 116,015,767 | -2.08% |
| 2024-11-11 | 6.23 | 6.35 | 6.17 | 6.25 | 5.85 | qfq | 16,312,129 | 101,783,549 | 0.48% |
| 2024-11-08 | 6.34 | 6.38 | 6.16 | 6.22 | 5.82 | qfq | 19,021,549 | 118,571,731 | -1.43% |
| 2024-11-07 | 6.08 | 6.31 | 6.05 | 6.31 | 5.91 | qfq | 22,676,433 | 141,584,569 | 3.44% |
| 2024-11-06 | 6.12 | 6.14 | 6.04 | 6.10 | 5.71 | qfq | 15,386,250 | 93,844,580 | -0.16% |
| 2024-11-05 | 6.01 | 6.12 | 5.97 | 6.11 | 5.72 | qfq | 15,204,112 | 92,533,729 | 1.50% |
| 2024-11-04 | 6.04 | 6.05 | 5.94 | 6.02 | 5.63 | qfq | 10,787,677 | 64,590,336 | 1.01% |
| 2024-11-01 | 6.06 | 6.09 | 5.93 | 5.96 | 5.58 | qfq | 14,858,995 | 88,967,889 | -1.65% |
| 2024-10-31 | 6.02 | 6.10 | 5.97 | 6.06 | 5.67 | qfq | 17,188,134 | 103,983,542 | 1.34% |
| 2024-10-30 | 5.97 | 6.03 | 5.91 | 5.98 | 5.60 | qfq | 13,827,835 | 82,438,944 | 0.50% |
| 2024-10-29 | 6.12 | 6.16 | 5.93 | 5.95 | 5.57 | qfq | 18,793,431 | 112,875,909 | -2.94% |
| 2024-10-28 | 5.90 | 6.15 | 5.88 | 6.13 | 5.74 | qfq | 30,292,141 | 183,520,269 | 5.51% |
| 2024-10-25 | 5.70 | 5.82 | 5.70 | 5.81 | 5.44 | qfq | 13,348,587 | 77,153,572 | 1.40% |
| 2024-10-24 | 5.70 | 5.74 | 5.67 | 5.73 | 5.36 | qfq | 8,181,071 | 46,711,032 | 0.35% |
| 2024-10-23 | 5.63 | 5.76 | 5.62 | 5.71 | 5.34 | qfq | 12,027,637 | 68,714,466 | 1.06% |
| 2024-10-22 | 5.59 | 5.65 | 5.57 | 5.65 | 5.29 | qfq | 10,352,730 | 58,075,637 | 1.07% |
| 2024-10-21 | 5.61 | 5.64 | 5.57 | 5.59 | 5.23 | qfq | 12,342,501 | 69,079,519 | -0.36% |
| 2024-10-18 | 5.53 | 5.69 | 5.45 | 5.61 | 5.25 | qfq | 17,295,646 | 96,178,822 | 1.63% |
| 2024-10-17 | 5.66 | 5.72 | 5.51 | 5.52 | 5.17 | qfq | 11,534,036 | 64,414,070 | -2.30% |
| 2024-10-16 | 5.57 | 5.72 | 5.57 | 5.65 | 5.29 | qfq | 12,133,310 | 68,688,478 | 0.71% |
| 2024-10-15 | 5.73 | 5.74 | 5.60 | 5.61 | 5.25 | qfq | 11,729,800 | 66,477,438 | -2.43% |
| 2024-10-14 | 5.90 | 5.95 | 5.62 | 5.75 | 5.38 | qfq | 19,312,188 | 110,992,277 | 2.50% |
| 2024-10-11 | 5.78 | 5.85 | 5.55 | 5.61 | 5.25 | qfq | 16,614,612 | 94,548,689 | -2.77% |
| 2024-10-10 | 5.71 | 5.90 | 5.62 | 5.77 | 5.40 | qfq | 20,655,481 | 119,426,543 | 1.58% |
| 2024-10-09 | 6.05 | 6.05 | 5.67 | 5.68 | 5.32 | qfq | 31,601,058 | 185,152,908 | -7.49% |
| 2024-10-08 | 6.45 | 6.46 | 5.91 | 6.14 | 5.75 | qfq | 41,038,716 | 253,319,998 | 4.60% |
| 2024-09-30 | 5.67 | 5.97 | 5.58 | 5.87 | 5.49 | qfq | 35,265,608 | 203,901,105 | 7.31% |
| 2024-09-27 | 5.44 | 5.49 | 5.34 | 5.47 | 5.12 | qfq | 9,914,101 | 53,708,144 | 2.63% |
| 2024-09-26 | 5.17 | 5.33 | 5.15 | 5.33 | 4.99 | qfq | 9,883,690 | 51,697,752 | 3.29% |
| 2024-09-25 | 5.14 | 5.24 | 5.13 | 5.16 | 4.83 | qfq | 10,951,246 | 56,828,167 | 0.98% |
| 2024-09-24 | 4.90 | 5.11 | 4.90 | 5.11 | 4.78 | qfq | 13,095,410 | 65,789,571 | 4.50% |
| 2024-09-23 | 4.84 | 4.90 | 4.83 | 4.89 | 4.58 | qfq | 4,279,300 | 20,821,393 | 0.62% |
| 2024-09-20 | 4.88 | 4.89 | 4.82 | 4.86 | 4.55 | qfq | 5,225,743 | 25,358,488 | -0.21% |
| 2024-09-19 | 4.80 | 4.92 | 4.79 | 4.87 | 4.56 | qfq | 6,997,176 | 34,061,265 | 1.67% |
| 2024-09-18 | 4.79 | 4.82 | 4.68 | 4.79 | 4.48 | qfq | 5,434,261 | 25,797,120 | -0.42% |
| 2024-09-13 | 4.79 | 4.85 | 4.78 | 4.81 | 4.50 | qfq | 5,714,111 | 27,515,653 | 0.42% |
| 2024-09-12 | 4.76 | 4.83 | 4.76 | 4.79 | 4.48 | qfq | 4,972,682 | 23,898,675 | 0.42% |
| 2024-09-11 | 4.79 | 4.81 | 4.74 | 4.77 | 4.46 | qfq | 5,431,745 | 25,930,158 | -1.04% |
| 2024-09-10 | 4.83 | 4.84 | 4.73 | 4.82 | 4.51 | qfq | 6,228,300 | 29,794,379 | 0.21% |
| 2024-09-09 | 4.83 | 4.84 | 4.78 | 4.81 | 4.50 | qfq | 5,743,972 | 27,631,074 | -0.41% |
| 2024-09-06 | 4.87 | 4.90 | 4.83 | 4.83 | 4.52 | qfq | 5,745,722 | 27,943,348 | -1.23% |
| 2024-09-05 | 4.83 | 4.89 | 4.83 | 4.89 | 4.58 | qfq | 6,828,201 | 33,213,828 | 0.82% |
| 2024-09-04 | 4.87 | 4.90 | 4.81 | 4.85 | 4.54 | qfq | 8,266,092 | 40,132,189 | -0.82% |
| 2024-09-03 | 4.96 | 4.98 | 4.84 | 4.89 | 4.58 | qfq | 12,280,416 | 60,139,831 | -1.81% |
| 2024-09-02 | 5.05 | 5.07 | 4.97 | 4.98 | 4.66 | qfq | 9,686,315 | 48,653,714 | -1.78% |
| 2024-08-30 | 5.00 | 5.12 | 4.99 | 5.07 | 4.74 | qfq | 12,898,843 | 65,312,597 | 0.80% |
| 2024-08-29 | 5.04 | 5.04 | 4.99 | 5.03 | 4.71 | qfq | 10,468,330 | 52,527,264 | 0.20% |
| 2024-08-28 | 5.06 | 5.08 | 4.99 | 5.02 | 4.70 | qfq | 10,467,739 | 52,651,147 | -0.59% |
| 2024-08-27 | 5.01 | 5.09 | 4.95 | 5.05 | 4.73 | qfq | 20,168,974 | 101,326,734 | -0.59% |
| 2024-08-26 | 5.27 | 5.37 | 5.05 | 5.08 | 4.75 | qfq | 31,505,896 | 160,257,205 | -9.45% |
| 2024-08-23 | 5.59 | 5.64 | 5.56 | 5.61 | 5.25 | qfq | 7,875,589 | 44,074,844 | 0.00% |
| 2024-08-22 | 5.66 | 5.70 | 5.61 | 5.61 | 5.25 | qfq | 4,397,800 | 24,833,696 | -0.71% |
| 2024-08-21 | 5.72 | 5.74 | 5.62 | 5.65 | 5.29 | qfq | 5,653,275 | 31,987,355 | -1.57% |
| 2024-08-20 | 5.82 | 5.86 | 5.71 | 5.74 | 5.37 | qfq | 7,108,821 | 40,926,920 | -1.54% |
| 2024-08-19 | 5.76 | 5.84 | 5.75 | 5.83 | 5.46 | qfq | 6,611,529 | 38,441,120 | 1.04% |
| 2024-08-16 | 5.86 | 5.87 | 5.76 | 5.77 | 5.40 | qfq | 6,151,897 | 35,692,883 | -1.20% |
| 2024-08-15 | 5.84 | 5.88 | 5.79 | 5.84 | 5.47 | qfq | 7,757,488 | 45,303,077 | 0.17% |
| 2024-08-14 | 5.81 | 5.87 | 5.80 | 5.83 | 5.46 | qfq | 8,722,951 | 50,919,635 | 0.34% |
| 2024-08-13 | 5.72 | 5.85 | 5.71 | 5.81 | 5.44 | qfq | 10,034,998 | 58,095,947 | 1.22% |
| 2024-08-12 | 5.78 | 5.89 | 5.71 | 5.74 | 5.37 | qfq | 10,091,998 | 58,222,407 | 0.53% |
| 2024-08-09 | 5.76 | 5.78 | 5.70 | 5.71 | 5.34 | qfq | 5,714,280 | 32,816,475 | -0.87% |
| 2024-08-08 | 5.66 | 5.77 | 5.63 | 5.76 | 5.39 | qfq | 6,731,912 | 38,465,324 | 1.59% |
| 2024-08-07 | 5.68 | 5.72 | 5.62 | 5.67 | 5.31 | qfq | 5,626,649 | 31,920,732 | -0.35% |
| 2024-08-06 | 5.64 | 5.71 | 5.63 | 5.69 | 5.32 | qfq | 5,888,038 | 33,387,748 | 0.89% |
| 2024-08-05 | 5.69 | 5.76 | 5.64 | 5.64 | 5.28 | qfq | 8,321,302 | 47,393,512 | -1.23% |
| 2024-08-02 | 5.77 | 5.78 | 5.70 | 5.71 | 5.34 | qfq | 7,270,501 | 41,772,902 | -1.21% |
| 2024-08-01 | 5.77 | 5.83 | 5.76 | 5.78 | 5.41 | qfq | 8,151,572 | 47,254,167 | -0.17% |
| 2024-07-31 | 5.74 | 5.82 | 5.71 | 5.79 | 5.42 | qfq | 10,743,862 | 61,910,857 | 0.70% |
| 2024-07-30 | 5.65 | 5.76 | 5.64 | 5.75 | 5.38 | qfq | 7,725,277 | 44,182,184 | 1.59% |
| 2024-07-29 | 5.64 | 5.68 | 5.59 | 5.66 | 5.30 | qfq | 6,431,408 | 36,319,294 | 0.71% |
| 2024-07-26 | 5.56 | 5.63 | 5.55 | 5.62 | 5.26 | qfq | 6,637,554 | 37,196,651 | 0.90% |
| 2024-07-25 | 5.48 | 5.57 | 5.45 | 5.57 | 5.21 | qfq | 6,863,167 | 37,938,964 | 1.46% |
| 2024-07-24 | 5.49 | 5.56 | 5.40 | 5.49 | 5.14 | qfq | 7,377,700 | 40,421,378 | 0.55% |
| 2024-07-23 | 5.52 | 5.59 | 5.45 | 5.46 | 5.11 | qfq | 8,658,098 | 47,990,994 | 0.00% |
| 2024-07-22 | 5.48 | 5.52 | 5.44 | 5.46 | 5.11 | qfq | 5,863,000 | 32,118,588 | -0.73% |
| 2024-07-19 | 5.54 | 5.54 | 5.47 | 5.50 | 5.15 | qfq | 6,847,957 | 37,692,872 | -0.90% |
| 2024-07-18 | 5.54 | 5.56 | 5.48 | 5.55 | 5.19 | qfq | 6,422,620 | 35,457,699 | 0.36% |
| 2024-07-17 | 5.56 | 5.58 | 5.49 | 5.53 | 5.18 | qfq | 5,136,903 | 28,391,855 | -0.72% |
| 2024-07-16 | 5.60 | 5.60 | 5.51 | 5.57 | 5.21 | qfq | 5,462,020 | 30,314,815 | -0.36% |
| 2024-07-15 | 5.57 | 5.61 | 5.52 | 5.59 | 5.23 | qfq | 5,877,127 | 32,745,717 | -0.18% |
| 2024-07-12 | 5.61 | 5.66 | 5.57 | 5.60 | 5.24 | qfq | 5,670,523 | 31,856,746 | -0.36% |
| 2024-07-11 | 5.52 | 5.62 | 5.51 | 5.62 | 5.26 | qfq | 7,063,741 | 39,334,783 | 2.93% |
| 2024-07-10 | 5.50 | 5.53 | 5.44 | 5.46 | 5.11 | qfq | 4,717,674 | 25,843,268 | -0.91% |
| 2024-07-09 | 5.45 | 5.52 | 5.32 | 5.51 | 5.16 | qfq | 7,761,879 | 42,110,261 | 1.47% |
| 2024-07-08 | 5.47 | 5.53 | 5.40 | 5.43 | 5.08 | qfq | 5,551,100 | 30,195,153 | -0.91% |
| 2024-07-05 | 5.53 | 5.54 | 5.42 | 5.48 | 5.13 | qfq | 7,477,157 | 40,997,890 | -3.01% |
| 2024-07-04 | 5.74 | 5.77 | 5.62 | 5.65 | 5.13 | qfq | 5,849,000 | 33,220,398 | -2.08% |
| 2024-07-03 | 5.77 | 5.82 | 5.74 | 5.77 | 5.24 | qfq | 4,988,193 | 28,826,783 | 0.00% |
| 2024-07-02 | 5.72 | 5.79 | 5.68 | 5.77 | 5.24 | qfq | 7,063,722 | 40,668,374 | 0.87% |
| 2024-07-01 | 5.60 | 5.75 | 5.59 | 5.72 | 5.20 | qfq | 7,226,904 | 41,070,277 | 2.33% |
| 2024-06-28 | 5.50 | 5.64 | 5.50 | 5.59 | 5.08 | qfq | 6,441,279 | 36,045,900 | 1.27% |
| 2024-06-27 | 5.63 | 5.64 | 5.50 | 5.52 | 5.01 | qfq | 6,354,823 | 35,285,326 | -2.13% |
| 2024-06-26 | 5.57 | 5.64 | 5.48 | 5.64 | 5.12 | qfq | 7,794,451 | 43,368,386 | 1.62% |
| 2024-06-25 | 5.56 | 5.61 | 5.50 | 5.55 | 5.04 | qfq | 8,027,973 | 44,609,518 | 0.36% |
| 2024-06-24 | 5.70 | 5.70 | 5.47 | 5.53 | 5.02 | qfq | 9,719,500 | 53,879,559 | -2.30% |
| 2024-06-21 | 5.61 | 5.71 | 5.61 | 5.66 | 5.14 | qfq | 5,645,800 | 32,014,216 | 0.53% |
| 2024-06-20 | 5.73 | 5.75 | 5.62 | 5.63 | 5.11 | qfq | 6,742,152 | 38,225,146 | -1.75% |
| 2024-06-19 | 5.84 | 5.84 | 5.72 | 5.73 | 5.20 | qfq | 7,979,311 | 46,059,116 | -1.38% |
| 2024-06-18 | 5.73 | 5.83 | 5.72 | 5.81 | 5.28 | qfq | 6,094,156 | 35,245,914 | 1.22% |
| 2024-06-17 | 5.72 | 5.90 | 5.68 | 5.74 | 5.21 | qfq | 12,884,333 | 74,949,833 | -0.17% |
| 2024-06-14 | 5.68 | 5.77 | 5.67 | 5.75 | 5.22 | qfq | 7,345,971 | 42,164,585 | 0.70% |
| 2024-06-13 | 5.79 | 5.79 | 5.68 | 5.71 | 5.19 | qfq | 5,886,400 | 33,644,868 | -0.87% |
| 2024-06-12 | 5.71 | 5.79 | 5.68 | 5.76 | 5.23 | qfq | 6,370,444 | 36,621,917 | 1.05% |
| 2024-06-11 | 5.80 | 5.85 | 5.65 | 5.70 | 5.18 | qfq | 10,201,215 | 58,269,745 | -2.56% |
| 2024-06-07 | 5.66 | 5.88 | 5.66 | 5.85 | 5.31 | qfq | 11,398,584 | 65,733,315 | 3.91% |
| 2024-06-06 | 5.74 | 5.74 | 5.60 | 5.63 | 5.11 | qfq | 10,338,971 | 58,464,764 | -1.40% |
| 2024-06-05 | 5.78 | 5.84 | 5.70 | 5.71 | 5.19 | qfq | 7,840,018 | 45,291,184 | -1.72% |
| 2024-06-04 | 5.75 | 5.82 | 5.72 | 5.81 | 5.28 | qfq | 7,195,897 | 41,575,593 | 0.69% |
| 2024-06-03 | 5.86 | 5.86 | 5.72 | 5.77 | 5.24 | qfq | 9,390,571 | 54,374,268 | -1.37% |
| 2024-05-31 | 5.86 | 5.91 | 5.84 | 5.85 | 5.31 | qfq | 5,430,700 | 31,861,560 | -0.34% |
| 2024-05-30 | 5.92 | 5.97 | 5.86 | 5.87 | 5.33 | qfq | 6,956,729 | 41,057,534 | -0.84% |
| 2024-05-29 | 5.95 | 5.99 | 5.89 | 5.92 | 5.38 | qfq | 6,122,183 | 36,392,107 | 0.00% |
| 2024-05-28 | 6.00 | 6.01 | 5.91 | 5.92 | 5.38 | qfq | 6,520,521 | 38,761,211 | -1.17% |
| 2024-05-27 | 5.96 | 6.05 | 5.91 | 5.99 | 5.44 | qfq | 8,243,828 | 49,276,887 | 1.18% |
| 2024-05-24 | 5.90 | 5.99 | 5.89 | 5.92 | 5.38 | qfq | 8,536,037 | 50,766,281 | 0.68% |
| 2024-05-23 | 6.04 | 6.04 | 5.85 | 5.88 | 5.34 | qfq | 12,529,422 | 74,119,384 | -2.33% |
| 2024-05-22 | 6.08 | 6.10 | 6.02 | 6.02 | 5.47 | qfq | 6,888,722 | 41,669,701 | -0.50% |
| 2024-05-21 | 6.12 | 6.13 | 6.04 | 6.05 | 5.50 | qfq | 9,339,146 | 56,752,501 | -1.14% |
| 2024-05-20 | 6.09 | 6.15 | 6.06 | 6.12 | 5.56 | qfq | 11,932,643 | 72,863,890 | 0.82% |
| 2024-05-17 | 6.06 | 6.11 | 6.00 | 6.07 | 5.51 | qfq | 10,570,984 | 63,885,790 | 0.33% |
| 2024-05-16 | 6.08 | 6.12 | 6.03 | 6.05 | 5.50 | qfq | 8,976,310 | 54,564,813 | -0.17% |
| 2024-05-15 | 6.09 | 6.12 | 6.05 | 6.06 | 5.50 | qfq | 8,945,487 | 54,360,695 | -0.66% |
| 2024-05-14 | 6.08 | 6.14 | 6.08 | 6.10 | 5.54 | qfq | 11,854,556 | 72,400,967 | -0.33% |
| 2024-05-13 | 6.13 | 6.28 | 6.08 | 6.12 | 5.56 | qfq | 22,387,458 | 137,837,842 | 0.00% |
| 2024-05-10 | 6.10 | 6.12 | 6.02 | 6.12 | 5.56 | qfq | 12,674,569 | 77,077,530 | 0.82% |
| 2024-05-09 | 5.99 | 6.10 | 5.99 | 6.07 | 5.51 | qfq | 10,745,511 | 65,219,936 | 1.00% |
| 2024-05-08 | 6.08 | 6.10 | 5.99 | 6.01 | 5.46 | qfq | 13,190,435 | 79,667,431 | -1.48% |
| 2024-05-07 | 6.12 | 6.15 | 6.07 | 6.10 | 5.54 | qfq | 13,005,169 | 79,340,961 | -0.65% |
| 2024-05-06 | 6.03 | 6.15 | 5.99 | 6.14 | 5.58 | qfq | 22,617,937 | 137,457,086 | 2.50% |
| 2024-04-30 | 6.00 | 6.05 | 5.95 | 5.99 | 5.44 | qfq | 16,732,124 | 100,366,188 | -0.33% |
| 2024-04-29 | 5.95 | 6.03 | 5.90 | 6.01 | 5.46 | qfq | 19,594,900 | 117,130,888 | 1.35% |
| 2024-04-26 | 5.88 | 5.94 | 5.87 | 5.93 | 5.39 | qfq | 17,457,509 | 103,096,905 | 0.68% |
| 2024-04-25 | 5.96 | 5.98 | 5.86 | 5.89 | 5.35 | qfq | 14,968,800 | 88,240,987 | -1.17% |
| 2024-04-24 | 5.96 | 6.05 | 5.87 | 5.96 | 5.41 | qfq | 21,643,514 | 128,537,926 | 1.53% |
| 2024-04-23 | 5.90 | 6.00 | 5.81 | 5.87 | 5.33 | qfq | 16,814,021 | 99,320,862 | -0.68% |
| 2024-04-22 | 5.99 | 6.04 | 5.85 | 5.91 | 5.37 | qfq | 21,284,840 | 126,298,114 | -1.34% |
| 2024-04-19 | 5.87 | 6.08 | 5.85 | 5.99 | 5.44 | qfq | 34,731,544 | 208,278,483 | 0.17% |
| 2024-04-18 | 6.05 | 6.20 | 5.94 | 5.98 | 5.43 | qfq | 66,495,973 | 401,805,666 | -5.83% |
| 2024-04-17 | 5.78 | 6.35 | 5.78 | 6.35 | 5.77 | qfq | 35,860,746 | 221,239,907 | 10.05% |
| 2024-04-16 | 5.86 | 5.93 | 5.76 | 5.77 | 5.24 | qfq | 12,217,385 | 71,254,378 | -2.20% |
| 2024-04-15 | 5.92 | 5.99 | 5.82 | 5.90 | 5.36 | qfq | 11,914,471 | 70,425,033 | -0.51% |
| 2024-04-12 | 5.96 | 5.99 | 5.92 | 5.93 | 5.39 | qfq | 8,171,001 | 48,712,572 | -0.67% |
| 2024-04-11 | 5.87 | 5.99 | 5.81 | 5.97 | 5.42 | qfq | 13,022,759 | 77,401,630 | 1.70% |
| 2024-04-10 | 5.86 | 5.93 | 5.80 | 5.87 | 5.33 | qfq | 8,268,039 | 48,488,500 | 0.00% |
| 2024-04-09 | 5.79 | 5.95 | 5.77 | 5.87 | 5.33 | qfq | 11,017,390 | 64,453,987 | 1.21% |
| 2024-04-08 | 5.81 | 5.88 | 5.78 | 5.80 | 5.27 | qfq | 13,647,764 | 79,749,853 | 0.17% |
| 2024-04-03 | 5.75 | 5.80 | 5.74 | 5.79 | 5.26 | qfq | 9,532,200 | 55,008,186 | 0.70% |
| 2024-04-02 | 5.69 | 5.77 | 5.69 | 5.75 | 5.22 | qfq | 11,231,927 | 64,480,234 | 1.23% |
| 2024-04-01 | 5.64 | 5.70 | 5.63 | 5.68 | 5.16 | qfq | 12,341,063 | 70,059,477 | 1.07% |
| 2024-03-29 | 5.54 | 5.62 | 5.54 | 5.62 | 5.10 | qfq | 7,563,310 | 42,325,954 | 1.44% |
| 2024-03-28 | 5.54 | 5.60 | 5.52 | 5.54 | 5.03 | qfq | 8,488,409 | 47,204,904 | -0.18% |
| 2024-03-27 | 5.59 | 5.65 | 5.55 | 5.55 | 5.04 | qfq | 10,004,904 | 56,226,505 | -0.89% |
| 2024-03-26 | 5.50 | 5.60 | 5.49 | 5.60 | 5.09 | qfq | 11,233,400 | 62,492,190 | 2.19% |
| 2024-03-25 | 5.59 | 5.65 | 5.48 | 5.48 | 4.98 | qfq | 18,946,400 | 105,763,256 | 0.37% |
| 2024-03-22 | 5.52 | 5.53 | 5.44 | 5.46 | 4.96 | qfq | 5,280,000 | 28,889,462 | -1.09% |
| 2024-03-21 | 5.56 | 5.57 | 5.50 | 5.52 | 5.01 | qfq | 4,277,900 | 23,644,943 | -0.36% |
| 2024-03-20 | 5.54 | 5.57 | 5.52 | 5.54 | 5.03 | qfq | 3,976,652 | 22,035,643 | 0.18% |
| 2024-03-19 | 5.61 | 5.62 | 5.53 | 5.53 | 5.02 | qfq | 6,126,800 | 34,097,271 | -1.25% |
| 2024-03-18 | 5.63 | 5.63 | 5.55 | 5.60 | 5.09 | qfq | 7,319,500 | 40,808,974 | 0.54% |
| 2024-03-15 | 5.51 | 5.59 | 5.48 | 5.57 | 5.06 | qfq | 8,140,012 | 45,200,776 | 0.72% |
| 2024-03-14 | 5.45 | 5.57 | 5.45 | 5.53 | 5.02 | qfq | 9,536,500 | 52,633,306 | 1.28% |
| 2024-03-13 | 5.50 | 5.51 | 5.43 | 5.46 | 4.96 | qfq | 5,001,200 | 27,312,390 | -0.73% |
| 2024-03-12 | 5.50 | 5.53 | 5.41 | 5.50 | 5.00 | qfq | 8,679,801 | 47,500,133 | 0.00% |
| 2024-03-11 | 5.34 | 5.50 | 5.32 | 5.50 | 5.00 | qfq | 11,850,260 | 64,307,800 | 3.00% |
| 2024-03-08 | 5.32 | 5.36 | 5.30 | 5.34 | 4.85 | qfq | 4,043,700 | 21,529,304 | 0.38% |
| 2024-03-07 | 5.37 | 5.38 | 5.32 | 5.32 | 4.83 | qfq | 4,811,400 | 25,704,506 | -0.19% |
| 2024-03-06 | 5.30 | 5.38 | 5.29 | 5.33 | 4.84 | qfq | 4,678,600 | 24,974,948 | 0.19% |
| 2024-03-05 | 5.34 | 5.37 | 5.30 | 5.32 | 4.83 | qfq | 5,794,100 | 30,888,844 | -1.12% |
| 2024-03-04 | 5.42 | 5.43 | 5.33 | 5.38 | 4.89 | qfq | 8,049,675 | 43,152,124 | -0.92% |
| 2024-03-01 | 5.37 | 5.45 | 5.34 | 5.43 | 4.93 | qfq | 9,513,741 | 51,295,716 | 0.56% |
| 2024-02-29 | 5.30 | 5.41 | 5.27 | 5.40 | 4.90 | qfq | 9,228,501 | 49,384,153 | 1.69% |
| 2024-02-28 | 5.42 | 5.50 | 5.31 | 5.31 | 4.82 | qfq | 13,969,300 | 75,496,936 | -2.03% |
| 2024-02-27 | 5.41 | 5.43 | 5.35 | 5.42 | 4.92 | qfq | 9,867,400 | 53,346,704 | 0.74% |
| 2024-02-26 | 5.43 | 5.44 | 5.31 | 5.38 | 4.89 | qfq | 8,520,500 | 45,877,285 | 0.00% |
| 2024-02-23 | 5.36 | 5.39 | 5.31 | 5.38 | 4.89 | qfq | 7,299,600 | 39,050,530 | 0.56% |
| 2024-02-22 | 5.29 | 5.38 | 5.25 | 5.35 | 4.86 | qfq | 7,906,420 | 42,132,919 | 1.13% |
| 2024-02-21 | 5.27 | 5.41 | 5.23 | 5.29 | 4.81 | qfq | 10,763,753 | 57,345,528 | 0.19% |
| 2024-02-20 | 5.28 | 5.30 | 5.19 | 5.28 | 4.80 | qfq | 6,889,872 | 36,163,719 | 0.19% |
| 2024-02-19 | 5.35 | 5.39 | 5.23 | 5.27 | 4.79 | qfq | 13,017,435 | 69,067,230 | 0.00% |
| 2024-02-08 | 5.20 | 5.31 | 5.10 | 5.27 | 4.79 | qfq | 19,387,233 | 101,497,938 | 1.74% |
| 2024-02-07 | 5.01 | 5.26 | 5.00 | 5.18 | 4.71 | qfq | 16,375,800 | 84,691,162 | 1.97% |
| 2024-02-06 | 4.65 | 5.20 | 4.63 | 5.08 | 4.61 | qfq | 16,007,200 | 78,966,094 | 7.40% |
| 2024-02-05 | 4.99 | 5.01 | 4.60 | 4.73 | 4.30 | qfq | 16,748,163 | 79,906,631 | -5.78% |
| 2024-02-02 | 5.19 | 5.24 | 4.87 | 5.02 | 4.56 | qfq | 11,421,800 | 57,704,460 | -3.28% |
| 2024-02-01 | 5.27 | 5.33 | 5.19 | 5.19 | 4.71 | qfq | 8,195,201 | 42,995,674 | -1.89% |
| 2024-01-31 | 5.34 | 5.45 | 5.26 | 5.29 | 4.81 | qfq | 8,431,311 | 45,065,167 | -1.12% |
| 2024-01-30 | 5.43 | 5.50 | 5.34 | 5.35 | 4.86 | qfq | 7,056,131 | 38,264,575 | -1.47% |
| 2024-01-29 | 5.51 | 5.53 | 5.40 | 5.43 | 4.93 | qfq | 7,988,442 | 43,654,382 | -1.09% |
| 2024-01-26 | 5.40 | 5.52 | 5.38 | 5.49 | 4.99 | qfq | 11,579,737 | 63,338,368 | 1.67% |
| 2024-01-25 | 5.22 | 5.40 | 5.22 | 5.40 | 4.90 | qfq | 10,704,586 | 57,183,957 | 3.45% |
| 2024-01-24 | 5.10 | 5.25 | 5.03 | 5.22 | 4.74 | qfq | 9,667,692 | 49,753,918 | 2.55% |
| 2024-01-23 | 5.03 | 5.10 | 4.94 | 5.09 | 4.62 | qfq | 7,036,916 | 35,299,411 | 1.19% |
| 2024-01-22 | 5.27 | 5.28 | 4.99 | 5.03 | 4.57 | qfq | 9,876,444 | 50,716,561 | -4.55% |
| 2024-01-19 | 5.31 | 5.34 | 5.25 | 5.27 | 4.79 | qfq | 5,667,655 | 30,034,785 | -0.94% |
| 2024-01-18 | 5.38 | 5.38 | 5.20 | 5.32 | 4.83 | qfq | 11,218,475 | 59,128,808 | -1.12% |
| 2024-01-17 | 5.46 | 5.47 | 5.38 | 5.38 | 4.89 | qfq | 6,645,377 | 36,074,188 | -1.82% |
| 2024-01-16 | 5.51 | 5.54 | 5.42 | 5.48 | 4.98 | qfq | 11,809,200 | 64,557,079 | -0.72% |
| 2024-01-15 | 5.60 | 5.62 | 5.51 | 5.52 | 5.01 | qfq | 10,686,300 | 59,304,638 | -1.60% |
| 2024-01-12 | 5.71 | 5.73 | 5.60 | 5.61 | 5.10 | qfq | 12,091,029 | 68,635,536 | 0.72% |
| 2024-01-11 | 5.52 | 5.60 | 5.52 | 5.57 | 5.06 | qfq | 5,366,288 | 29,804,904 | 0.36% |
| 2024-01-10 | 5.50 | 5.59 | 5.48 | 5.55 | 5.04 | qfq | 5,464,755 | 30,275,590 | 0.54% |
| 2024-01-09 | 5.54 | 5.58 | 5.50 | 5.52 | 5.01 | qfq | 5,100,900 | 28,238,499 | -0.54% |
| 2024-01-08 | 5.61 | 5.64 | 5.55 | 5.55 | 5.04 | qfq | 5,115,836 | 28,599,455 | -1.25% |
| 2024-01-05 | 5.63 | 5.67 | 5.60 | 5.62 | 5.10 | qfq | 6,029,976 | 34,014,769 | -0.35% |
| 2024-01-04 | 5.62 | 5.66 | 5.61 | 5.64 | 5.12 | qfq | 6,161,646 | 34,736,593 | 0.36% |
| 2024-01-03 | 5.59 | 5.64 | 5.58 | 5.62 | 5.10 | qfq | 5,388,202 | 30,255,051 | 0.54% |
| 2024-01-02 | 5.54 | 5.64 | 5.54 | 5.59 | 5.08 | qfq | 6,888,100 | 38,610,457 | 0.72% |
| 2023-12-29 | 5.53 | 5.56 | 5.52 | 5.55 | 5.04 | qfq | 4,269,702 | 23,655,861 | 0.18% |
| 2023-12-28 | 5.47 | 5.55 | 5.46 | 5.54 | 5.03 | qfq | 4,831,902 | 26,666,386 | 0.91% |
| 2023-12-27 | 5.48 | 5.51 | 5.45 | 5.49 | 4.99 | qfq | 5,081,001 | 27,839,777 | -0.18% |
| 2023-12-26 | 5.50 | 5.54 | 5.47 | 5.50 | 5.00 | qfq | 4,115,269 | 22,659,725 | -0.18% |
| 2023-12-25 | 5.57 | 5.57 | 5.49 | 5.51 | 5.00 | qfq | 4,144,600 | 22,863,579 | -1.08% |
| 2023-12-22 | 5.60 | 5.63 | 5.54 | 5.57 | 5.06 | qfq | 5,451,901 | 30,417,247 | -0.54% |
| 2023-12-21 | 5.54 | 5.60 | 5.46 | 5.60 | 5.09 | qfq | 6,887,470 | 38,054,353 | 1.08% |
| 2023-12-20 | 5.54 | 5.62 | 5.54 | 5.54 | 5.03 | qfq | 4,713,800 | 26,304,948 | -0.36% |
| 2023-12-19 | 5.57 | 5.58 | 5.52 | 5.56 | 5.05 | qfq | 5,020,350 | 27,856,673 | -0.18% |
| 2023-12-18 | 5.62 | 5.63 | 5.55 | 5.57 | 5.06 | qfq | 5,884,560 | 32,833,244 | -0.71% |
| 2023-12-15 | 5.66 | 5.66 | 5.60 | 5.61 | 5.10 | qfq | 4,543,800 | 25,571,556 | -0.18% |
| 2023-12-14 | 5.61 | 5.66 | 5.60 | 5.62 | 5.10 | qfq | 4,862,400 | 27,372,257 | 0.54% |
| 2023-12-13 | 5.59 | 5.64 | 5.57 | 5.59 | 5.08 | qfq | 5,492,241 | 30,825,532 | 0.00% |
| 2023-12-12 | 5.55 | 5.60 | 5.52 | 5.59 | 5.08 | qfq | 6,440,139 | 35,791,519 | 0.72% |
| 2023-12-11 | 5.53 | 5.56 | 5.44 | 5.55 | 5.04 | qfq | 11,667,839 | 64,021,969 | 0.18% |
| 2023-12-08 | 5.58 | 5.61 | 5.54 | 5.54 | 5.03 | qfq | 5,450,239 | 30,344,447 | -0.36% |
| 2023-12-07 | 5.58 | 5.59 | 5.55 | 5.56 | 5.05 | qfq | 4,690,875 | 26,105,337 | -0.36% |
| 2023-12-06 | 5.60 | 5.61 | 5.56 | 5.58 | 5.07 | qfq | 6,260,000 | 34,952,673 | -0.36% |
| 2023-12-05 | 5.68 | 5.68 | 5.60 | 5.60 | 5.09 | qfq | 4,729,201 | 26,687,306 | -1.58% |
| 2023-12-04 | 5.67 | 5.70 | 5.64 | 5.69 | 5.17 | qfq | 4,201,101 | 23,835,613 | 0.35% |
| 2023-12-01 | 5.65 | 5.69 | 5.63 | 5.67 | 5.15 | qfq | 4,093,813 | 23,205,123 | 0.35% |
| 2023-11-30 | 5.67 | 5.68 | 5.62 | 5.65 | 5.13 | qfq | 5,228,129 | 29,528,082 | -0.35% |
| 2023-11-29 | 5.71 | 5.73 | 5.66 | 5.67 | 5.15 | qfq | 5,229,885 | 29,750,031 | -0.70% |
| 2023-11-28 | 5.69 | 5.73 | 5.64 | 5.71 | 5.19 | qfq | 4,769,000 | 27,160,445 | 0.35% |
| 2023-11-27 | 5.71 | 5.71 | 5.64 | 5.69 | 5.17 | qfq | 5,483,815 | 31,125,542 | -0.35% |
| 2023-11-24 | 5.73 | 5.74 | 5.69 | 5.71 | 5.19 | qfq | 5,113,443 | 29,197,063 | -0.52% |
| 2023-11-23 | 5.70 | 5.75 | 5.68 | 5.74 | 5.21 | qfq | 6,173,053 | 35,332,281 | 0.70% |
| 2023-11-22 | 5.71 | 5.75 | 5.69 | 5.70 | 5.18 | qfq | 4,231,300 | 24,209,040 | -0.18% |
| 2023-11-21 | 5.77 | 5.77 | 5.70 | 5.71 | 5.19 | qfq | 6,443,415 | 36,957,673 | -0.70% |
| 2023-11-20 | 5.67 | 5.77 | 5.64 | 5.75 | 5.22 | qfq | 9,339,657 | 53,352,532 | 1.59% |
| 2023-11-17 | 5.66 | 5.67 | 5.62 | 5.66 | 5.14 | qfq | 5,020,802 | 28,338,655 | -0.18% |
| 2023-11-16 | 5.68 | 5.70 | 5.65 | 5.67 | 5.15 | qfq | 4,358,128 | 24,717,149 | -0.35% |
| 2023-11-15 | 5.69 | 5.72 | 5.67 | 5.69 | 5.17 | qfq | 5,991,132 | 34,105,449 | 0.35% |
| 2023-11-14 | 5.68 | 5.71 | 5.65 | 5.67 | 5.15 | qfq | 5,017,800 | 28,450,547 | -0.35% |
| 2023-11-13 | 5.65 | 5.69 | 5.65 | 5.69 | 5.17 | qfq | 4,685,829 | 26,563,638 | 0.89% |
| 2023-11-10 | 5.67 | 5.68 | 5.61 | 5.64 | 5.12 | qfq | 5,886,328 | 33,165,977 | -0.53% |
| 2023-11-09 | 5.71 | 5.73 | 5.66 | 5.67 | 5.15 | qfq | 6,963,102 | 39,643,105 | -0.70% |
| 2023-11-08 | 5.75 | 5.75 | 5.69 | 5.71 | 5.19 | qfq | 6,482,068 | 37,022,361 | -0.35% |
| 2023-11-07 | 5.75 | 5.75 | 5.71 | 5.73 | 5.20 | qfq | 5,287,436 | 30,275,062 | -0.52% |
| 2023-11-06 | 5.72 | 5.77 | 5.70 | 5.76 | 5.23 | qfq | 6,377,600 | 36,583,728 | 0.88% |
| 2023-11-03 | 5.74 | 5.77 | 5.71 | 5.71 | 5.19 | qfq | 5,258,300 | 30,176,254 | -0.17% |
| 2023-11-02 | 5.72 | 5.76 | 5.71 | 5.72 | 5.20 | qfq | 5,437,439 | 31,175,323 | -0.17% |
| 2023-11-01 | 5.75 | 5.77 | 5.70 | 5.73 | 5.20 | qfq | 5,228,150 | 29,955,589 | -0.35% |
| 2023-10-31 | 5.72 | 5.76 | 5.70 | 5.75 | 5.22 | qfq | 4,768,750 | 27,340,147 | 0.52% |
| 2023-10-30 | 5.71 | 5.76 | 5.69 | 5.72 | 5.20 | qfq | 7,075,481 | 40,569,430 | -0.17% |
| 2023-10-27 | 5.68 | 5.74 | 5.67 | 5.73 | 5.20 | qfq | 7,730,000 | 44,190,118 | 0.53% |
| 2023-10-26 | 5.69 | 5.73 | 5.65 | 5.70 | 5.18 | qfq | 7,949,900 | 45,189,026 | -0.35% |
| 2023-10-25 | 5.73 | 5.76 | 5.68 | 5.72 | 5.20 | qfq | 9,497,678 | 54,265,565 | 2.14% |
| 2023-10-24 | 5.50 | 5.60 | 5.50 | 5.60 | 5.09 | qfq | 8,035,984 | 44,615,302 | 2.19% |
| 2023-10-23 | 5.61 | 5.61 | 5.47 | 5.48 | 4.98 | qfq | 7,498,801 | 41,422,987 | -2.32% |
| 2023-10-20 | 5.60 | 5.66 | 5.58 | 5.61 | 5.10 | qfq | 6,043,900 | 33,914,573 | 0.00% |
| 2023-10-19 | 5.61 | 5.69 | 5.58 | 5.61 | 5.10 | qfq | 8,686,558 | 48,974,884 | 0.18% |
| 2023-10-18 | 5.73 | 5.73 | 5.60 | 5.60 | 5.09 | qfq | 8,438,800 | 47,638,273 | -2.27% |
| 2023-10-17 | 5.75 | 5.76 | 5.71 | 5.73 | 5.20 | qfq | 6,534,281 | 37,471,991 | 0.35% |
| 2023-10-16 | 5.74 | 5.77 | 5.70 | 5.71 | 5.19 | qfq | 6,857,150 | 39,294,279 | 0.00% |
| 2023-10-13 | 5.75 | 5.76 | 5.71 | 5.71 | 5.19 | qfq | 4,735,200 | 27,145,376 | -1.04% |
| 2023-10-12 | 5.71 | 5.78 | 5.70 | 5.77 | 5.24 | qfq | 6,400,538 | 36,819,479 | 0.87% |
| 2023-10-11 | 5.76 | 5.78 | 5.70 | 5.72 | 5.20 | qfq | 8,345,518 | 47,869,633 | -0.69% |
| 2023-10-10 | 5.80 | 5.82 | 5.73 | 5.76 | 5.23 | qfq | 6,013,201 | 34,647,126 | -0.17% |
| 2023-10-09 | 5.84 | 5.85 | 5.77 | 5.77 | 5.24 | qfq | 8,687,300 | 50,498,056 | -1.03% |
| 2023-09-28 | 5.84 | 5.86 | 5.82 | 5.83 | 5.30 | qfq | 7,194,618 | 42,001,154 | 0.00% |
| 2023-09-27 | 5.84 | 5.88 | 5.81 | 5.83 | 5.30 | qfq | 8,708,079 | 50,918,344 | -0.51% |
| 2023-09-26 | 5.88 | 5.90 | 5.85 | 5.86 | 5.32 | qfq | 4,429,111 | 26,018,702 | -0.17% |
| 2023-09-25 | 5.90 | 5.92 | 5.84 | 5.87 | 5.33 | qfq | 6,056,786 | 35,636,178 | -0.84% |
| 2023-09-22 | 5.91 | 5.93 | 5.86 | 5.92 | 5.38 | qfq | 6,793,200 | 40,070,264 | 0.34% |
| 2023-09-21 | 5.97 | 5.99 | 5.88 | 5.90 | 5.36 | qfq | 6,661,000 | 39,462,890 | -1.34% |
| 2023-09-20 | 5.98 | 6.01 | 5.93 | 5.98 | 5.43 | qfq | 7,647,954 | 45,760,560 | 0.17% |
| 2023-09-19 | 5.94 | 6.00 | 5.91 | 5.97 | 5.42 | qfq | 6,103,771 | 36,417,187 | 0.51% |
| 2023-09-18 | 5.96 | 5.98 | 5.89 | 5.94 | 5.40 | qfq | 8,281,188 | 49,072,190 | -0.34% |
| 2023-09-15 | 5.93 | 5.96 | 5.93 | 5.96 | 5.41 | qfq | 6,622,900 | 39,391,094 | 0.17% |
| 2023-09-14 | 5.97 | 5.98 | 5.91 | 5.95 | 5.40 | qfq | 6,254,500 | 37,177,357 | 0.00% |
| 2023-09-13 | 5.97 | 6.00 | 5.92 | 5.95 | 5.40 | qfq | 8,999,682 | 53,569,906 | -0.34% |
| 2023-09-12 | 5.87 | 5.99 | 5.85 | 5.97 | 5.42 | qfq | 10,793,000 | 64,071,696 | 1.70% |
| 2023-09-11 | 5.82 | 5.89 | 5.79 | 5.87 | 5.33 | qfq | 6,274,303 | 36,700,786 | 1.03% |
| 2023-09-08 | 5.82 | 5.86 | 5.80 | 5.81 | 5.28 | qfq | 5,064,657 | 29,506,026 | 0.17% |
| 2023-09-07 | 5.93 | 5.93 | 5.80 | 5.80 | 5.27 | qfq | 10,841,171 | 63,399,694 | -1.86% |
| 2023-09-06 | 5.96 | 5.98 | 5.89 | 5.91 | 5.37 | qfq | 8,617,200 | 50,983,791 | -1.17% |
| 2023-09-05 | 6.02 | 6.03 | 5.94 | 5.98 | 5.43 | qfq | 8,749,653 | 52,233,462 | -0.66% |
| 2023-09-04 | 5.94 | 6.05 | 5.93 | 6.02 | 5.47 | qfq | 12,390,353 | 74,380,048 | 1.69% |
| 2023-09-01 | 5.90 | 5.92 | 5.86 | 5.92 | 5.38 | qfq | 10,311,500 | 60,774,627 | 0.51% |
| 2023-08-31 | 5.96 | 6.01 | 5.87 | 5.89 | 5.35 | qfq | 14,596,169 | 86,308,085 | -1.34% |
| 2023-08-30 | 6.13 | 6.15 | 5.96 | 5.97 | 5.42 | qfq | 23,666,410 | 142,753,696 | -2.93% |
| 2023-08-29 | 6.12 | 6.19 | 6.04 | 6.15 | 5.59 | qfq | 27,091,402 | 165,703,204 | 0.49% |
| 2023-08-28 | 6.32 | 6.43 | 6.05 | 6.12 | 5.56 | qfq | 33,857,203 | 209,389,734 | 0.33% |
| 2023-08-25 | 5.95 | 6.22 | 5.92 | 6.10 | 5.54 | qfq | 33,898,162 | 207,442,706 | 2.87% |
| 2023-08-24 | 6.01 | 6.02 | 5.87 | 5.93 | 5.39 | qfq | 13,196,900 | 78,171,447 | -1.50% |
| 2023-08-23 | 5.95 | 6.09 | 5.94 | 6.02 | 5.47 | qfq | 13,226,843 | 79,881,540 | 1.01% |
| 2023-08-22 | 6.07 | 6.08 | 5.89 | 5.96 | 5.41 | qfq | 9,340,636 | 55,692,746 | -1.65% |
| 2023-08-21 | 5.97 | 6.12 | 5.97 | 6.06 | 5.50 | qfq | 12,852,379 | 78,016,463 | 1.17% |
| 2023-08-18 | 5.95 | 6.07 | 5.94 | 5.99 | 5.44 | qfq | 10,503,968 | 63,185,850 | 0.50% |
| 2023-08-17 | 5.92 | 5.98 | 5.84 | 5.96 | 5.41 | qfq | 7,810,454 | 46,080,473 | 0.51% |
| 2023-08-16 | 5.93 | 5.97 | 5.90 | 5.93 | 5.39 | qfq | 6,230,686 | 36,952,109 | -0.17% |
| 2023-08-15 | 5.94 | 5.97 | 5.88 | 5.94 | 5.40 | qfq | 5,863,664 | 34,756,452 | 0.00% |
| 2023-08-14 | 5.90 | 5.97 | 5.86 | 5.94 | 5.40 | qfq | 12,000,746 | 70,940,484 | 0.17% |
| 2023-08-11 | 6.05 | 6.05 | 5.93 | 5.93 | 5.39 | qfq | 5,388,653 | 32,276,963 | -1.66% |
| 2023-08-10 | 6.01 | 6.05 | 6.00 | 6.03 | 5.48 | qfq | 4,365,578 | 26,313,967 | 0.17% |
| 2023-08-09 | 6.02 | 6.06 | 6.01 | 6.02 | 5.47 | qfq | 3,753,101 | 22,633,867 | -0.17% |
| 2023-08-08 | 6.03 | 6.08 | 6.01 | 6.03 | 5.48 | qfq | 3,711,802 | 22,404,250 | -0.17% |
| 2023-08-07 | 6.07 | 6.10 | 6.01 | 6.04 | 5.49 | qfq | 7,566,092 | 45,701,432 | -0.66% |
| 2023-08-04 | 6.11 | 6.15 | 6.07 | 6.08 | 5.52 | qfq | 7,052,001 | 43,034,477 | -0.33% |
| 2023-08-03 | 6.09 | 6.12 | 6.06 | 6.10 | 5.54 | qfq | 5,020,137 | 30,576,365 | 0.16% |
| 2023-08-02 | 6.12 | 6.12 | 6.06 | 6.09 | 5.53 | qfq | 4,927,062 | 30,003,280 | -0.33% |
| 2023-08-01 | 6.11 | 6.13 | 6.07 | 6.11 | 5.55 | qfq | 6,423,926 | 39,210,791 | 0.00% |
| 2023-07-31 | 6.07 | 6.15 | 6.05 | 6.11 | 5.55 | qfq | 9,053,510 | 55,157,396 | 0.66% |
| 2023-07-28 | 6.02 | 6.08 | 6.00 | 6.07 | 5.51 | qfq | 7,427,893 | 44,942,645 | 0.33% |
| 2023-07-27 | 6.05 | 6.07 | 6.02 | 6.05 | 5.50 | qfq | 5,258,721 | 31,814,887 | 0.00% |
| 2023-07-26 | 6.01 | 6.10 | 5.99 | 6.05 | 5.50 | qfq | 8,257,385 | 50,006,952 | 0.83% |
| 2023-07-25 | 6.02 | 6.04 | 5.98 | 6.00 | 5.45 | qfq | 7,529,948 | 45,212,259 | -0.17% |
| 2023-07-24 | 5.90 | 6.04 | 5.87 | 6.01 | 5.46 | qfq | 11,547,858 | 69,012,984 | 1.69% |
| 2023-07-21 | 5.91 | 5.94 | 5.87 | 5.91 | 5.37 | qfq | 5,530,300 | 32,677,000 | 0.17% |
| 2023-07-20 | 5.95 | 5.96 | 5.89 | 5.90 | 5.36 | qfq | 5,943,580 | 35,218,358 | -1.01% |
| 2023-07-19 | 5.90 | 5.98 | 5.89 | 5.96 | 5.41 | qfq | 7,865,000 | 46,749,641 | 1.36% |
| 2023-07-18 | 5.90 | 5.91 | 5.85 | 5.88 | 5.34 | qfq | 4,766,570 | 28,046,735 | -0.68% |
| 2023-07-17 | 5.82 | 5.95 | 5.80 | 5.92 | 5.38 | qfq | 9,246,184 | 54,442,795 | 1.37% |