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
无锡银行600908.SH
最近收盘价5.452026-07-17
最近交易日2026-07-17
成交量（股）30,618,700
成交额（元）168,963,024
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-18 | 2025-11-25 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.2 | — | — | — | 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 | 5.44 | 5.57 | 5.41 | 5.45 | 5.45 | qfq | 30,618,700 | 168,963,024 | 0.37% |
| 2026-07-16 | 5.45 | 5.52 | 5.37 | 5.43 | 5.43 | qfq | 16,999,279 | 92,324,964 | -0.37% |
| 2026-07-15 | 5.32 | 5.46 | 5.30 | 5.45 | 5.45 | qfq | 19,362,100 | 104,569,352 | 1.87% |
| 2026-07-14 | 5.31 | 5.40 | 5.29 | 5.35 | 5.35 | qfq | 21,128,658 | 113,138,097 | 0.56% |
| 2026-07-13 | 5.20 | 5.34 | 5.18 | 5.32 | 5.32 | qfq | 25,994,698 | 137,512,407 | 2.70% |
| 2026-07-10 | 5.18 | 5.21 | 5.11 | 5.18 | 5.18 | qfq | 12,929,500 | 66,776,046 | 0.00% |
| 2026-07-09 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | qfq | 13,679,486 | 71,138,968 | -1.33% |
| 2026-07-08 | 5.24 | 5.29 | 5.13 | 5.25 | 5.25 | qfq | 12,809,848 | 67,010,663 | 0.57% |
| 2026-07-07 | 5.28 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 11,447,725 | 59,833,874 | -2.97% |
| 2026-07-06 | 5.24 | 5.38 | 5.21 | 5.38 | 5.25 | qfq | 16,718,925 | 88,872,933 | 2.67% |
| 2026-07-03 | 5.24 | 5.31 | 5.21 | 5.24 | 5.11 | qfq | 12,350,600 | 64,859,193 | 0.00% |
| 2026-07-02 | 5.16 | 5.28 | 5.14 | 5.24 | 5.11 | qfq | 15,634,811 | 81,524,420 | 1.75% |
| 2026-07-01 | 5.09 | 5.18 | 5.05 | 5.15 | 5.03 | qfq | 10,392,882 | 53,248,352 | 1.38% |
| 2026-06-30 | 5.21 | 5.21 | 5.06 | 5.08 | 4.96 | qfq | 13,593,200 | 69,438,025 | -2.68% |
| 2026-06-29 | 5.16 | 5.25 | 5.04 | 5.22 | 5.09 | qfq | 14,024,123 | 72,312,061 | 0.97% |
| 2026-06-26 | 5.30 | 5.30 | 5.16 | 5.17 | 5.05 | qfq | 13,495,584 | 70,310,603 | -2.08% |
| 2026-06-25 | 5.27 | 5.31 | 5.22 | 5.28 | 5.15 | qfq | 9,630,400 | 50,714,416 | 0.19% |
| 2026-06-24 | 5.50 | 5.50 | 5.27 | 5.27 | 5.14 | qfq | 18,172,600 | 97,414,176 | -3.83% |
| 2026-06-23 | 5.31 | 5.50 | 5.30 | 5.48 | 5.35 | qfq | 25,281,952 | 137,519,172 | 3.20% |
| 2026-06-22 | 5.32 | 5.33 | 5.18 | 5.31 | 5.18 | qfq | 15,650,440 | 82,278,355 | -0.19% |
| 2026-06-18 | 5.45 | 5.47 | 5.31 | 5.32 | 5.19 | qfq | 16,209,000 | 86,912,191 | -2.56% |
| 2026-06-17 | 5.52 | 5.53 | 5.44 | 5.46 | 5.33 | qfq | 11,379,107 | 62,232,083 | -0.91% |
| 2026-06-16 | 5.60 | 5.60 | 5.47 | 5.51 | 5.38 | qfq | 15,107,400 | 83,358,567 | -1.43% |
| 2026-06-15 | 5.62 | 5.64 | 5.55 | 5.59 | 5.45 | qfq | 17,306,300 | 96,962,712 | 0.00% |
| 2026-06-12 | 5.48 | 5.60 | 5.46 | 5.59 | 5.45 | qfq | 18,266,940 | 101,384,258 | 1.64% |
| 2026-06-11 | 5.55 | 5.57 | 5.48 | 5.50 | 5.37 | qfq | 13,407,560 | 74,017,254 | -0.54% |
| 2026-06-10 | 5.42 | 5.55 | 5.41 | 5.53 | 5.40 | qfq | 18,935,648 | 104,116,613 | 2.03% |
| 2026-06-09 | 5.40 | 5.46 | 5.39 | 5.42 | 5.29 | qfq | 15,716,124 | 85,318,751 | -0.18% |
| 2026-06-08 | 5.44 | 5.45 | 5.37 | 5.43 | 5.30 | qfq | 12,922,920 | 69,936,546 | 0.00% |
| 2026-06-05 | 5.42 | 5.51 | 5.39 | 5.43 | 5.30 | qfq | 9,523,820 | 51,877,566 | 0.74% |
| 2026-06-04 | 5.48 | 5.53 | 5.38 | 5.39 | 5.26 | qfq | 10,626,700 | 57,844,524 | -1.64% |
| 2026-06-03 | 5.58 | 5.58 | 5.46 | 5.48 | 5.35 | qfq | 14,242,000 | 78,338,673 | -1.26% |
| 2026-06-02 | 5.58 | 5.66 | 5.55 | 5.55 | 5.42 | qfq | 16,855,187 | 94,503,443 | -0.72% |
| 2026-06-01 | 5.47 | 5.60 | 5.42 | 5.59 | 5.45 | qfq | 18,032,259 | 99,405,055 | 2.57% |
| 2026-05-29 | 5.37 | 5.47 | 5.36 | 5.45 | 5.32 | qfq | 13,401,376 | 72,832,006 | 1.49% |
| 2026-05-28 | 5.42 | 5.45 | 5.36 | 5.37 | 5.24 | qfq | 9,126,410 | 49,302,094 | -1.29% |
| 2026-05-27 | 5.44 | 5.48 | 5.40 | 5.44 | 5.31 | qfq | 7,863,000 | 42,717,592 | -0.18% |
| 2026-05-26 | 5.46 | 5.47 | 5.42 | 5.45 | 5.32 | qfq | 8,570,667 | 46,665,977 | 0.37% |
| 2026-05-25 | 5.46 | 5.49 | 5.42 | 5.43 | 5.30 | qfq | 9,406,600 | 51,256,972 | -0.55% |
| 2026-05-22 | 5.51 | 5.51 | 5.45 | 5.46 | 5.33 | qfq | 10,651,100 | 58,306,443 | -0.91% |
| 2026-05-21 | 5.53 | 5.56 | 5.49 | 5.51 | 5.38 | qfq | 10,704,140 | 59,192,578 | -0.18% |
| 2026-05-20 | 5.59 | 5.59 | 5.51 | 5.52 | 5.39 | qfq | 10,300,100 | 56,977,744 | -1.25% |
| 2026-05-19 | 5.53 | 5.61 | 5.53 | 5.59 | 5.45 | qfq | 9,349,872 | 52,153,634 | 0.90% |
| 2026-05-18 | 5.57 | 5.59 | 5.52 | 5.54 | 5.41 | qfq | 12,174,796 | 67,438,602 | -0.89% |
| 2026-05-15 | 5.62 | 5.65 | 5.57 | 5.59 | 5.45 | qfq | 17,966,505 | 100,700,349 | -0.71% |
| 2026-05-14 | 5.64 | 5.66 | 5.62 | 5.63 | 5.49 | qfq | 11,346,740 | 63,990,185 | -0.18% |
| 2026-05-13 | 5.65 | 5.67 | 5.62 | 5.64 | 5.50 | qfq | 9,123,935 | 51,466,983 | -0.18% |
| 2026-05-12 | 5.68 | 5.69 | 5.65 | 5.65 | 5.51 | qfq | 12,225,740 | 69,260,073 | -0.18% |
| 2026-05-11 | 5.69 | 5.72 | 5.65 | 5.66 | 5.52 | qfq | 16,032,772 | 90,876,546 | -0.70% |
| 2026-05-08 | 5.71 | 5.75 | 5.69 | 5.70 | 5.56 | qfq | 11,487,435 | 65,599,894 | 0.18% |
| 2026-05-07 | 5.72 | 5.74 | 5.68 | 5.69 | 5.55 | qfq | 13,410,105 | 76,409,481 | -0.18% |
| 2026-05-06 | 5.72 | 5.74 | 5.67 | 5.70 | 5.56 | qfq | 21,446,700 | 122,266,087 | -0.52% |
| 2026-04-30 | 5.76 | 5.83 | 5.71 | 5.73 | 5.59 | qfq | 20,257,994 | 116,856,684 | -0.52% |
| 2026-04-29 | 5.72 | 5.79 | 5.70 | 5.76 | 5.62 | qfq | 13,985,300 | 80,281,140 | 0.70% |
| 2026-04-28 | 5.71 | 5.73 | 5.68 | 5.72 | 5.58 | qfq | 10,675,200 | 60,906,538 | 0.18% |
| 2026-04-27 | 5.76 | 5.84 | 5.70 | 5.71 | 5.57 | qfq | 13,178,325 | 75,903,825 | -0.87% |
| 2026-04-24 | 5.87 | 5.87 | 5.75 | 5.76 | 5.62 | qfq | 16,498,566 | 95,447,395 | -1.87% |
| 2026-04-23 | 5.74 | 5.89 | 5.73 | 5.87 | 5.73 | qfq | 28,550,133 | 166,631,006 | 2.26% |
| 2026-04-22 | 5.71 | 5.76 | 5.70 | 5.74 | 5.60 | qfq | 15,447,792 | 88,706,311 | 0.35% |
| 2026-04-21 | 5.68 | 5.74 | 5.67 | 5.72 | 5.58 | qfq | 12,441,499 | 71,119,344 | 0.88% |
| 2026-04-20 | 5.66 | 5.69 | 5.64 | 5.67 | 5.53 | qfq | 8,332,300 | 47,253,086 | 0.35% |
| 2026-04-17 | 5.66 | 5.69 | 5.65 | 5.65 | 5.51 | qfq | 7,292,400 | 41,349,111 | -0.35% |
| 2026-04-16 | 5.67 | 5.72 | 5.66 | 5.67 | 5.53 | qfq | 9,705,633 | 55,146,070 | -0.35% |
| 2026-04-15 | 5.64 | 5.70 | 5.63 | 5.69 | 5.55 | qfq | 13,570,678 | 77,052,107 | 0.89% |
| 2026-04-14 | 5.59 | 5.65 | 5.58 | 5.64 | 5.50 | qfq | 13,710,051 | 77,132,045 | 1.08% |
| 2026-04-13 | 5.63 | 5.63 | 5.57 | 5.58 | 5.45 | qfq | 11,932,930 | 66,666,002 | -0.71% |
| 2026-04-10 | 5.65 | 5.67 | 5.62 | 5.62 | 5.48 | qfq | 11,861,000 | 66,907,479 | 0.00% |
| 2026-04-09 | 5.71 | 5.71 | 5.62 | 5.62 | 5.48 | qfq | 13,221,400 | 74,693,177 | -1.75% |
| 2026-04-08 | 5.67 | 5.73 | 5.65 | 5.72 | 5.58 | qfq | 17,830,484 | 101,339,231 | 1.96% |
| 2026-04-07 | 5.65 | 5.66 | 5.60 | 5.61 | 5.47 | qfq | 15,304,840 | 86,075,808 | -0.88% |
| 2026-04-03 | 5.71 | 5.72 | 5.62 | 5.66 | 5.52 | qfq | 16,333,102 | 92,265,802 | -0.70% |
| 2026-04-02 | 5.69 | 5.76 | 5.69 | 5.70 | 5.56 | qfq | 15,153,102 | 86,748,266 | 0.00% |
| 2026-04-01 | 5.78 | 5.80 | 5.69 | 5.70 | 5.56 | qfq | 18,799,000 | 107,823,833 | -0.70% |
| 2026-03-31 | 5.72 | 5.81 | 5.71 | 5.74 | 5.60 | qfq | 21,082,300 | 121,505,491 | 0.70% |
| 2026-03-30 | 5.74 | 5.79 | 5.64 | 5.70 | 5.56 | qfq | 29,883,633 | 170,168,104 | -2.23% |
| 2026-03-27 | 5.90 | 5.91 | 5.79 | 5.83 | 5.69 | qfq | 17,283,700 | 100,979,133 | -1.35% |
| 2026-03-26 | 5.89 | 5.95 | 5.87 | 5.91 | 5.77 | qfq | 18,376,033 | 108,803,924 | 0.51% |
| 2026-03-25 | 5.74 | 5.91 | 5.71 | 5.88 | 5.74 | qfq | 22,174,340 | 129,482,997 | 2.44% |
| 2026-03-24 | 5.65 | 5.76 | 5.62 | 5.74 | 5.60 | qfq | 20,939,388 | 119,305,482 | 2.50% |
| 2026-03-23 | 5.88 | 5.88 | 5.55 | 5.60 | 5.46 | qfq | 41,530,116 | 235,211,900 | -5.08% |
| 2026-03-20 | 5.96 | 5.98 | 5.90 | 5.90 | 5.76 | qfq | 14,609,200 | 86,704,973 | -1.01% |
| 2026-03-19 | 5.98 | 6.03 | 5.94 | 5.96 | 5.82 | qfq | 14,729,591 | 88,109,078 | -0.17% |
| 2026-03-18 | 6.03 | 6.04 | 5.95 | 5.97 | 5.83 | qfq | 13,803,400 | 82,568,931 | -1.00% |
| 2026-03-17 | 5.99 | 6.06 | 5.98 | 6.03 | 5.88 | qfq | 17,519,153 | 105,756,110 | 0.67% |
| 2026-03-16 | 5.98 | 6.02 | 5.92 | 5.99 | 5.85 | qfq | 17,607,400 | 105,229,187 | 0.84% |
| 2026-03-13 | 5.90 | 6.01 | 5.89 | 5.94 | 5.80 | qfq | 22,450,133 | 133,667,331 | 0.34% |
| 2026-03-12 | 5.80 | 5.93 | 5.80 | 5.92 | 5.78 | qfq | 23,797,891 | 140,085,912 | 1.89% |
| 2026-03-11 | 5.79 | 5.83 | 5.75 | 5.81 | 5.67 | qfq | 14,085,752 | 81,593,037 | 0.52% |
| 2026-03-10 | 5.75 | 5.78 | 5.73 | 5.78 | 5.64 | qfq | 14,432,000 | 83,105,990 | 0.35% |
| 2026-03-09 | 5.75 | 5.78 | 5.71 | 5.76 | 5.62 | qfq | 16,117,222 | 92,717,075 | -0.17% |
| 2026-03-06 | 5.74 | 5.79 | 5.73 | 5.77 | 5.63 | qfq | 14,113,500 | 81,429,626 | 0.52% |
| 2026-03-05 | 5.74 | 5.78 | 5.72 | 5.74 | 5.60 | qfq | 16,265,695 | 93,541,504 | 0.35% |
| 2026-03-04 | 5.88 | 5.88 | 5.70 | 5.72 | 5.58 | qfq | 31,718,111 | 182,752,866 | -2.56% |
| 2026-03-03 | 5.91 | 5.94 | 5.84 | 5.87 | 5.73 | qfq | 24,786,100 | 146,097,630 | -0.84% |
| 2026-03-02 | 5.86 | 5.94 | 5.84 | 5.92 | 5.78 | qfq | 21,277,400 | 125,501,989 | 0.85% |
| 2026-02-27 | 5.85 | 5.91 | 5.84 | 5.87 | 5.73 | qfq | 13,472,874 | 79,244,445 | 0.17% |
| 2026-02-26 | 5.89 | 5.92 | 5.84 | 5.86 | 5.72 | qfq | 14,979,881 | 87,888,649 | -0.34% |
| 2026-02-25 | 5.93 | 5.97 | 5.87 | 5.88 | 5.74 | qfq | 21,942,300 | 129,699,392 | -0.17% |
| 2026-02-24 | 5.95 | 5.95 | 5.89 | 5.89 | 5.75 | qfq | 14,545,442 | 86,009,288 | -0.34% |
| 2026-02-13 | 6.02 | 6.02 | 5.90 | 5.91 | 5.77 | qfq | 12,989,052 | 77,396,284 | -1.34% |
| 2026-02-12 | 6.08 | 6.09 | 5.95 | 5.99 | 5.85 | qfq | 16,354,881 | 98,173,955 | -1.48% |
| 2026-02-11 | 6.03 | 6.09 | 6.02 | 6.08 | 5.93 | qfq | 15,008,900 | 90,930,809 | 0.50% |
| 2026-02-10 | 6.02 | 6.07 | 6.00 | 6.05 | 5.90 | qfq | 15,307,752 | 92,464,110 | 0.50% |
| 2026-02-09 | 5.99 | 6.05 | 5.96 | 6.02 | 5.87 | qfq | 18,193,944 | 109,343,071 | 0.67% |
| 2026-02-06 | 5.97 | 6.04 | 5.90 | 5.98 | 5.84 | qfq | 23,471,200 | 140,607,645 | 0.17% |
| 2026-02-05 | 5.90 | 6.00 | 5.89 | 5.97 | 5.83 | qfq | 29,948,520 | 178,255,999 | 1.53% |
| 2026-02-04 | 5.77 | 5.89 | 5.76 | 5.88 | 5.74 | qfq | 16,521,584 | 96,486,174 | 1.91% |
| 2026-02-03 | 5.82 | 5.84 | 5.75 | 5.77 | 5.63 | qfq | 15,952,929 | 92,349,573 | -0.69% |
| 2026-02-02 | 5.90 | 5.94 | 5.80 | 5.81 | 5.67 | qfq | 20,078,534 | 118,149,978 | -1.53% |
| 2026-01-30 | 5.89 | 5.94 | 5.87 | 5.90 | 5.76 | qfq | 15,454,600 | 91,274,554 | 0.00% |
| 2026-01-29 | 5.80 | 5.91 | 5.77 | 5.90 | 5.76 | qfq | 23,973,792 | 140,505,811 | 1.72% |
| 2026-01-28 | 5.76 | 5.84 | 5.73 | 5.80 | 5.66 | qfq | 16,563,611 | 95,931,409 | 0.69% |
| 2026-01-27 | 5.81 | 5.82 | 5.76 | 5.76 | 5.62 | qfq | 12,520,077 | 72,474,484 | -1.03% |
| 2026-01-26 | 5.80 | 5.83 | 5.76 | 5.82 | 5.68 | qfq | 16,968,500 | 98,424,880 | 0.17% |
| 2026-01-23 | 5.82 | 5.85 | 5.79 | 5.81 | 5.67 | qfq | 14,602,792 | 85,074,898 | -0.17% |
| 2026-01-22 | 5.80 | 5.84 | 5.78 | 5.82 | 5.68 | qfq | 12,375,658 | 72,030,434 | 0.34% |
| 2026-01-21 | 5.84 | 5.86 | 5.77 | 5.80 | 5.66 | qfq | 15,508,300 | 90,147,291 | -0.68% |
| 2026-01-20 | 5.80 | 5.86 | 5.78 | 5.84 | 5.70 | qfq | 13,108,754 | 76,410,121 | 0.69% |
| 2026-01-19 | 5.81 | 5.84 | 5.79 | 5.80 | 5.66 | qfq | 9,759,309 | 56,714,380 | -0.34% |
| 2026-01-16 | 5.86 | 5.89 | 5.80 | 5.82 | 5.68 | qfq | 11,160,500 | 65,111,332 | -0.51% |
| 2026-01-15 | 5.86 | 5.88 | 5.84 | 5.85 | 5.71 | qfq | 8,931,995 | 52,325,795 | -0.34% |
| 2026-01-14 | 5.92 | 5.93 | 5.86 | 5.87 | 5.73 | qfq | 18,365,964 | 108,212,564 | -0.84% |
| 2026-01-13 | 5.91 | 5.95 | 5.89 | 5.92 | 5.78 | qfq | 17,742,650 | 105,000,563 | 0.34% |
| 2026-01-12 | 5.86 | 5.91 | 5.86 | 5.90 | 5.76 | qfq | 13,442,760 | 79,174,782 | 0.17% |
| 2026-01-09 | 5.89 | 5.90 | 5.86 | 5.89 | 5.75 | qfq | 12,622,932 | 74,258,442 | 0.00% |
| 2026-01-08 | 5.93 | 5.94 | 5.88 | 5.89 | 5.75 | qfq | 17,474,572 | 103,112,292 | -0.67% |
| 2026-01-07 | 5.96 | 5.99 | 5.93 | 5.93 | 5.79 | qfq | 15,239,700 | 90,680,345 | -0.67% |
| 2026-01-06 | 5.93 | 5.98 | 5.90 | 5.97 | 5.83 | qfq | 18,682,756 | 110,924,304 | 0.67% |
| 2026-01-05 | 5.94 | 5.95 | 5.89 | 5.93 | 5.79 | qfq | 15,013,400 | 88,896,677 | 0.00% |
| 2025-12-31 | 5.91 | 5.98 | 5.91 | 5.93 | 5.79 | qfq | 11,712,617 | 69,621,380 | 0.00% |
| 2025-12-30 | 5.93 | 5.94 | 5.89 | 5.93 | 5.79 | qfq | 9,483,400 | 56,113,469 | 0.17% |
| 2025-12-29 | 5.94 | 5.97 | 5.89 | 5.92 | 5.78 | qfq | 15,077,357 | 89,388,658 | -0.17% |
| 2025-12-26 | 5.96 | 5.99 | 5.91 | 5.93 | 5.79 | qfq | 11,036,220 | 65,558,147 | -0.67% |
| 2025-12-25 | 5.95 | 6.03 | 5.94 | 5.97 | 5.83 | qfq | 8,971,500 | 53,709,381 | 0.17% |
| 2025-12-24 | 5.94 | 5.98 | 5.92 | 5.96 | 5.82 | qfq | 9,390,198 | 55,878,230 | 0.17% |
| 2025-12-23 | 5.99 | 6.05 | 5.93 | 5.95 | 5.81 | qfq | 13,950,624 | 83,609,857 | -0.17% |
| 2025-12-22 | 6.02 | 6.04 | 5.96 | 5.96 | 5.82 | qfq | 14,153,998 | 84,890,338 | -1.32% |
| 2025-12-19 | 5.95 | 6.06 | 5.93 | 6.04 | 5.89 | qfq | 13,976,107 | 83,958,325 | 1.00% |
| 2025-12-18 | 5.87 | 5.99 | 5.87 | 5.98 | 5.84 | qfq | 17,632,684 | 104,779,613 | 1.70% |
| 2025-12-17 | 5.88 | 5.91 | 5.83 | 5.88 | 5.74 | qfq | 11,889,503 | 69,841,185 | -0.34% |
| 2025-12-16 | 5.92 | 5.94 | 5.85 | 5.90 | 5.76 | qfq | 10,568,800 | 62,256,961 | -0.17% |
| 2025-12-15 | 5.92 | 5.94 | 5.90 | 5.91 | 5.77 | qfq | 9,609,157 | 56,888,666 | -0.17% |
| 2025-12-12 | 5.95 | 5.97 | 5.91 | 5.92 | 5.78 | qfq | 13,773,193 | 81,767,187 | -0.50% |
| 2025-12-11 | 5.99 | 6.01 | 5.95 | 5.95 | 5.81 | qfq | 12,469,000 | 74,613,769 | -0.67% |
| 2025-12-10 | 6.05 | 6.10 | 5.97 | 5.99 | 5.85 | qfq | 14,384,633 | 86,542,432 | -1.32% |
| 2025-12-09 | 6.07 | 6.13 | 6.05 | 6.07 | 5.92 | qfq | 11,327,428 | 69,037,808 | -0.16% |
| 2025-12-08 | 6.11 | 6.14 | 6.04 | 6.08 | 5.93 | qfq | 17,863,693 | 108,778,805 | -0.33% |
| 2025-12-05 | 6.22 | 6.22 | 6.08 | 6.10 | 5.95 | qfq | 16,718,585 | 102,306,542 | -1.77% |
| 2025-12-04 | 6.22 | 6.26 | 6.18 | 6.21 | 6.06 | qfq | 11,780,836 | 73,227,956 | -0.48% |
| 2025-12-03 | 6.22 | 6.33 | 6.19 | 6.24 | 6.09 | qfq | 19,660,280 | 123,251,207 | 0.48% |
| 2025-12-02 | 6.17 | 6.24 | 6.16 | 6.21 | 6.06 | qfq | 14,643,861 | 90,709,258 | 0.65% |
| 2025-12-01 | 6.06 | 6.18 | 6.05 | 6.17 | 6.02 | qfq | 18,285,471 | 112,286,130 | 1.98% |
| 2025-11-28 | 6.18 | 6.18 | 6.05 | 6.05 | 5.90 | qfq | 15,932,290 | 96,817,944 | -1.79% |
| 2025-11-27 | 6.09 | 6.18 | 6.05 | 6.16 | 6.01 | qfq | 14,890,579 | 91,363,558 | 1.15% |
| 2025-11-26 | 6.07 | 6.13 | 6.06 | 6.09 | 5.94 | qfq | 20,752,309 | 126,584,914 | 0.50% |
| 2025-11-25 | 5.97 | 6.08 | 5.95 | 6.06 | 5.91 | qfq | 20,383,614 | 122,843,656 | -0.16% |
| 2025-11-24 | 6.10 | 6.14 | 6.04 | 6.07 | 5.82 | qfq | 24,930,533 | 151,810,454 | -0.49% |
| 2025-11-21 | 6.23 | 6.28 | 6.10 | 6.10 | 5.84 | qfq | 20,737,400 | 128,379,621 | -2.24% |
| 2025-11-20 | 6.19 | 6.30 | 6.17 | 6.24 | 5.98 | qfq | 19,061,604 | 118,954,104 | 0.81% |
| 2025-11-19 | 6.15 | 6.21 | 6.14 | 6.19 | 5.93 | qfq | 12,834,600 | 79,313,325 | 0.49% |
| 2025-11-18 | 6.18 | 6.20 | 6.13 | 6.16 | 5.90 | qfq | 13,037,468 | 80,355,548 | -0.16% |
| 2025-11-17 | 6.24 | 6.26 | 6.15 | 6.17 | 5.91 | qfq | 23,058,071 | 142,519,456 | -1.12% |
| 2025-11-14 | 6.23 | 6.32 | 6.23 | 6.24 | 5.98 | qfq | 15,404,200 | 96,770,269 | 0.16% |
| 2025-11-13 | 6.29 | 6.31 | 6.19 | 6.23 | 5.97 | qfq | 18,740,400 | 116,734,161 | -1.11% |
| 2025-11-12 | 6.24 | 6.35 | 6.24 | 6.30 | 6.04 | qfq | 15,643,200 | 98,551,316 | 0.80% |
| 2025-11-11 | 6.22 | 6.27 | 6.19 | 6.25 | 5.99 | qfq | 13,753,831 | 85,682,579 | 0.64% |
| 2025-11-10 | 6.16 | 6.22 | 6.16 | 6.21 | 5.95 | qfq | 11,777,800 | 72,988,298 | 0.32% |
| 2025-11-07 | 6.20 | 6.24 | 6.18 | 6.19 | 5.93 | qfq | 11,022,003 | 68,394,275 | -0.16% |
| 2025-11-06 | 6.18 | 6.22 | 6.15 | 6.20 | 5.94 | qfq | 12,586,728 | 77,990,782 | 0.16% |
| 2025-11-05 | 6.24 | 6.27 | 6.19 | 6.19 | 5.93 | qfq | 17,769,016 | 110,553,783 | -0.80% |
| 2025-11-04 | 6.18 | 6.26 | 6.16 | 6.24 | 5.98 | qfq | 22,549,322 | 140,461,813 | 0.97% |
| 2025-11-03 | 6.09 | 6.22 | 6.07 | 6.18 | 5.92 | qfq | 27,138,225 | 167,141,479 | 1.81% |
| 2025-10-31 | 6.06 | 6.11 | 6.03 | 6.07 | 5.82 | qfq | 15,480,094 | 93,858,114 | 0.17% |
| 2025-10-30 | 6.05 | 6.11 | 6.04 | 6.06 | 5.81 | qfq | 14,878,098 | 90,401,159 | 0.17% |
| 2025-10-29 | 6.15 | 6.15 | 6.02 | 6.05 | 5.80 | qfq | 16,627,920 | 100,789,288 | -1.47% |
| 2025-10-28 | 6.17 | 6.21 | 6.08 | 6.14 | 5.88 | qfq | 15,365,620 | 94,357,853 | -0.65% |
| 2025-10-27 | 6.18 | 6.24 | 6.10 | 6.18 | 5.92 | qfq | 17,658,233 | 109,023,452 | 0.32% |
| 2025-10-24 | 6.25 | 6.27 | 6.14 | 6.16 | 5.90 | qfq | 16,558,306 | 102,741,005 | -1.60% |
| 2025-10-23 | 6.23 | 6.30 | 6.20 | 6.26 | 6.00 | qfq | 17,800,147 | 111,409,356 | 0.48% |
| 2025-10-22 | 6.18 | 6.27 | 6.17 | 6.23 | 5.97 | qfq | 21,520,337 | 134,017,057 | 1.30% |
| 2025-10-21 | 6.17 | 6.20 | 6.14 | 6.15 | 5.89 | qfq | 12,414,912 | 76,667,693 | -0.16% |
| 2025-10-20 | 6.15 | 6.18 | 6.07 | 6.16 | 5.90 | qfq | 16,427,007 | 100,678,157 | 0.00% |
| 2025-10-17 | 6.15 | 6.22 | 6.14 | 6.16 | 5.90 | qfq | 20,493,735 | 126,737,986 | 0.16% |
| 2025-10-16 | 6.10 | 6.16 | 6.07 | 6.15 | 5.89 | qfq | 18,935,966 | 115,996,525 | 0.82% |
| 2025-10-15 | 6.05 | 6.12 | 6.01 | 6.10 | 5.84 | qfq | 22,339,986 | 135,948,885 | 0.83% |
| 2025-10-14 | 5.95 | 6.05 | 5.92 | 6.05 | 5.80 | qfq | 26,526,829 | 159,090,976 | 2.02% |
| 2025-10-13 | 5.87 | 5.97 | 5.85 | 5.93 | 5.68 | qfq | 17,949,125 | 106,261,038 | 0.00% |
| 2025-10-10 | 5.88 | 5.95 | 5.88 | 5.93 | 5.68 | qfq | 14,382,869 | 85,318,576 | 0.85% |
| 2025-10-09 | 5.88 | 5.90 | 5.85 | 5.88 | 5.63 | qfq | 8,958,414 | 52,636,810 | 0.00% |
| 2025-09-30 | 5.94 | 5.94 | 5.87 | 5.88 | 5.63 | qfq | 9,962,389 | 58,644,867 | -1.01% |
| 2025-09-29 | 5.89 | 5.95 | 5.82 | 5.94 | 5.69 | qfq | 13,839,674 | 81,585,636 | 1.02% |
| 2025-09-26 | 5.83 | 5.89 | 5.80 | 5.88 | 5.63 | qfq | 12,769,300 | 74,787,577 | 0.68% |
| 2025-09-25 | 5.87 | 5.89 | 5.81 | 5.84 | 5.60 | qfq | 11,990,367 | 69,937,908 | -1.02% |
| 2025-09-24 | 5.88 | 5.94 | 5.86 | 5.90 | 5.65 | qfq | 10,941,088 | 64,514,054 | 0.17% |
| 2025-09-23 | 5.83 | 5.90 | 5.82 | 5.89 | 5.64 | qfq | 13,922,479 | 81,748,086 | 0.86% |
| 2025-09-22 | 5.89 | 5.89 | 5.83 | 5.84 | 5.60 | qfq | 10,943,981 | 64,061,807 | -1.02% |
| 2025-09-19 | 5.83 | 5.91 | 5.80 | 5.90 | 5.65 | qfq | 14,273,207 | 83,472,509 | 1.03% |
| 2025-09-18 | 5.94 | 5.97 | 5.82 | 5.84 | 5.60 | qfq | 20,806,689 | 122,457,286 | -1.68% |
| 2025-09-17 | 5.93 | 5.97 | 5.91 | 5.94 | 5.69 | qfq | 13,973,375 | 82,951,495 | 0.17% |
| 2025-09-16 | 5.95 | 5.97 | 5.92 | 5.93 | 5.68 | qfq | 12,835,132 | 76,239,513 | -0.17% |
| 2025-09-15 | 5.99 | 5.99 | 5.93 | 5.94 | 5.69 | qfq | 18,671,062 | 111,170,481 | -0.83% |
| 2025-09-12 | 6.09 | 6.11 | 5.99 | 5.99 | 5.74 | qfq | 25,153,951 | 152,069,588 | -1.80% |
| 2025-09-11 | 6.03 | 6.11 | 6.01 | 6.10 | 5.84 | qfq | 22,386,995 | 135,692,262 | 0.33% |
| 2025-09-10 | 6.03 | 6.10 | 5.99 | 6.08 | 5.83 | qfq | 19,662,900 | 119,226,592 | 0.83% |
| 2025-09-09 | 5.94 | 6.04 | 5.93 | 6.03 | 5.78 | qfq | 21,376,573 | 128,061,139 | 1.52% |
| 2025-09-08 | 5.91 | 5.97 | 5.89 | 5.94 | 5.69 | qfq | 17,248,218 | 102,417,609 | 0.34% |
| 2025-09-05 | 5.95 | 5.96 | 5.85 | 5.92 | 5.67 | qfq | 25,858,216 | 152,480,296 | -0.84% |
| 2025-09-04 | 5.98 | 6.00 | 5.83 | 5.97 | 5.72 | qfq | 26,435,211 | 156,393,367 | 0.00% |
| 2025-09-03 | 6.08 | 6.10 | 5.97 | 5.97 | 5.72 | qfq | 18,944,786 | 114,143,150 | -1.65% |
| 2025-09-02 | 6.00 | 6.07 | 5.99 | 6.07 | 5.82 | qfq | 24,441,667 | 147,714,573 | 1.17% |
| 2025-09-01 | 6.11 | 6.13 | 5.99 | 6.00 | 5.75 | qfq | 39,770,080 | 240,311,464 | -1.64% |
| 2025-08-29 | 6.05 | 6.27 | 6.05 | 6.10 | 5.84 | qfq | 52,066,205 | 321,370,630 | 1.50% |
| 2025-08-28 | 6.03 | 6.07 | 5.97 | 6.01 | 5.76 | qfq | 26,072,049 | 156,779,298 | -0.33% |
| 2025-08-27 | 6.13 | 6.14 | 6.03 | 6.03 | 5.78 | qfq | 20,473,384 | 124,598,926 | -1.63% |
| 2025-08-26 | 6.20 | 6.22 | 6.12 | 6.13 | 5.87 | qfq | 20,912,884 | 128,904,497 | -1.29% |
| 2025-08-25 | 6.16 | 6.27 | 6.15 | 6.21 | 5.95 | qfq | 28,203,622 | 175,443,573 | 0.49% |
| 2025-08-22 | 6.20 | 6.24 | 6.12 | 6.18 | 5.92 | qfq | 20,846,350 | 128,400,565 | -0.80% |
| 2025-08-21 | 6.19 | 6.23 | 6.16 | 6.23 | 5.97 | qfq | 18,418,368 | 114,194,764 | 0.81% |
| 2025-08-20 | 6.12 | 6.19 | 6.09 | 6.18 | 5.92 | qfq | 17,126,655 | 105,533,265 | 0.98% |
| 2025-08-19 | 6.21 | 6.23 | 6.11 | 6.12 | 5.86 | qfq | 22,382,819 | 137,625,150 | -1.45% |
| 2025-08-18 | 6.11 | 6.25 | 6.09 | 6.21 | 5.95 | qfq | 33,949,036 | 210,647,408 | 1.80% |
| 2025-08-15 | 6.10 | 6.11 | 6.00 | 6.10 | 5.84 | qfq | 25,480,200 | 154,327,604 | 0.16% |
| 2025-08-14 | 6.12 | 6.14 | 6.09 | 6.09 | 5.84 | qfq | 15,254,200 | 93,218,826 | -0.49% |
| 2025-08-13 | 6.15 | 6.16 | 6.11 | 6.12 | 5.86 | qfq | 12,875,333 | 78,951,435 | -0.33% |
| 2025-08-12 | 6.10 | 6.17 | 6.09 | 6.14 | 5.88 | qfq | 13,815,096 | 84,942,056 | 0.66% |
| 2025-08-11 | 6.15 | 6.16 | 6.09 | 6.10 | 5.84 | qfq | 14,148,286 | 86,477,012 | -0.65% |
| 2025-08-08 | 6.15 | 6.19 | 6.13 | 6.14 | 5.88 | qfq | 9,464,160 | 58,244,393 | 0.00% |
| 2025-08-07 | 6.16 | 6.17 | 6.11 | 6.14 | 5.88 | qfq | 13,767,475 | 84,644,725 | -0.16% |
| 2025-08-06 | 6.18 | 6.23 | 6.12 | 6.15 | 5.89 | qfq | 11,769,693 | 72,477,182 | -0.49% |
| 2025-08-05 | 6.10 | 6.21 | 6.07 | 6.18 | 5.92 | qfq | 20,961,495 | 128,909,398 | 1.48% |
| 2025-08-04 | 6.02 | 6.10 | 6.00 | 6.09 | 5.84 | qfq | 15,439,495 | 93,732,282 | 0.83% |
| 2025-08-01 | 6.02 | 6.08 | 5.97 | 6.04 | 5.79 | qfq | 13,925,772 | 83,899,206 | 0.33% |
| 2025-07-31 | 6.11 | 6.13 | 5.98 | 6.02 | 5.77 | qfq | 28,561,300 | 172,222,803 | -1.63% |
| 2025-07-30 | 6.09 | 6.16 | 6.07 | 6.12 | 5.86 | qfq | 15,380,743 | 94,207,695 | 0.49% |
| 2025-07-29 | 6.17 | 6.18 | 6.07 | 6.09 | 5.84 | qfq | 20,178,424 | 123,241,782 | -1.14% |
| 2025-07-28 | 6.16 | 6.22 | 6.15 | 6.16 | 5.90 | qfq | 21,196,200 | 131,227,515 | 0.00% |
| 2025-07-25 | 6.17 | 6.24 | 6.15 | 6.16 | 5.90 | qfq | 18,549,336 | 114,837,995 | 0.00% |
| 2025-07-24 | 6.21 | 6.22 | 6.14 | 6.16 | 5.90 | qfq | 23,160,002 | 142,803,699 | -0.81% |
| 2025-07-23 | 6.19 | 6.28 | 6.19 | 6.21 | 5.95 | qfq | 20,677,593 | 129,030,637 | 0.16% |
| 2025-07-22 | 6.24 | 6.26 | 6.12 | 6.20 | 5.94 | qfq | 25,337,587 | 156,757,337 | -0.80% |
| 2025-07-21 | 6.28 | 6.32 | 6.24 | 6.25 | 5.99 | qfq | 18,008,797 | 112,846,833 | -0.79% |
| 2025-07-18 | 6.28 | 6.33 | 6.25 | 6.30 | 6.04 | qfq | 17,264,371 | 108,690,899 | 0.48% |
| 2025-07-17 | 6.27 | 6.32 | 6.24 | 6.27 | 6.01 | qfq | 14,133,800 | 88,595,657 | -0.16% |
| 2025-07-16 | 6.35 | 6.38 | 6.22 | 6.28 | 6.02 | qfq | 22,937,603 | 143,844,889 | -1.10% |
| 2025-07-15 | 6.42 | 6.45 | 6.30 | 6.35 | 6.08 | qfq | 26,127,514 | 166,762,753 | -1.09% |
| 2025-07-14 | 6.42 | 6.52 | 6.40 | 6.42 | 6.15 | qfq | 35,926,904 | 231,610,390 | 0.31% |
| 2025-07-11 | 6.57 | 6.58 | 6.40 | 6.40 | 6.13 | qfq | 34,380,500 | 223,363,365 | -2.29% |
| 2025-07-10 | 6.49 | 6.57 | 6.47 | 6.55 | 6.28 | qfq | 28,402,632 | 185,629,079 | 0.92% |
| 2025-07-09 | 6.40 | 6.50 | 6.40 | 6.49 | 6.22 | qfq | 29,716,437 | 191,937,818 | 1.41% |
| 2025-07-08 | 6.46 | 6.49 | 6.33 | 6.40 | 6.13 | qfq | 23,872,901 | 152,604,511 | -0.93% |
| 2025-07-07 | 6.38 | 6.49 | 6.38 | 6.46 | 6.19 | qfq | 27,361,248 | 176,080,466 | 1.57% |
| 2025-07-04 | 6.28 | 6.41 | 6.28 | 6.36 | 6.09 | qfq | 43,207,591 | 274,564,858 | -2.45% |
| 2025-07-03 | 6.45 | 6.53 | 6.43 | 6.52 | 6.04 | qfq | 31,891,920 | 206,897,225 | 1.09% |
| 2025-07-02 | 6.42 | 6.49 | 6.41 | 6.45 | 5.97 | qfq | 26,781,402 | 172,941,636 | 0.47% |
| 2025-07-01 | 6.31 | 6.45 | 6.30 | 6.42 | 5.94 | qfq | 28,802,459 | 184,283,701 | 1.74% |
| 2025-06-30 | 6.39 | 6.40 | 6.25 | 6.31 | 5.84 | qfq | 31,888,662 | 200,952,052 | -1.25% |
| 2025-06-27 | 6.51 | 6.65 | 6.38 | 6.39 | 5.92 | qfq | 54,744,946 | 357,277,103 | -1.84% |
| 2025-06-26 | 6.37 | 6.53 | 6.31 | 6.51 | 6.03 | qfq | 41,686,493 | 268,354,670 | 2.04% |
| 2025-06-25 | 6.36 | 6.40 | 6.30 | 6.38 | 5.91 | qfq | 27,569,885 | 175,309,441 | 0.00% |
| 2025-06-24 | 6.43 | 6.44 | 6.30 | 6.38 | 5.91 | qfq | 38,465,793 | 244,965,406 | -0.93% |
| 2025-06-23 | 6.40 | 6.45 | 6.30 | 6.44 | 5.96 | qfq | 31,697,732 | 202,791,259 | 0.31% |
| 2025-06-20 | 6.39 | 6.43 | 6.35 | 6.42 | 5.94 | qfq | 20,926,303 | 134,030,235 | 0.47% |
| 2025-06-19 | 6.36 | 6.40 | 6.29 | 6.39 | 5.92 | qfq | 25,453,538 | 161,676,813 | 0.47% |
| 2025-06-18 | 6.33 | 6.36 | 6.28 | 6.36 | 5.89 | qfq | 17,005,875 | 107,694,297 | 0.47% |
| 2025-06-17 | 6.30 | 6.35 | 6.27 | 6.33 | 5.86 | qfq | 21,327,081 | 134,662,490 | 0.64% |
| 2025-06-16 | 6.23 | 6.30 | 6.18 | 6.29 | 5.82 | qfq | 18,380,685 | 114,801,781 | 0.96% |
| 2025-06-13 | 6.26 | 6.34 | 6.22 | 6.23 | 5.77 | qfq | 28,187,402 | 176,714,295 | -0.80% |
| 2025-06-12 | 6.20 | 6.28 | 6.19 | 6.28 | 5.81 | qfq | 28,866,699 | 180,476,119 | 1.29% |
| 2025-06-11 | 6.21 | 6.24 | 6.17 | 6.20 | 5.74 | qfq | 19,766,263 | 122,575,405 | -0.16% |
| 2025-06-10 | 6.16 | 6.25 | 6.16 | 6.21 | 5.75 | qfq | 22,694,754 | 140,889,284 | 0.49% |
| 2025-06-09 | 6.20 | 6.23 | 6.11 | 6.18 | 5.72 | qfq | 20,133,950 | 123,968,295 | -0.32% |
| 2025-06-06 | 6.19 | 6.21 | 6.15 | 6.20 | 5.74 | qfq | 17,281,186 | 106,869,163 | 0.65% |
| 2025-06-05 | 6.22 | 6.28 | 6.14 | 6.16 | 5.70 | qfq | 29,699,803 | 183,538,009 | -1.12% |
| 2025-06-04 | 6.19 | 6.25 | 6.14 | 6.23 | 5.77 | qfq | 33,903,544 | 210,256,769 | 0.65% |
| 2025-06-03 | 6.09 | 6.20 | 6.01 | 6.19 | 5.73 | qfq | 44,177,898 | 271,680,531 | 1.48% |
| 2025-05-30 | 6.04 | 6.12 | 6.02 | 6.10 | 5.65 | qfq | 28,463,412 | 173,165,512 | 1.16% |
| 2025-05-29 | 6.02 | 6.08 | 5.99 | 6.03 | 5.58 | qfq | 22,657,830 | 136,754,265 | 0.17% |
| 2025-05-28 | 5.99 | 6.02 | 5.95 | 6.02 | 5.57 | qfq | 19,029,500 | 114,053,599 | 0.50% |
| 2025-05-27 | 5.91 | 6.01 | 5.91 | 5.99 | 5.55 | qfq | 20,186,275 | 120,592,270 | 1.70% |
| 2025-05-26 | 5.90 | 5.98 | 5.85 | 5.89 | 5.45 | qfq | 20,309,000 | 120,231,910 | -0.17% |
| 2025-05-23 | 5.97 | 6.04 | 5.89 | 5.90 | 5.46 | qfq | 26,600,546 | 158,756,607 | -1.01% |
| 2025-05-22 | 5.87 | 5.96 | 5.84 | 5.96 | 5.52 | qfq | 26,290,534 | 155,558,632 | 1.53% |
| 2025-05-21 | 5.81 | 5.89 | 5.79 | 5.87 | 5.43 | qfq | 18,286,863 | 107,043,165 | 1.56% |
| 2025-05-20 | 5.78 | 5.84 | 5.76 | 5.78 | 5.35 | qfq | 18,120,200 | 105,124,678 | 0.17% |
| 2025-05-19 | 5.77 | 5.83 | 5.76 | 5.77 | 5.34 | qfq | 16,694,136 | 96,583,882 | 0.17% |
| 2025-05-16 | 5.82 | 5.84 | 5.73 | 5.76 | 5.33 | qfq | 22,289,855 | 128,622,107 | -0.86% |
| 2025-05-15 | 5.84 | 5.89 | 5.79 | 5.81 | 5.38 | qfq | 21,744,030 | 126,843,102 | -0.68% |
| 2025-05-14 | 5.75 | 5.85 | 5.73 | 5.85 | 5.42 | qfq | 27,589,884 | 159,987,281 | 1.56% |
| 2025-05-13 | 5.71 | 5.77 | 5.65 | 5.76 | 5.33 | qfq | 27,168,052 | 155,456,241 | 1.41% |
| 2025-05-12 | 5.68 | 5.74 | 5.66 | 5.68 | 5.26 | qfq | 21,134,535 | 120,463,004 | 0.00% |
| 2025-05-09 | 5.64 | 5.69 | 5.64 | 5.68 | 5.26 | qfq | 25,581,078 | 145,073,611 | 0.71% |
| 2025-05-08 | 5.57 | 5.65 | 5.57 | 5.64 | 5.22 | qfq | 21,462,913 | 120,610,249 | 1.08% |
| 2025-05-07 | 5.58 | 5.60 | 5.54 | 5.58 | 5.17 | qfq | 23,061,017 | 128,505,050 | 0.72% |
| 2025-05-06 | 5.53 | 5.55 | 5.50 | 5.54 | 5.13 | qfq | 23,634,316 | 130,540,476 | 0.18% |
| 2025-04-30 | 5.60 | 5.60 | 5.50 | 5.53 | 5.12 | qfq | 26,524,915 | 146,987,808 | -1.43% |
| 2025-04-29 | 5.64 | 5.70 | 5.59 | 5.61 | 5.19 | qfq | 21,273,100 | 119,874,430 | -0.71% |
| 2025-04-28 | 5.64 | 5.68 | 5.58 | 5.65 | 5.23 | qfq | 21,361,000 | 120,532,384 | -0.18% |
| 2025-04-25 | 5.52 | 5.68 | 5.51 | 5.66 | 5.24 | qfq | 43,809,000 | 245,698,641 | 3.10% |
| 2025-04-24 | 5.49 | 5.53 | 5.47 | 5.49 | 5.08 | qfq | 19,664,607 | 108,136,221 | 0.18% |
| 2025-04-23 | 5.55 | 5.57 | 5.47 | 5.48 | 5.07 | qfq | 23,690,819 | 130,431,125 | -1.08% |
| 2025-04-22 | 5.51 | 5.56 | 5.51 | 5.54 | 5.13 | qfq | 18,632,947 | 103,125,478 | 0.54% |
| 2025-04-21 | 5.59 | 5.66 | 5.51 | 5.51 | 5.10 | qfq | 25,357,720 | 141,182,010 | -1.61% |
| 2025-04-18 | 5.55 | 5.63 | 5.54 | 5.60 | 5.18 | qfq | 14,833,300 | 82,943,630 | 0.72% |
| 2025-04-17 | 5.53 | 5.58 | 5.50 | 5.56 | 5.15 | qfq | 14,763,349 | 81,870,804 | 0.54% |
| 2025-04-16 | 5.48 | 5.53 | 5.46 | 5.53 | 5.12 | qfq | 19,305,976 | 106,200,069 | 0.73% |
| 2025-04-15 | 5.43 | 5.50 | 5.42 | 5.49 | 5.08 | qfq | 18,224,600 | 99,669,292 | 1.10% |
| 2025-04-14 | 5.41 | 5.45 | 5.40 | 5.43 | 5.03 | qfq | 15,257,330 | 82,877,309 | 0.56% |
| 2025-04-11 | 5.39 | 5.42 | 5.37 | 5.40 | 5.00 | qfq | 13,313,698 | 71,777,909 | -0.18% |
| 2025-04-10 | 5.41 | 5.47 | 5.39 | 5.41 | 5.01 | qfq | 18,569,794 | 100,774,454 | 0.37% |
| 2025-04-09 | 5.44 | 5.44 | 5.28 | 5.39 | 4.99 | qfq | 28,656,859 | 153,422,948 | -1.28% |
| 2025-04-08 | 5.29 | 5.51 | 5.29 | 5.46 | 5.05 | qfq | 44,255,360 | 240,909,539 | 2.82% |
| 2025-04-07 | 5.65 | 5.69 | 5.22 | 5.31 | 4.92 | qfq | 49,424,953 | 270,828,730 | -8.45% |
| 2025-04-03 | 5.75 | 5.81 | 5.74 | 5.80 | 5.37 | qfq | 21,368,727 | 123,576,141 | 0.52% |
| 2025-04-02 | 5.71 | 5.79 | 5.68 | 5.77 | 5.34 | qfq | 22,578,500 | 130,029,506 | 1.23% |
| 2025-04-01 | 5.72 | 5.76 | 5.67 | 5.70 | 5.28 | qfq | 20,789,900 | 118,675,754 | -0.35% |
| 2025-03-31 | 5.75 | 5.82 | 5.71 | 5.72 | 5.30 | qfq | 32,558,260 | 187,472,395 | -0.17% |
| 2025-03-28 | 5.80 | 5.81 | 5.72 | 5.73 | 5.30 | qfq | 14,356,910 | 82,572,320 | -1.04% |
| 2025-03-27 | 5.76 | 5.83 | 5.75 | 5.79 | 5.36 | qfq | 17,061,910 | 98,933,210 | 0.35% |
| 2025-03-26 | 5.83 | 5.83 | 5.76 | 5.77 | 5.34 | qfq | 14,182,409 | 82,045,241 | -0.86% |
| 2025-03-25 | 5.78 | 5.83 | 5.77 | 5.82 | 5.39 | qfq | 13,937,702 | 80,978,890 | 0.52% |
| 2025-03-24 | 5.76 | 5.80 | 5.74 | 5.79 | 5.36 | qfq | 15,238,800 | 87,915,308 | 0.87% |
| 2025-03-21 | 5.78 | 5.82 | 5.72 | 5.74 | 5.31 | qfq | 14,347,190 | 82,836,394 | -0.69% |
| 2025-03-20 | 5.79 | 5.83 | 5.77 | 5.78 | 5.35 | qfq | 13,417,096 | 77,673,438 | -0.17% |
| 2025-03-19 | 5.73 | 5.79 | 5.72 | 5.79 | 5.36 | qfq | 15,053,831 | 86,744,943 | 0.87% |
| 2025-03-18 | 5.76 | 5.77 | 5.72 | 5.74 | 5.31 | qfq | 8,808,086 | 50,576,706 | -0.35% |
| 2025-03-17 | 5.73 | 5.78 | 5.72 | 5.76 | 5.33 | qfq | 16,833,567 | 96,951,772 | 0.35% |
| 2025-03-14 | 5.67 | 5.75 | 5.66 | 5.74 | 5.31 | qfq | 21,696,381 | 124,208,698 | 1.23% |
| 2025-03-13 | 5.65 | 5.69 | 5.64 | 5.67 | 5.25 | qfq | 11,228,668 | 63,608,109 | 0.35% |
| 2025-03-12 | 5.63 | 5.67 | 5.61 | 5.65 | 5.23 | qfq | 9,170,370 | 51,760,365 | 0.18% |
| 2025-03-11 | 5.60 | 5.64 | 5.58 | 5.64 | 5.22 | qfq | 10,444,887 | 58,566,786 | 0.36% |
| 2025-03-10 | 5.65 | 5.66 | 5.60 | 5.62 | 5.20 | qfq | 10,914,745 | 61,376,946 | -0.71% |
| 2025-03-07 | 5.67 | 5.70 | 5.64 | 5.66 | 5.24 | qfq | 10,791,092 | 61,155,576 | -0.18% |
| 2025-03-06 | 5.69 | 5.70 | 5.64 | 5.67 | 5.25 | qfq | 12,495,796 | 70,829,735 | -0.35% |
| 2025-03-05 | 5.66 | 5.70 | 5.63 | 5.69 | 5.27 | qfq | 13,323,694 | 75,642,946 | 0.71% |
| 2025-03-04 | 5.61 | 5.67 | 5.60 | 5.65 | 5.23 | qfq | 10,699,426 | 60,398,591 | 0.53% |
| 2025-03-03 | 5.65 | 5.67 | 5.61 | 5.62 | 5.20 | qfq | 14,007,200 | 78,937,072 | -0.35% |
| 2025-02-28 | 5.68 | 5.71 | 5.63 | 5.64 | 5.22 | qfq | 15,972,986 | 90,498,178 | -0.88% |
| 2025-02-27 | 5.69 | 5.70 | 5.64 | 5.69 | 5.27 | qfq | 11,930,254 | 67,696,764 | 0.00% |
| 2025-02-26 | 5.62 | 5.70 | 5.62 | 5.69 | 5.27 | qfq | 13,858,682 | 78,630,708 | 0.89% |
| 2025-02-25 | 5.69 | 5.69 | 5.62 | 5.64 | 5.22 | qfq | 12,485,570 | 70,584,177 | -0.88% |
| 2025-02-24 | 5.69 | 5.72 | 5.66 | 5.69 | 5.27 | qfq | 14,057,200 | 79,948,547 | -0.18% |
| 2025-02-21 | 5.74 | 5.75 | 5.65 | 5.70 | 5.28 | qfq | 28,472,300 | 161,928,056 | -0.52% |
| 2025-02-20 | 5.75 | 5.77 | 5.72 | 5.73 | 5.30 | qfq | 14,384,740 | 82,540,197 | -0.52% |
| 2025-02-19 | 5.79 | 5.83 | 5.74 | 5.76 | 5.33 | qfq | 15,417,672 | 89,088,195 | -0.52% |
| 2025-02-18 | 5.72 | 5.85 | 5.72 | 5.79 | 5.36 | qfq | 28,724,853 | 166,542,448 | 1.05% |
| 2025-02-17 | 5.77 | 5.79 | 5.71 | 5.73 | 5.30 | qfq | 14,999,570 | 85,978,728 | -0.35% |
| 2025-02-14 | 5.75 | 5.77 | 5.71 | 5.75 | 5.32 | qfq | 17,837,594 | 102,237,138 | 0.00% |
| 2025-02-13 | 5.78 | 5.81 | 5.75 | 5.75 | 5.32 | qfq | 15,761,800 | 91,009,316 | -0.69% |
| 2025-02-12 | 5.79 | 5.82 | 5.75 | 5.79 | 5.36 | qfq | 14,989,000 | 86,594,890 | 0.00% |
| 2025-02-11 | 5.72 | 5.80 | 5.72 | 5.79 | 5.36 | qfq | 20,211,269 | 116,440,574 | 1.40% |
| 2025-02-10 | 5.76 | 5.79 | 5.71 | 5.71 | 5.29 | qfq | 22,995,300 | 132,130,294 | -0.87% |
| 2025-02-07 | 5.76 | 5.80 | 5.72 | 5.76 | 5.33 | qfq | 22,491,625 | 129,673,228 | 0.17% |
| 2025-02-06 | 5.72 | 5.78 | 5.71 | 5.75 | 5.32 | qfq | 19,802,849 | 113,605,040 | 0.17% |
| 2025-02-05 | 5.86 | 5.86 | 5.71 | 5.74 | 5.31 | qfq | 19,904,800 | 114,840,195 | -1.54% |
| 2025-01-27 | 5.75 | 5.87 | 5.75 | 5.83 | 5.40 | qfq | 22,945,694 | 134,086,987 | 1.57% |
| 2025-01-24 | 5.69 | 5.75 | 5.62 | 5.74 | 5.31 | qfq | 20,348,900 | 115,889,500 | 0.53% |
| 2025-01-23 | 5.64 | 5.79 | 5.63 | 5.71 | 5.29 | qfq | 30,339,954 | 173,412,426 | 2.15% |
| 2025-01-22 | 5.72 | 5.74 | 5.58 | 5.59 | 5.18 | qfq | 18,631,644 | 104,903,940 | -2.44% |
| 2025-01-21 | 5.77 | 5.78 | 5.70 | 5.73 | 5.30 | qfq | 12,995,249 | 74,554,659 | -0.35% |
| 2025-01-20 | 5.80 | 5.87 | 5.74 | 5.75 | 5.32 | qfq | 18,787,800 | 108,992,029 | -0.35% |
| 2025-01-17 | 5.71 | 5.83 | 5.70 | 5.77 | 5.34 | qfq | 28,206,291 | 162,820,815 | 0.70% |
| 2025-01-16 | 5.69 | 5.77 | 5.65 | 5.73 | 5.30 | qfq | 29,288,500 | 167,626,647 | 1.96% |
| 2025-01-15 | 5.63 | 5.73 | 5.61 | 5.62 | 5.20 | qfq | 18,651,994 | 105,571,067 | -0.35% |
| 2025-01-14 | 5.48 | 5.65 | 5.48 | 5.64 | 5.22 | qfq | 21,433,957 | 120,032,864 | 2.92% |
| 2025-01-13 | 5.56 | 5.57 | 5.44 | 5.48 | 5.07 | qfq | 19,063,640 | 104,744,646 | -1.97% |
| 2025-01-10 | 5.67 | 5.72 | 5.56 | 5.59 | 5.18 | qfq | 19,633,248 | 110,259,928 | -1.41% |
| 2025-01-09 | 5.70 | 5.74 | 5.66 | 5.67 | 5.25 | qfq | 16,701,100 | 95,032,796 | -1.05% |
| 2025-01-08 | 5.73 | 5.76 | 5.64 | 5.73 | 5.30 | qfq | 26,182,584 | 149,525,522 | 0.00% |
| 2025-01-07 | 5.78 | 5.79 | 5.68 | 5.73 | 5.30 | qfq | 19,470,339 | 111,536,150 | -0.87% |
| 2025-01-06 | 5.73 | 5.80 | 5.65 | 5.78 | 5.35 | qfq | 34,128,606 | 195,754,821 | 0.52% |
| 2025-01-03 | 5.74 | 5.87 | 5.74 | 5.75 | 5.32 | qfq | 34,483,149 | 199,790,682 | 0.52% |
| 2025-01-02 | 5.92 | 5.96 | 5.70 | 5.72 | 5.30 | qfq | 40,165,162 | 234,963,634 | -3.21% |
| 2024-12-31 | 6.04 | 6.09 | 5.90 | 5.91 | 5.47 | qfq | 41,435,740 | 248,587,011 | -2.15% |
| 2024-12-30 | 5.95 | 6.06 | 5.93 | 6.04 | 5.59 | qfq | 36,204,359 | 217,428,262 | 1.17% |
| 2024-12-27 | 5.89 | 5.98 | 5.82 | 5.97 | 5.53 | qfq | 38,000,930 | 224,740,454 | 1.19% |
| 2024-12-26 | 5.94 | 5.95 | 5.85 | 5.90 | 5.46 | qfq | 21,226,548 | 125,056,460 | -0.51% |
| 2024-12-25 | 5.85 | 5.93 | 5.84 | 5.93 | 5.49 | qfq | 26,739,823 | 157,422,257 | 1.37% |
| 2024-12-24 | 5.78 | 5.86 | 5.77 | 5.85 | 5.42 | qfq | 21,629,261 | 126,083,001 | 1.39% |
| 2024-12-23 | 5.77 | 5.85 | 5.75 | 5.77 | 5.34 | qfq | 26,681,300 | 154,848,408 | 0.17% |
| 2024-12-20 | 5.82 | 5.86 | 5.75 | 5.76 | 5.33 | qfq | 21,594,030 | 125,318,790 | -1.20% |
| 2024-12-19 | 5.88 | 5.95 | 5.81 | 5.83 | 5.40 | qfq | 25,304,100 | 148,173,360 | -1.52% |
| 2024-12-18 | 5.85 | 5.94 | 5.84 | 5.92 | 5.48 | qfq | 19,522,915 | 115,327,660 | 1.37% |
| 2024-12-17 | 5.93 | 5.97 | 5.80 | 5.84 | 5.41 | qfq | 29,387,329 | 172,597,421 | -1.68% |
| 2024-12-16 | 5.91 | 5.96 | 5.90 | 5.94 | 5.50 | qfq | 19,784,090 | 117,356,587 | 0.51% |
| 2024-12-13 | 5.98 | 5.99 | 5.88 | 5.91 | 5.47 | qfq | 36,834,579 | 218,133,343 | -1.50% |
| 2024-12-12 | 5.92 | 6.01 | 5.88 | 6.00 | 5.55 | qfq | 33,312,857 | 198,535,374 | 1.52% |
| 2024-12-11 | 5.91 | 5.98 | 5.85 | 5.91 | 5.47 | qfq | 27,476,571 | 162,915,517 | 0.00% |
| 2024-12-10 | 6.04 | 6.09 | 5.83 | 5.91 | 5.47 | qfq | 35,180,381 | 209,942,960 | -0.17% |
| 2024-12-09 | 5.96 | 6.00 | 5.89 | 5.92 | 5.48 | qfq | 24,543,748 | 146,022,982 | -0.50% |
| 2024-12-06 | 5.88 | 6.01 | 5.87 | 5.95 | 5.51 | qfq | 33,977,000 | 202,218,463 | 1.02% |
| 2024-12-05 | 5.86 | 5.92 | 5.85 | 5.89 | 5.45 | qfq | 12,805,847 | 75,325,557 | 0.17% |
| 2024-12-04 | 5.90 | 5.93 | 5.85 | 5.88 | 5.44 | qfq | 18,876,272 | 111,147,930 | -0.68% |
| 2024-12-03 | 5.85 | 5.92 | 5.81 | 5.92 | 5.48 | qfq | 22,670,400 | 132,946,850 | 1.20% |
| 2024-12-02 | 5.85 | 5.88 | 5.76 | 5.85 | 5.42 | qfq | 20,023,748 | 116,737,075 | 0.00% |
| 2024-11-29 | 5.82 | 5.92 | 5.82 | 5.85 | 5.42 | qfq | 21,742,900 | 127,864,130 | 0.34% |
| 2024-11-28 | 5.85 | 5.88 | 5.80 | 5.83 | 5.40 | qfq | 16,887,607 | 98,750,757 | -0.68% |
| 2024-11-27 | 5.79 | 5.88 | 5.67 | 5.87 | 5.43 | qfq | 25,743,263 | 148,669,943 | 1.21% |
| 2024-11-26 | 5.79 | 5.83 | 5.73 | 5.80 | 5.37 | qfq | 19,170,022 | 110,938,842 | -0.17% |
| 2024-11-25 | 5.77 | 5.87 | 5.71 | 5.81 | 5.38 | qfq | 20,054,993 | 116,333,720 | 0.17% |
| 2024-11-22 | 6.01 | 6.05 | 5.79 | 5.80 | 5.37 | qfq | 27,949,313 | 165,351,270 | -3.49% |
| 2024-11-21 | 6.02 | 6.04 | 5.98 | 6.01 | 5.56 | qfq | 21,970,112 | 131,951,686 | -0.33% |
| 2024-11-20 | 6.05 | 6.13 | 5.98 | 6.03 | 5.58 | qfq | 34,079,623 | 205,650,579 | -1.31% |
| 2024-11-19 | 6.11 | 6.22 | 6.01 | 6.11 | 5.66 | qfq | 41,690,696 | 254,838,506 | -0.65% |
| 2024-11-18 | 6.08 | 6.43 | 6.08 | 6.15 | 5.69 | qfq | 85,175,681 | 527,250,340 | 3.19% |
| 2024-11-15 | 5.89 | 6.04 | 5.84 | 5.96 | 5.52 | qfq | 44,206,033 | 263,553,066 | 1.19% |
| 2024-11-14 | 5.83 | 5.99 | 5.80 | 5.89 | 5.45 | qfq | 40,395,943 | 238,598,992 | 0.86% |
| 2024-11-13 | 5.76 | 5.87 | 5.73 | 5.84 | 5.41 | qfq | 20,689,518 | 120,480,809 | 1.21% |
| 2024-11-12 | 5.86 | 5.93 | 5.75 | 5.77 | 5.34 | qfq | 24,954,785 | 145,697,913 | -1.70% |
| 2024-11-11 | 5.93 | 5.95 | 5.82 | 5.87 | 5.43 | qfq | 26,944,723 | 157,891,613 | -0.84% |
| 2024-11-08 | 5.92 | 6.01 | 5.84 | 5.92 | 5.48 | qfq | 40,488,789 | 239,329,746 | 0.34% |
| 2024-11-07 | 5.75 | 5.91 | 5.73 | 5.90 | 5.46 | qfq | 33,533,218 | 195,691,730 | 2.43% |
| 2024-11-06 | 5.83 | 5.84 | 5.71 | 5.76 | 5.33 | qfq | 29,191,837 | 168,731,677 | -1.37% |
| 2024-11-05 | 5.73 | 5.85 | 5.71 | 5.84 | 5.41 | qfq | 28,784,972 | 166,834,063 | 1.39% |
| 2024-11-04 | 5.66 | 5.76 | 5.60 | 5.76 | 5.33 | qfq | 22,994,169 | 130,771,380 | 1.77% |
| 2024-11-01 | 5.64 | 5.73 | 5.64 | 5.66 | 5.24 | qfq | 25,872,800 | 147,030,393 | -0.35% |
| 2024-10-31 | 5.70 | 5.72 | 5.60 | 5.68 | 5.26 | qfq | 26,883,807 | 152,182,588 | -0.35% |
| 2024-10-30 | 5.74 | 5.78 | 5.67 | 5.70 | 5.28 | qfq | 17,225,300 | 98,457,763 | -0.87% |
| 2024-10-29 | 5.83 | 5.91 | 5.74 | 5.75 | 5.32 | qfq | 24,804,834 | 144,156,316 | -1.03% |
| 2024-10-28 | 5.84 | 5.86 | 5.75 | 5.81 | 5.38 | qfq | 21,920,200 | 126,955,992 | -0.51% |
| 2024-10-25 | 5.88 | 5.91 | 5.83 | 5.84 | 5.41 | qfq | 20,218,715 | 118,447,089 | -1.02% |
| 2024-10-24 | 5.93 | 5.96 | 5.87 | 5.90 | 5.46 | qfq | 14,113,120 | 83,379,858 | -0.84% |
| 2024-10-23 | 5.95 | 5.98 | 5.92 | 5.95 | 5.51 | qfq | 19,547,207 | 116,242,443 | 0.00% |
| 2024-10-22 | 5.97 | 6.02 | 5.91 | 5.95 | 5.51 | qfq | 22,061,218 | 131,133,755 | -0.17% |
| 2024-10-21 | 6.03 | 6.03 | 5.90 | 5.96 | 5.52 | qfq | 26,927,749 | 160,146,572 | -0.83% |
| 2024-10-18 | 5.94 | 6.08 | 5.82 | 6.01 | 5.56 | qfq | 36,118,693 | 215,432,983 | 1.69% |
| 2024-10-17 | 6.05 | 6.05 | 5.90 | 5.91 | 5.47 | qfq | 27,680,100 | 165,302,048 | -1.66% |
| 2024-10-16 | 5.79 | 6.09 | 5.78 | 6.01 | 5.56 | qfq | 35,147,036 | 210,229,985 | 3.44% |
| 2024-10-15 | 6.03 | 6.08 | 5.80 | 5.81 | 5.38 | qfq | 33,755,472 | 200,781,003 | -3.49% |
| 2024-10-14 | 5.97 | 6.11 | 5.94 | 6.02 | 5.57 | qfq | 31,565,119 | 190,668,700 | 2.21% |
| 2024-10-11 | 5.98 | 6.06 | 5.84 | 5.89 | 5.45 | qfq | 25,023,274 | 148,969,745 | -1.83% |
| 2024-10-10 | 5.88 | 6.15 | 5.86 | 6.00 | 5.55 | qfq | 39,949,275 | 240,300,655 | 3.45% |
| 2024-10-09 | 6.10 | 6.18 | 5.74 | 5.80 | 5.37 | qfq | 53,809,754 | 321,768,429 | -7.64% |
| 2024-10-08 | 6.66 | 6.66 | 6.07 | 6.28 | 5.81 | qfq | 70,244,718 | 446,468,564 | 2.45% |
| 2024-09-30 | 5.76 | 6.19 | 5.66 | 6.13 | 5.68 | qfq | 79,040,614 | 468,361,935 | 7.54% |
| 2024-09-27 | 5.80 | 5.85 | 5.53 | 5.70 | 5.28 | qfq | 27,813,924 | 156,923,679 | 0.71% |
| 2024-09-26 | 5.38 | 5.67 | 5.35 | 5.66 | 5.24 | qfq | 43,347,491 | 239,343,955 | 5.01% |
| 2024-09-25 | 5.26 | 5.43 | 5.24 | 5.39 | 4.99 | qfq | 39,998,218 | 214,791,491 | 3.45% |
| 2024-09-24 | 4.98 | 5.21 | 4.97 | 5.21 | 4.82 | qfq | 27,593,745 | 140,945,465 | 5.04% |
| 2024-09-23 | 4.88 | 4.98 | 4.88 | 4.96 | 4.59 | qfq | 13,152,276 | 64,991,542 | 1.22% |
| 2024-09-20 | 4.89 | 4.92 | 4.86 | 4.90 | 4.54 | qfq | 8,922,800 | 43,637,110 | 0.20% |
| 2024-09-19 | 4.89 | 4.95 | 4.85 | 4.89 | 4.53 | qfq | 8,846,211 | 43,301,902 | 0.41% |
| 2024-09-18 | 4.92 | 4.93 | 4.82 | 4.87 | 4.51 | qfq | 8,698,840 | 42,404,387 | -0.81% |
| 2024-09-13 | 4.93 | 4.97 | 4.91 | 4.91 | 4.55 | qfq | 7,501,400 | 37,023,612 | -0.81% |
| 2024-09-12 | 4.92 | 5.01 | 4.89 | 4.95 | 4.58 | qfq | 10,241,600 | 50,714,376 | 0.61% |
| 2024-09-11 | 5.01 | 5.01 | 4.90 | 4.92 | 4.56 | qfq | 11,999,126 | 59,307,529 | -1.60% |
| 2024-09-10 | 4.99 | 5.02 | 4.94 | 5.00 | 4.63 | qfq | 9,554,280 | 47,553,480 | 0.00% |
| 2024-09-09 | 5.02 | 5.03 | 4.94 | 5.00 | 4.63 | qfq | 15,947,506 | 79,470,119 | -0.60% |
| 2024-09-06 | 5.07 | 5.10 | 5.03 | 5.03 | 4.66 | qfq | 11,635,500 | 58,996,790 | -0.59% |
| 2024-09-05 | 5.04 | 5.07 | 5.02 | 5.06 | 4.68 | qfq | 7,290,465 | 36,779,337 | 0.00% |
| 2024-09-04 | 5.00 | 5.08 | 4.98 | 5.06 | 4.68 | qfq | 15,024,199 | 75,552,500 | 0.40% |
| 2024-09-03 | 5.08 | 5.11 | 5.01 | 5.04 | 4.67 | qfq | 20,091,600 | 101,232,764 | -0.79% |
| 2024-09-02 | 5.15 | 5.20 | 5.08 | 5.08 | 4.70 | qfq | 21,040,260 | 107,937,482 | -1.36% |
| 2024-08-30 | 5.10 | 5.24 | 5.08 | 5.15 | 4.77 | qfq | 26,185,673 | 135,167,781 | 1.18% |
| 2024-08-29 | 5.25 | 5.29 | 5.08 | 5.09 | 4.71 | qfq | 24,494,100 | 125,625,500 | -3.60% |
| 2024-08-28 | 5.38 | 5.39 | 5.26 | 5.28 | 4.89 | qfq | 11,826,950 | 62,835,649 | -2.04% |
| 2024-08-27 | 5.37 | 5.43 | 5.34 | 5.39 | 4.99 | qfq | 9,818,100 | 52,887,482 | -0.19% |
| 2024-08-26 | 5.35 | 5.40 | 5.30 | 5.40 | 5.00 | qfq | 12,877,399 | 69,079,350 | 1.12% |
| 2024-08-23 | 5.34 | 5.39 | 5.28 | 5.34 | 4.94 | qfq | 12,373,500 | 65,944,305 | 0.00% |
| 2024-08-22 | 5.27 | 5.38 | 5.27 | 5.34 | 4.94 | qfq | 13,947,258 | 74,430,527 | 1.33% |
| 2024-08-21 | 5.35 | 5.36 | 5.24 | 5.27 | 4.88 | qfq | 14,266,084 | 75,510,486 | -1.86% |
| 2024-08-20 | 5.34 | 5.41 | 5.32 | 5.37 | 4.97 | qfq | 19,169,962 | 102,789,178 | 0.19% |
| 2024-08-19 | 5.17 | 5.36 | 5.17 | 5.36 | 4.96 | qfq | 22,866,282 | 120,830,526 | 3.47% |
| 2024-08-16 | 5.11 | 5.21 | 5.09 | 5.18 | 4.80 | qfq | 19,036,600 | 98,003,531 | 1.57% |
| 2024-08-15 | 5.06 | 5.13 | 5.03 | 5.10 | 4.72 | qfq | 12,410,042 | 63,195,303 | 1.19% |
| 2024-08-14 | 5.05 | 5.09 | 5.03 | 5.04 | 4.67 | qfq | 7,765,600 | 39,295,612 | -0.20% |
| 2024-08-13 | 5.01 | 5.07 | 5.00 | 5.05 | 4.68 | qfq | 12,090,814 | 60,933,387 | 0.80% |
| 2024-08-12 | 5.06 | 5.07 | 5.00 | 5.01 | 4.64 | qfq | 12,973,718 | 65,217,195 | -0.99% |
| 2024-08-09 | 5.07 | 5.12 | 5.06 | 5.06 | 4.68 | qfq | 12,604,876 | 64,142,745 | 0.00% |
| 2024-08-08 | 5.07 | 5.08 | 5.03 | 5.06 | 4.68 | qfq | 10,727,871 | 54,230,589 | -0.20% |
| 2024-08-07 | 5.10 | 5.12 | 5.07 | 5.07 | 4.69 | qfq | 11,174,100 | 56,904,622 | -0.59% |
| 2024-08-06 | 5.20 | 5.21 | 5.08 | 5.10 | 4.72 | qfq | 12,115,494 | 62,180,709 | -1.35% |
| 2024-08-05 | 5.18 | 5.25 | 5.15 | 5.17 | 4.79 | qfq | 13,782,700 | 71,661,826 | -1.15% |
| 2024-08-02 | 5.20 | 5.27 | 5.18 | 5.23 | 4.84 | qfq | 10,769,600 | 56,266,561 | -0.19% |
| 2024-08-01 | 5.22 | 5.25 | 5.17 | 5.24 | 4.85 | qfq | 12,434,200 | 64,830,201 | 0.58% |
| 2024-07-31 | 5.16 | 5.23 | 5.14 | 5.21 | 4.82 | qfq | 15,461,900 | 80,335,408 | 0.97% |
| 2024-07-30 | 5.11 | 5.17 | 5.07 | 5.16 | 4.78 | qfq | 12,361,902 | 63,295,525 | 0.98% |
| 2024-07-29 | 5.05 | 5.14 | 5.02 | 5.11 | 4.73 | qfq | 13,350,390 | 67,928,643 | 0.99% |
| 2024-07-26 | 5.08 | 5.12 | 5.04 | 5.06 | 4.68 | qfq | 14,542,774 | 73,776,637 | -0.39% |
| 2024-07-25 | 5.14 | 5.16 | 5.05 | 5.08 | 4.70 | qfq | 13,402,100 | 68,154,996 | -1.17% |
| 2024-07-24 | 5.11 | 5.20 | 5.11 | 5.14 | 4.76 | qfq | 13,267,864 | 68,358,575 | 0.19% |
| 2024-07-23 | 5.10 | 5.21 | 5.08 | 5.13 | 4.75 | qfq | 17,588,420 | 90,857,649 | 0.39% |
| 2024-07-22 | 5.15 | 5.15 | 5.07 | 5.11 | 4.73 | qfq | 17,593,733 | 89,667,108 | -0.97% |
| 2024-07-19 | 5.20 | 5.20 | 5.13 | 5.16 | 4.78 | qfq | 19,360,405 | 99,825,777 | -0.96% |
| 2024-07-18 | 5.20 | 5.22 | 5.12 | 5.21 | 4.82 | qfq | 12,024,000 | 62,211,657 | 0.00% |
| 2024-07-17 | 5.18 | 5.22 | 5.16 | 5.21 | 4.82 | qfq | 10,599,900 | 55,026,888 | 0.39% |
| 2024-07-16 | 5.24 | 5.30 | 5.16 | 5.19 | 4.81 | qfq | 14,497,000 | 75,544,497 | -1.14% |
| 2024-07-15 | 5.23 | 5.27 | 5.19 | 5.25 | 4.86 | qfq | 14,073,707 | 73,660,589 | 0.38% |
| 2024-07-12 | 5.11 | 5.23 | 5.11 | 5.23 | 4.84 | qfq | 17,999,900 | 93,626,728 | 2.15% |
| 2024-07-11 | 5.18 | 5.20 | 5.10 | 5.12 | 4.74 | qfq | 16,263,035 | 83,633,701 | -0.58% |
| 2024-07-10 | 5.19 | 5.22 | 5.13 | 5.15 | 4.77 | qfq | 12,123,735 | 62,533,181 | -1.15% |
| 2024-07-09 | 5.05 | 5.22 | 5.03 | 5.21 | 4.82 | qfq | 16,283,699 | 83,444,739 | 2.76% |
| 2024-07-08 | 5.12 | 5.16 | 5.04 | 5.07 | 4.69 | qfq | 17,333,685 | 88,409,635 | -0.78% |
| 2024-07-05 | 5.24 | 5.28 | 5.07 | 5.11 | 4.73 | qfq | 23,170,285 | 119,144,550 | -5.37% |
| 2024-07-04 | 5.50 | 5.54 | 5.38 | 5.40 | 4.81 | qfq | 19,064,764 | 103,791,723 | -2.00% |
| 2024-07-03 | 5.53 | 5.58 | 5.47 | 5.51 | 4.91 | qfq | 17,365,300 | 95,779,502 | -0.36% |
| 2024-07-02 | 5.46 | 5.54 | 5.44 | 5.53 | 4.93 | qfq | 21,146,849 | 116,350,741 | 1.28% |
| 2024-07-01 | 5.29 | 5.47 | 5.29 | 5.46 | 4.87 | qfq | 17,840,560 | 96,325,387 | 2.63% |
| 2024-06-28 | 5.25 | 5.39 | 5.21 | 5.32 | 4.74 | qfq | 19,810,500 | 105,307,818 | 1.53% |
| 2024-06-27 | 5.24 | 5.29 | 5.21 | 5.24 | 4.67 | qfq | 14,986,100 | 78,711,956 | 0.00% |
| 2024-06-26 | 5.19 | 5.28 | 5.18 | 5.24 | 4.67 | qfq | 11,629,200 | 60,913,844 | 0.77% |
| 2024-06-25 | 5.15 | 5.24 | 5.15 | 5.20 | 4.64 | qfq | 12,350,968 | 64,198,270 | 0.78% |
| 2024-06-24 | 5.24 | 5.26 | 5.14 | 5.16 | 4.60 | qfq | 16,175,462 | 83,798,873 | -1.90% |
| 2024-06-21 | 5.27 | 5.31 | 5.25 | 5.26 | 4.69 | qfq | 10,370,205 | 54,678,427 | -0.38% |
| 2024-06-20 | 5.35 | 5.37 | 5.26 | 5.28 | 4.71 | qfq | 13,259,949 | 70,189,407 | -1.31% |
| 2024-06-19 | 5.38 | 5.43 | 5.35 | 5.35 | 4.77 | qfq | 14,976,716 | 80,539,131 | -0.19% |
| 2024-06-18 | 5.34 | 5.41 | 5.32 | 5.36 | 4.78 | qfq | 11,378,854 | 61,095,816 | 0.19% |
| 2024-06-17 | 5.32 | 5.39 | 5.28 | 5.35 | 4.77 | qfq | 14,718,428 | 78,713,603 | 0.19% |
| 2024-06-14 | 5.31 | 5.36 | 5.25 | 5.34 | 4.76 | qfq | 17,204,135 | 91,396,005 | 0.95% |
| 2024-06-13 | 5.39 | 5.42 | 5.28 | 5.29 | 4.72 | qfq | 14,819,000 | 78,871,164 | -1.86% |
| 2024-06-12 | 5.35 | 5.41 | 5.29 | 5.39 | 4.81 | qfq | 19,198,028 | 102,746,920 | 0.75% |
| 2024-06-11 | 5.46 | 5.49 | 5.34 | 5.35 | 4.77 | qfq | 20,623,092 | 110,891,761 | -2.37% |
| 2024-06-07 | 5.43 | 5.51 | 5.41 | 5.48 | 4.89 | qfq | 14,821,684 | 80,816,490 | 1.11% |
| 2024-06-06 | 5.46 | 5.49 | 5.40 | 5.42 | 4.83 | qfq | 16,826,682 | 91,385,616 | -0.55% |
| 2024-06-05 | 5.58 | 5.58 | 5.44 | 5.45 | 4.86 | qfq | 16,455,700 | 90,421,389 | -2.15% |
| 2024-06-04 | 5.55 | 5.59 | 5.51 | 5.57 | 4.97 | qfq | 16,912,200 | 93,825,869 | 0.54% |
| 2024-06-03 | 5.67 | 5.68 | 5.49 | 5.54 | 4.94 | qfq | 25,509,201 | 141,358,119 | -1.95% |
| 2024-05-31 | 5.63 | 5.70 | 5.63 | 5.65 | 5.04 | qfq | 12,918,787 | 73,096,162 | 0.36% |
| 2024-05-30 | 5.70 | 5.74 | 5.60 | 5.63 | 5.02 | qfq | 17,829,812 | 100,985,983 | -1.57% |
| 2024-05-29 | 5.69 | 5.80 | 5.67 | 5.72 | 5.10 | qfq | 24,448,200 | 140,131,296 | 0.53% |
| 2024-05-28 | 5.76 | 5.79 | 5.66 | 5.69 | 5.07 | qfq | 18,439,300 | 105,289,198 | -1.39% |
| 2024-05-27 | 5.70 | 5.78 | 5.68 | 5.77 | 5.14 | qfq | 21,600,166 | 123,788,824 | 1.05% |
| 2024-05-24 | 5.69 | 5.82 | 5.68 | 5.71 | 5.09 | qfq | 24,894,502 | 143,261,633 | 0.18% |
| 2024-05-23 | 5.75 | 5.79 | 5.66 | 5.70 | 5.08 | qfq | 24,029,744 | 137,386,563 | -1.04% |
| 2024-05-22 | 5.67 | 5.82 | 5.65 | 5.76 | 5.14 | qfq | 31,540,147 | 181,703,442 | 1.77% |
| 2024-05-21 | 5.58 | 5.70 | 5.57 | 5.66 | 5.05 | qfq | 22,630,198 | 127,574,296 | 1.07% |
| 2024-05-20 | 5.76 | 5.77 | 5.55 | 5.60 | 4.99 | qfq | 35,570,580 | 200,128,398 | -2.10% |
| 2024-05-17 | 5.65 | 5.72 | 5.59 | 5.72 | 5.10 | qfq | 29,915,446 | 169,381,613 | 1.42% |
| 2024-05-16 | 5.54 | 5.69 | 5.54 | 5.64 | 5.03 | qfq | 31,609,689 | 178,438,438 | 1.81% |
| 2024-05-15 | 5.50 | 5.64 | 5.47 | 5.54 | 4.94 | qfq | 16,859,800 | 93,521,837 | 0.36% |
| 2024-05-14 | 5.50 | 5.66 | 5.49 | 5.52 | 4.92 | qfq | 28,556,162 | 159,060,292 | 0.00% |
| 2024-05-13 | 5.39 | 5.55 | 5.36 | 5.52 | 4.92 | qfq | 27,001,013 | 147,752,769 | 2.03% |
| 2024-05-10 | 5.37 | 5.43 | 5.35 | 5.41 | 4.82 | qfq | 17,504,691 | 94,393,969 | 0.74% |
| 2024-05-09 | 5.28 | 5.39 | 5.28 | 5.37 | 4.79 | qfq | 12,833,638 | 68,785,255 | 1.32% |
| 2024-05-08 | 5.34 | 5.37 | 5.29 | 5.30 | 4.73 | qfq | 13,850,928 | 73,871,212 | -0.75% |
| 2024-05-07 | 5.36 | 5.37 | 5.30 | 5.34 | 4.76 | qfq | 14,999,803 | 79,953,906 | -0.56% |
| 2024-05-06 | 5.42 | 5.42 | 5.35 | 5.37 | 4.79 | qfq | 20,992,576 | 113,137,617 | 0.37% |
| 2024-04-30 | 5.34 | 5.44 | 5.32 | 5.35 | 4.77 | qfq | 24,082,368 | 129,318,205 | 0.19% |
| 2024-04-29 | 5.15 | 5.36 | 5.12 | 5.34 | 4.76 | qfq | 42,375,900 | 223,105,509 | 3.49% |
| 2024-04-26 | 5.21 | 5.22 | 5.07 | 5.16 | 4.60 | qfq | 31,156,084 | 159,869,837 | -1.15% |
| 2024-04-25 | 5.15 | 5.23 | 5.13 | 5.22 | 4.65 | qfq | 16,101,524 | 83,439,790 | 1.16% |
| 2024-04-24 | 5.16 | 5.18 | 5.10 | 5.16 | 4.60 | qfq | 15,131,200 | 77,745,867 | -0.19% |
| 2024-04-23 | 5.20 | 5.22 | 5.16 | 5.17 | 4.61 | qfq | 17,234,400 | 89,404,876 | -0.77% |
| 2024-04-22 | 5.26 | 5.30 | 5.20 | 5.21 | 4.64 | qfq | 18,002,600 | 94,328,079 | -0.76% |
| 2024-04-19 | 5.19 | 5.34 | 5.18 | 5.25 | 4.68 | qfq | 26,492,737 | 139,366,823 | 0.96% |
| 2024-04-18 | 5.14 | 5.26 | 5.14 | 5.20 | 4.64 | qfq | 32,610,403 | 169,768,720 | 0.78% |
| 2024-04-17 | 5.07 | 5.16 | 5.04 | 5.16 | 4.60 | qfq | 24,151,043 | 123,211,304 | 1.78% |
| 2024-04-16 | 5.10 | 5.12 | 5.04 | 5.07 | 4.52 | qfq | 18,647,559 | 94,867,261 | -0.98% |
| 2024-04-15 | 5.05 | 5.13 | 4.99 | 5.12 | 4.56 | qfq | 24,945,928 | 126,829,854 | 1.79% |
| 2024-04-12 | 5.10 | 5.13 | 5.03 | 5.03 | 4.48 | qfq | 19,610,466 | 99,583,729 | -1.57% |
| 2024-04-11 | 5.11 | 5.14 | 5.07 | 5.11 | 4.56 | qfq | 16,722,403 | 85,385,829 | -0.39% |
| 2024-04-10 | 5.17 | 5.20 | 5.11 | 5.13 | 4.57 | qfq | 17,249,839 | 88,938,999 | -0.97% |
| 2024-04-09 | 5.13 | 5.19 | 5.12 | 5.18 | 4.62 | qfq | 18,269,750 | 94,301,238 | 0.97% |
| 2024-04-08 | 5.14 | 5.18 | 5.12 | 5.13 | 4.57 | qfq | 13,511,754 | 69,645,294 | -0.39% |
| 2024-04-03 | 5.15 | 5.18 | 5.12 | 5.15 | 4.59 | qfq | 13,208,746 | 67,976,678 | -0.39% |
| 2024-04-02 | 5.14 | 5.21 | 5.12 | 5.17 | 4.61 | qfq | 20,124,293 | 104,055,458 | 0.39% |
| 2024-04-01 | 5.08 | 5.15 | 5.07 | 5.15 | 4.59 | qfq | 24,716,151 | 126,389,974 | 0.19% |
| 2024-03-29 | 5.12 | 5.16 | 5.11 | 5.14 | 4.58 | qfq | 14,948,749 | 76,794,366 | 0.00% |
| 2024-03-28 | 5.17 | 5.18 | 5.11 | 5.14 | 4.58 | qfq | 18,758,300 | 96,415,314 | -0.58% |
| 2024-03-27 | 5.17 | 5.24 | 5.16 | 5.17 | 4.61 | qfq | 22,307,600 | 116,125,867 | -0.19% |
| 2024-03-26 | 5.12 | 5.19 | 5.11 | 5.18 | 4.62 | qfq | 16,555,116 | 85,265,271 | 1.37% |
| 2024-03-25 | 5.11 | 5.16 | 5.10 | 5.11 | 4.56 | qfq | 12,296,261 | 63,128,004 | 0.00% |
| 2024-03-22 | 5.18 | 5.18 | 5.08 | 5.11 | 4.56 | qfq | 13,670,269 | 69,952,642 | -1.35% |
| 2024-03-21 | 5.14 | 5.19 | 5.13 | 5.18 | 4.62 | qfq | 14,571,011 | 75,306,443 | 0.58% |
| 2024-03-20 | 5.10 | 5.15 | 5.09 | 5.15 | 4.59 | qfq | 12,634,845 | 64,786,222 | 0.98% |
| 2024-03-19 | 5.13 | 5.14 | 5.10 | 5.10 | 4.55 | qfq | 11,132,457 | 56,945,853 | -0.78% |
| 2024-03-18 | 5.13 | 5.14 | 5.10 | 5.14 | 4.58 | qfq | 10,897,454 | 55,776,264 | 0.39% |
| 2024-03-15 | 5.10 | 5.12 | 5.08 | 5.12 | 4.56 | qfq | 16,005,342 | 81,718,869 | 0.79% |
| 2024-03-14 | 5.08 | 5.12 | 5.07 | 5.08 | 4.53 | qfq | 13,995,592 | 71,308,577 | 0.00% |
| 2024-03-13 | 5.12 | 5.12 | 5.07 | 5.08 | 4.53 | qfq | 14,379,201 | 73,181,628 | -0.59% |
| 2024-03-12 | 5.14 | 5.15 | 5.10 | 5.11 | 4.56 | qfq | 13,323,001 | 68,234,678 | -0.78% |
| 2024-03-11 | 5.12 | 5.15 | 5.09 | 5.15 | 4.59 | qfq | 13,736,069 | 70,252,791 | 0.39% |
| 2024-03-08 | 5.09 | 5.13 | 5.06 | 5.13 | 4.57 | qfq | 18,597,984 | 94,748,422 | 0.79% |
| 2024-03-07 | 5.10 | 5.16 | 5.08 | 5.09 | 4.54 | qfq | 17,129,970 | 87,669,218 | 0.00% |
| 2024-03-06 | 5.13 | 5.15 | 5.09 | 5.09 | 4.54 | qfq | 16,001,184 | 81,905,309 | -0.78% |
| 2024-03-05 | 5.08 | 5.14 | 5.07 | 5.13 | 4.57 | qfq | 18,682,559 | 95,603,258 | 0.59% |
| 2024-03-04 | 5.17 | 5.18 | 5.07 | 5.10 | 4.55 | qfq | 26,857,696 | 136,952,036 | -1.73% |
| 2024-03-01 | 5.21 | 5.22 | 5.15 | 5.19 | 4.63 | qfq | 20,654,890 | 107,017,483 | -0.76% |
| 2024-02-29 | 5.16 | 5.23 | 5.14 | 5.23 | 4.66 | qfq | 16,386,300 | 85,058,499 | 1.36% |
| 2024-02-28 | 5.21 | 5.25 | 5.15 | 5.16 | 4.60 | qfq | 22,684,300 | 118,375,287 | -1.15% |
| 2024-02-27 | 5.18 | 5.22 | 5.16 | 5.22 | 4.65 | qfq | 15,213,957 | 79,052,875 | 0.38% |
| 2024-02-26 | 5.28 | 5.30 | 5.19 | 5.20 | 4.64 | qfq | 18,420,922 | 96,233,097 | -1.89% |
| 2024-02-23 | 5.29 | 5.39 | 5.27 | 5.30 | 4.73 | qfq | 20,926,278 | 111,108,577 | -0.19% |
| 2024-02-22 | 5.29 | 5.32 | 5.24 | 5.31 | 4.73 | qfq | 21,595,731 | 114,021,895 | 0.00% |
| 2024-02-21 | 5.18 | 5.41 | 5.17 | 5.31 | 4.73 | qfq | 42,908,902 | 228,360,559 | 1.92% |
| 2024-02-20 | 5.16 | 5.24 | 5.14 | 5.21 | 4.64 | qfq | 23,373,693 | 121,007,039 | 0.58% |
| 2024-02-19 | 5.18 | 5.20 | 5.10 | 5.18 | 4.62 | qfq | 25,855,342 | 133,154,675 | 0.39% |
| 2024-02-08 | 5.18 | 5.27 | 5.13 | 5.16 | 4.60 | qfq | 33,230,603 | 172,754,835 | -1.15% |
| 2024-02-07 | 5.10 | 5.23 | 5.07 | 5.22 | 4.65 | qfq | 36,665,318 | 189,703,395 | 2.96% |
| 2024-02-06 | 4.84 | 5.12 | 4.82 | 5.07 | 4.52 | qfq | 29,517,366 | 147,537,751 | 4.11% |
| 2024-02-05 | 4.92 | 5.02 | 4.75 | 4.87 | 4.34 | qfq | 31,038,125 | 151,743,739 | -1.81% |
| 2024-02-02 | 5.03 | 5.11 | 4.87 | 4.96 | 4.42 | qfq | 26,674,168 | 133,483,147 | -1.39% |
| 2024-02-01 | 5.06 | 5.10 | 4.97 | 5.03 | 4.48 | qfq | 21,382,992 | 107,814,436 | -0.79% |
| 2024-01-31 | 5.06 | 5.14 | 5.01 | 5.07 | 4.52 | qfq | 26,263,879 | 133,467,010 | -0.20% |
| 2024-01-30 | 5.16 | 5.21 | 5.07 | 5.08 | 4.53 | qfq | 21,003,482 | 107,867,319 | -2.12% |
| 2024-01-29 | 5.30 | 5.33 | 5.17 | 5.19 | 4.63 | qfq | 33,073,986 | 173,200,102 | -1.14% |
| 2024-01-26 | 5.16 | 5.37 | 5.14 | 5.25 | 4.68 | qfq | 34,224,557 | 179,516,038 | 2.14% |
| 2024-01-25 | 5.09 | 5.15 | 5.06 | 5.14 | 4.58 | qfq | 25,617,813 | 131,250,342 | 0.59% |
| 2024-01-24 | 5.05 | 5.12 | 4.90 | 5.11 | 4.56 | qfq | 18,317,176 | 92,543,933 | 1.59% |
| 2024-01-23 | 4.98 | 5.09 | 4.88 | 5.03 | 4.48 | qfq | 18,804,276 | 93,712,885 | 0.80% |
| 2024-01-22 | 5.14 | 5.15 | 4.97 | 4.99 | 4.45 | qfq | 23,839,620 | 120,651,158 | -2.73% |
| 2024-01-19 | 5.15 | 5.18 | 5.10 | 5.13 | 4.57 | qfq | 12,887,523 | 66,268,018 | -0.77% |
| 2024-01-18 | 5.18 | 5.20 | 5.05 | 5.17 | 4.61 | qfq | 32,915,998 | 168,552,968 | -0.77% |
| 2024-01-17 | 5.22 | 5.33 | 5.20 | 5.21 | 4.64 | qfq | 29,937,630 | 157,677,444 | -0.38% |
| 2024-01-16 | 5.17 | 5.26 | 5.16 | 5.23 | 4.66 | qfq | 23,930,044 | 124,676,987 | 0.77% |
| 2024-01-15 | 5.18 | 5.23 | 5.13 | 5.19 | 4.63 | qfq | 22,289,386 | 115,422,367 | 0.00% |
| 2024-01-12 | 5.03 | 5.37 | 5.03 | 5.19 | 4.63 | qfq | 53,813,378 | 280,152,358 | 3.80% |
| 2024-01-11 | 4.96 | 5.03 | 4.94 | 5.00 | 4.46 | qfq | 11,365,160 | 56,847,162 | 0.60% |
| 2024-01-10 | 5.00 | 5.02 | 4.97 | 4.97 | 4.43 | qfq | 9,195,934 | 45,848,900 | -1.00% |
| 2024-01-09 | 4.96 | 5.03 | 4.93 | 5.02 | 4.48 | qfq | 15,984,865 | 79,456,668 | 1.01% |
| 2024-01-08 | 5.05 | 5.06 | 4.96 | 4.97 | 4.43 | qfq | 15,360,195 | 76,848,797 | -1.58% |
| 2024-01-05 | 4.97 | 5.10 | 4.93 | 5.05 | 4.50 | qfq | 29,676,478 | 149,890,279 | 1.61% |
| 2024-01-04 | 4.96 | 5.00 | 4.92 | 4.97 | 4.43 | qfq | 8,702,500 | 43,099,055 | 0.00% |
| 2024-01-03 | 4.95 | 5.00 | 4.94 | 4.97 | 4.43 | qfq | 11,083,915 | 55,148,421 | 0.20% |
| 2024-01-02 | 5.05 | 5.05 | 4.95 | 4.96 | 4.42 | qfq | 14,828,668 | 74,026,450 | -1.78% |
| 2023-12-29 | 4.89 | 5.06 | 4.88 | 5.05 | 4.50 | qfq | 34,305,393 | 170,752,666 | 4.12% |
| 2023-12-28 | 4.77 | 4.86 | 4.76 | 4.85 | 4.32 | qfq | 10,361,434 | 50,000,506 | 1.46% |
| 2023-12-27 | 4.75 | 4.78 | 4.72 | 4.78 | 4.26 | qfq | 5,942,500 | 28,231,764 | 0.63% |
| 2023-12-26 | 4.78 | 4.79 | 4.74 | 4.75 | 4.23 | qfq | 6,691,700 | 31,877,160 | -0.63% |
| 2023-12-25 | 4.81 | 4.81 | 4.76 | 4.78 | 4.26 | qfq | 7,283,215 | 34,802,151 | -0.83% |
| 2023-12-22 | 4.81 | 4.84 | 4.79 | 4.82 | 4.30 | qfq | 8,990,900 | 43,320,711 | 0.21% |
| 2023-12-21 | 4.80 | 4.82 | 4.74 | 4.81 | 4.29 | qfq | 12,358,561 | 59,118,890 | -0.21% |
| 2023-12-20 | 4.84 | 4.86 | 4.81 | 4.82 | 4.30 | qfq | 6,610,000 | 31,976,116 | -0.21% |
| 2023-12-19 | 4.85 | 4.86 | 4.81 | 4.83 | 4.31 | qfq | 6,880,400 | 33,221,163 | -0.41% |
| 2023-12-18 | 4.90 | 4.91 | 4.84 | 4.85 | 4.32 | qfq | 7,136,800 | 34,790,323 | -1.02% |
| 2023-12-15 | 4.90 | 4.94 | 4.89 | 4.90 | 4.37 | qfq | 6,400,700 | 31,489,541 | 0.00% |
| 2023-12-14 | 4.91 | 4.93 | 4.90 | 4.90 | 4.37 | qfq | 5,567,600 | 27,376,438 | 0.00% |
| 2023-12-13 | 4.92 | 4.94 | 4.90 | 4.90 | 4.37 | qfq | 7,036,300 | 34,664,566 | -0.61% |
| 2023-12-12 | 4.91 | 4.94 | 4.89 | 4.93 | 4.40 | qfq | 8,725,039 | 42,931,111 | 0.41% |
| 2023-12-11 | 4.86 | 4.92 | 4.79 | 4.91 | 4.38 | qfq | 12,768,716 | 61,968,343 | 0.61% |
| 2023-12-08 | 4.88 | 4.91 | 4.86 | 4.88 | 4.35 | qfq | 8,679,700 | 42,432,983 | 0.00% |
| 2023-12-07 | 4.86 | 4.89 | 4.84 | 4.88 | 4.35 | qfq | 7,921,555 | 38,590,235 | 0.21% |
| 2023-12-06 | 4.83 | 4.89 | 4.81 | 4.87 | 4.34 | qfq | 9,036,898 | 43,877,677 | 0.62% |
| 2023-12-05 | 4.92 | 4.92 | 4.84 | 4.84 | 4.32 | qfq | 10,295,728 | 50,248,621 | -1.63% |
| 2023-12-04 | 4.92 | 4.93 | 4.91 | 4.92 | 4.39 | qfq | 9,166,200 | 45,105,584 | 0.00% |
| 2023-12-01 | 4.91 | 4.94 | 4.90 | 4.92 | 4.39 | qfq | 10,050,306 | 49,455,626 | 0.20% |
| 2023-11-30 | 4.93 | 4.95 | 4.90 | 4.91 | 4.38 | qfq | 9,772,137 | 48,148,330 | -0.41% |
| 2023-11-29 | 4.98 | 4.99 | 4.92 | 4.93 | 4.40 | qfq | 11,963,300 | 59,180,030 | -1.20% |
| 2023-11-28 | 4.97 | 5.00 | 4.95 | 4.99 | 4.45 | qfq | 10,433,736 | 51,927,294 | 0.40% |
| 2023-11-27 | 5.04 | 5.04 | 4.95 | 4.97 | 4.43 | qfq | 15,560,708 | 77,551,963 | -1.39% |
| 2023-11-24 | 5.02 | 5.05 | 5.01 | 5.04 | 4.49 | qfq | 13,152,600 | 66,248,443 | 0.20% |
| 2023-11-23 | 5.00 | 5.03 | 4.98 | 5.03 | 4.48 | qfq | 8,370,000 | 41,916,600 | 0.60% |
| 2023-11-22 | 5.01 | 5.04 | 5.00 | 5.00 | 4.46 | qfq | 8,778,872 | 44,067,602 | -0.40% |
| 2023-11-21 | 5.00 | 5.05 | 5.00 | 5.02 | 4.48 | qfq | 14,797,500 | 74,425,148 | 0.40% |
| 2023-11-20 | 5.00 | 5.01 | 4.97 | 5.00 | 4.46 | qfq | 12,254,531 | 61,144,860 | 0.20% |
| 2023-11-17 | 5.03 | 5.03 | 4.97 | 4.99 | 4.45 | qfq | 14,113,358 | 70,459,220 | -0.80% |
| 2023-11-16 | 5.05 | 5.06 | 5.02 | 5.03 | 4.48 | qfq | 8,004,063 | 40,292,100 | -0.40% |
| 2023-11-15 | 5.06 | 5.07 | 5.03 | 5.05 | 4.50 | qfq | 12,724,627 | 64,275,493 | 0.40% |
| 2023-11-14 | 5.02 | 5.05 | 5.02 | 5.03 | 4.48 | qfq | 9,830,618 | 49,483,823 | 0.00% |
| 2023-11-13 | 5.03 | 5.04 | 5.00 | 5.03 | 4.48 | qfq | 10,602,179 | 53,153,678 | 0.20% |
| 2023-11-10 | 5.06 | 5.07 | 5.01 | 5.02 | 4.48 | qfq | 11,898,131 | 59,830,603 | -0.79% |
| 2023-11-09 | 5.04 | 5.07 | 5.04 | 5.06 | 4.51 | qfq | 11,468,172 | 58,008,882 | 0.20% |
| 2023-11-08 | 5.09 | 5.10 | 5.03 | 5.05 | 4.50 | qfq | 16,153,900 | 81,861,121 | -0.79% |
| 2023-11-07 | 5.08 | 5.11 | 5.07 | 5.09 | 4.54 | qfq | 15,743,328 | 80,137,688 | 0.00% |
| 2023-11-06 | 5.06 | 5.10 | 5.04 | 5.09 | 4.54 | qfq | 19,929,787 | 101,158,777 | 0.79% |
| 2023-11-03 | 5.05 | 5.08 | 5.04 | 5.05 | 4.50 | qfq | 15,996,790 | 80,888,658 | 0.00% |
| 2023-11-02 | 5.04 | 5.09 | 5.04 | 5.05 | 4.50 | qfq | 16,475,410 | 83,419,054 | 0.00% |
| 2023-11-01 | 5.09 | 5.10 | 5.03 | 5.05 | 4.50 | qfq | 22,664,206 | 114,435,932 | -0.79% |
| 2023-10-31 | 5.16 | 5.18 | 5.02 | 5.09 | 4.54 | qfq | 36,412,175 | 184,601,586 | -2.12% |
| 2023-10-30 | 5.28 | 5.29 | 5.15 | 5.20 | 4.64 | qfq | 22,597,118 | 117,341,269 | -1.70% |
| 2023-10-27 | 5.32 | 5.35 | 5.22 | 5.29 | 4.72 | qfq | 24,689,408 | 130,390,208 | -0.56% |
| 2023-10-26 | 5.28 | 5.38 | 5.27 | 5.32 | 4.74 | qfq | 9,257,500 | 49,387,948 | 0.38% |
| 2023-10-25 | 5.30 | 5.34 | 5.26 | 5.30 | 4.73 | qfq | 7,578,700 | 40,175,633 | 0.57% |
| 2023-10-24 | 5.28 | 5.31 | 5.23 | 5.27 | 4.70 | qfq | 13,594,739 | 71,600,489 | 0.00% |
| 2023-10-23 | 5.38 | 5.40 | 5.23 | 5.27 | 4.70 | qfq | 13,405,387 | 71,256,893 | -2.23% |
| 2023-10-20 | 5.35 | 5.45 | 5.34 | 5.39 | 4.81 | qfq | 12,007,985 | 64,845,131 | 0.19% |
| 2023-10-19 | 5.52 | 5.54 | 5.33 | 5.38 | 4.80 | qfq | 25,151,669 | 135,570,806 | -2.71% |
| 2023-10-18 | 5.56 | 5.61 | 5.53 | 5.53 | 4.93 | qfq | 9,830,561 | 54,770,063 | -1.07% |
| 2023-10-17 | 5.54 | 5.60 | 5.52 | 5.59 | 4.98 | qfq | 9,547,400 | 53,179,556 | 1.08% |
| 2023-10-16 | 5.53 | 5.56 | 5.49 | 5.53 | 4.93 | qfq | 12,653,900 | 69,846,681 | 0.00% |
| 2023-10-13 | 5.55 | 5.59 | 5.49 | 5.53 | 4.93 | qfq | 11,207,885 | 62,127,628 | -0.36% |
| 2023-10-12 | 5.55 | 5.63 | 5.54 | 5.55 | 4.95 | qfq | 17,631,500 | 98,488,116 | 1.28% |
| 2023-10-11 | 5.55 | 5.59 | 5.46 | 5.48 | 4.89 | qfq | 13,751,521 | 75,977,281 | -1.08% |
| 2023-10-10 | 5.53 | 5.58 | 5.51 | 5.54 | 4.94 | qfq | 12,867,303 | 71,335,493 | 0.54% |
| 2023-10-09 | 5.56 | 5.58 | 5.46 | 5.51 | 4.91 | qfq | 14,197,122 | 78,140,719 | -1.25% |
| 2023-09-28 | 5.61 | 5.66 | 5.57 | 5.58 | 4.97 | qfq | 10,668,200 | 59,807,849 | -0.53% |
| 2023-09-27 | 5.61 | 5.63 | 5.59 | 5.61 | 5.00 | qfq | 12,190,900 | 68,374,704 | 0.00% |
| 2023-09-26 | 5.64 | 5.67 | 5.60 | 5.61 | 5.00 | qfq | 10,295,700 | 57,939,455 | -0.18% |
| 2023-09-25 | 5.62 | 5.66 | 5.59 | 5.62 | 5.01 | qfq | 11,214,387 | 63,176,839 | -0.18% |
| 2023-09-22 | 5.62 | 5.67 | 5.57 | 5.63 | 5.02 | qfq | 13,333,825 | 74,862,243 | 0.18% |
| 2023-09-21 | 5.63 | 5.64 | 5.56 | 5.62 | 5.01 | qfq | 11,516,356 | 64,631,100 | -0.18% |
| 2023-09-20 | 5.60 | 5.65 | 5.58 | 5.63 | 5.02 | qfq | 12,136,848 | 68,252,218 | 0.00% |
| 2023-09-19 | 5.60 | 5.64 | 5.58 | 5.63 | 5.02 | qfq | 11,529,058 | 64,747,964 | 0.18% |
| 2023-09-18 | 5.61 | 5.63 | 5.51 | 5.62 | 5.01 | qfq | 12,799,037 | 71,334,394 | 0.54% |
| 2023-09-15 | 5.63 | 5.67 | 5.58 | 5.59 | 4.98 | qfq | 13,941,367 | 78,266,985 | -0.36% |
| 2023-09-14 | 5.54 | 5.62 | 5.53 | 5.61 | 5.00 | qfq | 15,895,374 | 88,944,106 | 1.26% |
| 2023-09-13 | 5.56 | 5.60 | 5.52 | 5.54 | 4.94 | qfq | 8,619,378 | 47,868,361 | -0.36% |
| 2023-09-12 | 5.59 | 5.59 | 5.54 | 5.56 | 4.96 | qfq | 8,997,070 | 50,024,291 | -0.54% |
| 2023-09-11 | 5.53 | 5.60 | 5.53 | 5.59 | 4.98 | qfq | 11,858,220 | 66,096,620 | 1.27% |
| 2023-09-08 | 5.48 | 5.55 | 5.47 | 5.52 | 4.92 | qfq | 7,838,900 | 43,230,050 | 0.55% |
| 2023-09-07 | 5.50 | 5.58 | 5.48 | 5.49 | 4.89 | qfq | 11,514,000 | 63,635,615 | 0.00% |
| 2023-09-06 | 5.49 | 5.51 | 5.44 | 5.49 | 4.89 | qfq | 8,793,659 | 48,169,666 | 0.18% |
| 2023-09-05 | 5.60 | 5.60 | 5.47 | 5.48 | 4.89 | qfq | 13,750,200 | 75,621,524 | -2.14% |
| 2023-09-04 | 5.52 | 5.63 | 5.50 | 5.60 | 4.99 | qfq | 18,609,886 | 104,037,190 | 2.19% |
| 2023-09-01 | 5.38 | 5.51 | 5.38 | 5.48 | 4.89 | qfq | 17,214,964 | 94,134,245 | 2.05% |
| 2023-08-31 | 5.38 | 5.44 | 5.35 | 5.37 | 4.79 | qfq | 14,431,176 | 77,812,780 | 0.00% |
| 2023-08-30 | 5.51 | 5.51 | 5.32 | 5.37 | 4.79 | qfq | 27,981,290 | 151,009,248 | -2.72% |
| 2023-08-29 | 5.61 | 5.64 | 5.44 | 5.52 | 4.92 | qfq | 26,445,130 | 146,079,846 | -1.43% |
| 2023-08-28 | 5.85 | 5.86 | 5.59 | 5.60 | 4.99 | qfq | 25,922,820 | 147,600,551 | 1.27% |
| 2023-08-25 | 5.40 | 5.58 | 5.40 | 5.53 | 4.93 | qfq | 16,565,546 | 91,642,736 | 1.84% |
| 2023-08-24 | 5.54 | 5.55 | 5.43 | 5.43 | 4.84 | qfq | 12,521,000 | 68,453,562 | -1.99% |
| 2023-08-23 | 5.49 | 5.61 | 5.47 | 5.54 | 4.94 | qfq | 16,243,293 | 90,226,982 | 0.91% |
| 2023-08-22 | 5.40 | 5.52 | 5.40 | 5.49 | 4.89 | qfq | 15,773,436 | 86,429,766 | 1.67% |
| 2023-08-21 | 5.44 | 5.49 | 5.40 | 5.40 | 4.81 | qfq | 10,273,828 | 55,915,376 | -1.10% |
| 2023-08-18 | 5.41 | 5.52 | 5.41 | 5.46 | 4.87 | qfq | 12,201,177 | 66,903,229 | 0.37% |
| 2023-08-17 | 5.47 | 5.51 | 5.40 | 5.44 | 4.85 | qfq | 12,603,893 | 68,539,584 | -0.55% |
| 2023-08-16 | 5.45 | 5.53 | 5.41 | 5.47 | 4.88 | qfq | 8,572,038 | 46,875,597 | -0.18% |
| 2023-08-15 | 5.47 | 5.51 | 5.43 | 5.48 | 4.89 | qfq | 7,963,874 | 43,539,742 | 0.55% |
| 2023-08-14 | 5.49 | 5.51 | 5.42 | 5.45 | 4.86 | qfq | 8,841,672 | 48,285,801 | -0.55% |
| 2023-08-11 | 5.59 | 5.63 | 5.48 | 5.48 | 4.89 | qfq | 9,989,491 | 55,251,453 | -1.97% |
| 2023-08-10 | 5.57 | 5.60 | 5.55 | 5.59 | 4.98 | qfq | 9,292,991 | 51,819,243 | -0.18% |
| 2023-08-09 | 5.64 | 5.64 | 5.57 | 5.60 | 4.99 | qfq | 8,421,000 | 47,143,444 | -0.18% |
| 2023-08-08 | 5.63 | 5.65 | 5.57 | 5.61 | 5.00 | qfq | 10,513,011 | 59,019,337 | -0.18% |
| 2023-08-07 | 5.66 | 5.67 | 5.58 | 5.62 | 5.01 | qfq | 13,949,373 | 78,330,202 | -1.06% |
| 2023-08-04 | 5.68 | 5.74 | 5.63 | 5.68 | 5.06 | qfq | 18,154,000 | 103,210,555 | 0.53% |
| 2023-08-03 | 5.60 | 5.67 | 5.56 | 5.65 | 5.04 | qfq | 15,421,981 | 86,628,163 | 1.25% |
| 2023-08-02 | 5.61 | 5.66 | 5.55 | 5.58 | 4.97 | qfq | 17,501,070 | 97,903,867 | -0.71% |
| 2023-08-01 | 5.60 | 5.64 | 5.59 | 5.62 | 5.01 | qfq | 16,613,226 | 93,290,030 | 0.00% |
| 2023-07-31 | 5.53 | 5.64 | 5.52 | 5.62 | 5.01 | qfq | 26,739,937 | 149,755,719 | 2.00% |
| 2023-07-28 | 5.35 | 5.52 | 5.34 | 5.51 | 4.91 | qfq | 23,048,136 | 125,976,449 | 2.61% |
| 2023-07-27 | 5.36 | 5.42 | 5.34 | 5.37 | 4.79 | qfq | 10,613,903 | 57,113,571 | 0.37% |
| 2023-07-26 | 5.32 | 5.36 | 5.31 | 5.35 | 4.77 | qfq | 7,891,282 | 42,115,043 | 0.38% |
| 2023-07-25 | 5.25 | 5.33 | 5.24 | 5.33 | 4.75 | qfq | 12,230,338 | 64,874,093 | 1.72% |
| 2023-07-24 | 5.21 | 5.27 | 5.18 | 5.24 | 4.67 | qfq | 9,310,223 | 48,621,517 | 0.19% |
| 2023-07-21 | 5.21 | 5.24 | 5.18 | 5.23 | 4.66 | qfq | 7,117,400 | 37,072,501 | 0.38% |
| 2023-07-20 | 5.21 | 5.26 | 5.20 | 5.21 | 4.64 | qfq | 7,036,400 | 36,815,997 | -0.19% |
| 2023-07-19 | 5.20 | 5.24 | 5.20 | 5.22 | 4.65 | qfq | 3,647,812 | 19,029,683 | 0.38% |
| 2023-07-18 | 5.22 | 5.24 | 5.19 | 5.20 | 4.64 | qfq | 4,474,875 | 23,332,585 | -0.57% |
| 2023-07-17 | 5.20 | 5.23 | 5.16 | 5.23 | 4.66 | qfq | 7,902,100 | 41,042,810 | 0.58% |