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
雪天盐业600929.SH
最近收盘价4.632026-07-17
最近交易日2026-07-17
成交量（股）20,612,345
成交额（元）97,699,767
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | 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 | 4.76 | 4.85 | 4.62 | 4.63 | 4.63 | qfq | 20,612,345 | 97,699,767 | -2.53% |
| 2026-07-16 | 4.76 | 4.81 | 4.66 | 4.75 | 4.75 | qfq | 15,278,300 | 72,473,656 | 0.21% |
| 2026-07-15 | 4.67 | 4.78 | 4.65 | 4.74 | 4.74 | qfq | 12,494,326 | 59,065,130 | 1.28% |
| 2026-07-14 | 4.55 | 4.69 | 4.55 | 4.68 | 4.68 | qfq | 13,042,515 | 60,357,241 | 2.63% |
| 2026-07-13 | 4.63 | 4.67 | 4.53 | 4.56 | 4.56 | qfq | 14,388,324 | 65,849,174 | -1.72% |
| 2026-07-10 | 4.59 | 4.72 | 4.55 | 4.64 | 4.64 | qfq | 17,614,601 | 81,703,591 | 0.65% |
| 2026-07-09 | 4.70 | 4.73 | 4.55 | 4.61 | 4.61 | qfq | 17,152,700 | 79,167,742 | -1.91% |
| 2026-07-08 | 4.68 | 4.77 | 4.63 | 4.70 | 4.70 | qfq | 12,450,800 | 58,430,716 | -0.21% |
| 2026-07-07 | 4.88 | 4.91 | 4.67 | 4.71 | 4.71 | qfq | 14,499,767 | 68,855,172 | -3.29% |
| 2026-07-06 | 4.78 | 5.00 | 4.76 | 4.87 | 4.87 | qfq | 18,471,013 | 90,647,192 | 1.88% |
| 2026-07-03 | 4.74 | 4.84 | 4.67 | 4.78 | 4.78 | qfq | 16,775,800 | 79,719,355 | 1.49% |
| 2026-07-02 | 4.68 | 4.77 | 4.65 | 4.71 | 4.71 | qfq | 15,945,144 | 75,190,266 | 1.07% |
| 2026-07-01 | 4.50 | 4.71 | 4.48 | 4.66 | 4.66 | qfq | 18,002,100 | 83,362,522 | 2.64% |
| 2026-06-30 | 4.61 | 4.61 | 4.49 | 4.54 | 4.54 | qfq | 15,132,790 | 68,550,197 | -1.52% |
| 2026-06-29 | 4.60 | 4.63 | 4.49 | 4.61 | 4.61 | qfq | 15,342,600 | 70,307,928 | 0.00% |
| 2026-06-26 | 4.78 | 4.78 | 4.60 | 4.61 | 4.61 | qfq | 19,707,456 | 91,810,099 | -3.96% |
| 2026-06-25 | 4.87 | 4.87 | 4.71 | 4.80 | 4.80 | qfq | 17,012,365 | 81,273,377 | -1.03% |
| 2026-06-24 | 4.95 | 4.99 | 4.83 | 4.85 | 4.85 | qfq | 14,135,648 | 69,089,415 | -2.22% |
| 2026-06-23 | 5.00 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 16,642,598 | 83,499,114 | -0.80% |
| 2026-06-22 | 4.96 | 5.02 | 4.82 | 5.00 | 5.00 | qfq | 23,733,236 | 116,184,364 | 0.81% |
| 2026-06-18 | 5.04 | 5.06 | 4.93 | 4.96 | 4.96 | qfq | 13,323,100 | 66,373,619 | -1.59% |
| 2026-06-17 | 5.12 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 15,267,115 | 77,093,571 | -2.14% |
| 2026-06-16 | 5.26 | 5.31 | 5.13 | 5.15 | 5.15 | qfq | 14,056,748 | 72,984,522 | -2.09% |
| 2026-06-15 | 5.13 | 5.38 | 5.13 | 5.26 | 5.26 | qfq | 22,392,099 | 117,726,077 | 2.94% |
| 2026-06-12 | 5.04 | 5.17 | 4.95 | 5.11 | 5.11 | qfq | 20,804,922 | 105,957,283 | 2.20% |
| 2026-06-11 | 5.03 | 5.07 | 4.92 | 5.00 | 5.00 | qfq | 13,515,711 | 67,282,653 | -0.79% |
| 2026-06-10 | 5.02 | 5.10 | 4.96 | 5.04 | 5.03 | qfq | 14,861,175 | 74,606,768 | 0.40% |
| 2026-06-09 | 5.04 | 5.05 | 4.91 | 5.02 | 5.01 | qfq | 13,931,000 | 69,449,056 | 0.60% |
| 2026-06-08 | 5.12 | 5.20 | 4.93 | 4.99 | 4.98 | qfq | 23,076,200 | 116,639,926 | -4.22% |
| 2026-06-05 | 5.17 | 5.34 | 5.11 | 5.21 | 5.19 | qfq | 16,161,779 | 84,392,304 | 0.77% |
| 2026-06-04 | 5.36 | 5.36 | 5.14 | 5.17 | 5.15 | qfq | 20,807,098 | 108,351,389 | -3.72% |
| 2026-06-03 | 5.41 | 5.43 | 5.33 | 5.37 | 5.35 | qfq | 16,247,113 | 87,353,216 | -0.74% |
| 2026-06-02 | 5.60 | 5.61 | 5.39 | 5.41 | 5.39 | qfq | 19,096,900 | 104,276,941 | -3.22% |
| 2026-06-01 | 5.56 | 5.62 | 5.52 | 5.59 | 5.57 | qfq | 16,139,300 | 90,072,695 | 0.72% |
| 2026-05-29 | 5.71 | 5.75 | 5.51 | 5.55 | 5.53 | qfq | 19,876,173 | 111,312,619 | -2.97% |
| 2026-05-28 | 5.84 | 5.85 | 5.63 | 5.72 | 5.70 | qfq | 14,788,100 | 84,795,713 | -1.04% |
| 2026-05-27 | 5.96 | 5.96 | 5.72 | 5.78 | 5.76 | qfq | 18,089,000 | 104,798,922 | -3.02% |
| 2026-05-26 | 5.89 | 5.98 | 5.77 | 5.96 | 5.94 | qfq | 25,068,194 | 147,042,666 | 0.51% |
| 2026-05-25 | 6.10 | 6.20 | 5.89 | 5.93 | 5.91 | qfq | 25,834,800 | 155,195,981 | -2.47% |
| 2026-05-22 | 6.01 | 6.20 | 5.93 | 6.08 | 6.06 | qfq | 27,443,700 | 167,264,000 | 3.05% |
| 2026-05-21 | 6.30 | 6.45 | 5.88 | 5.90 | 5.88 | qfq | 34,831,100 | 213,492,020 | -6.05% |
| 2026-05-20 | 6.10 | 6.50 | 6.02 | 6.28 | 6.26 | qfq | 34,579,814 | 216,365,498 | 2.28% |
| 2026-05-19 | 6.14 | 6.21 | 6.07 | 6.14 | 6.12 | qfq | 16,517,000 | 101,122,617 | 0.16% |
| 2026-05-18 | 6.34 | 6.37 | 6.11 | 6.13 | 6.11 | qfq | 23,964,196 | 148,005,924 | -3.46% |
| 2026-05-15 | 6.65 | 6.70 | 6.22 | 6.35 | 6.33 | qfq | 40,859,762 | 263,287,837 | -4.08% |
| 2026-05-14 | 6.87 | 6.91 | 6.58 | 6.62 | 6.60 | qfq | 33,752,355 | 226,533,216 | -4.20% |
| 2026-05-13 | 6.80 | 7.00 | 6.80 | 6.91 | 6.89 | qfq | 21,144,527 | 146,387,702 | 0.58% |
| 2026-05-12 | 6.80 | 7.04 | 6.77 | 6.87 | 6.85 | qfq | 30,819,344 | 212,040,106 | 0.59% |
| 2026-05-11 | 7.20 | 7.26 | 6.79 | 6.83 | 6.81 | qfq | 63,511,365 | 440,467,575 | -5.14% |
| 2026-05-08 | 6.78 | 7.33 | 6.77 | 7.20 | 7.18 | qfq | 54,154,847 | 386,436,451 | 6.04% |
| 2026-05-07 | 6.85 | 6.90 | 6.73 | 6.79 | 6.77 | qfq | 27,768,355 | 189,319,332 | -1.02% |
| 2026-05-06 | 6.98 | 7.02 | 6.83 | 6.86 | 6.84 | qfq | 25,316,310 | 174,942,101 | -1.01% |
| 2026-04-30 | 6.92 | 7.03 | 6.84 | 6.93 | 6.91 | qfq | 22,668,600 | 157,070,768 | -0.86% |
| 2026-04-29 | 6.96 | 7.03 | 6.84 | 6.99 | 6.97 | qfq | 20,650,926 | 143,427,948 | 1.75% |
| 2026-04-28 | 6.91 | 7.09 | 6.75 | 6.87 | 6.85 | qfq | 39,236,746 | 270,553,006 | -0.72% |
| 2026-04-27 | 6.99 | 6.99 | 6.60 | 6.92 | 6.90 | qfq | 32,858,634 | 224,259,785 | -0.29% |
| 2026-04-24 | 7.00 | 7.10 | 6.85 | 6.94 | 6.92 | qfq | 29,393,073 | 203,807,363 | -1.56% |
| 2026-04-23 | 7.18 | 7.26 | 6.90 | 7.05 | 7.03 | qfq | 41,135,400 | 291,080,958 | -2.62% |
| 2026-04-22 | 7.03 | 7.30 | 7.00 | 7.24 | 7.22 | qfq | 39,043,998 | 281,954,926 | 2.55% |
| 2026-04-21 | 7.16 | 7.23 | 6.96 | 7.06 | 7.04 | qfq | 33,141,800 | 234,240,584 | -2.22% |
| 2026-04-20 | 6.89 | 7.24 | 6.89 | 7.22 | 7.20 | qfq | 38,995,032 | 279,020,872 | 2.70% |
| 2026-04-17 | 6.82 | 7.15 | 6.77 | 7.03 | 7.01 | qfq | 37,085,400 | 259,558,167 | 1.88% |
| 2026-04-16 | 6.94 | 6.95 | 6.70 | 6.90 | 6.88 | qfq | 52,920,243 | 360,731,572 | -0.72% |
| 2026-04-15 | 7.07 | 7.12 | 6.91 | 6.95 | 6.93 | qfq | 43,773,272 | 307,171,176 | -1.70% |
| 2026-04-14 | 6.95 | 7.25 | 6.90 | 7.07 | 7.05 | qfq | 58,578,139 | 413,399,934 | 0.57% |
| 2026-04-13 | 6.58 | 7.16 | 6.43 | 7.03 | 7.01 | qfq | 79,118,793 | 544,639,272 | 5.71% |
| 2026-04-10 | 6.20 | 6.77 | 6.14 | 6.65 | 6.63 | qfq | 63,078,031 | 410,318,066 | 7.61% |
| 2026-04-09 | 6.08 | 6.20 | 6.07 | 6.18 | 6.16 | qfq | 15,681,894 | 96,492,861 | 0.82% |
| 2026-04-08 | 6.12 | 6.19 | 5.99 | 6.13 | 6.11 | qfq | 25,346,144 | 154,134,638 | 1.49% |
| 2026-04-07 | 5.81 | 6.05 | 5.79 | 6.04 | 6.02 | qfq | 19,094,449 | 114,125,312 | 4.68% |
| 2026-04-03 | 5.98 | 6.04 | 5.70 | 5.77 | 5.75 | qfq | 17,034,550 | 98,867,463 | -3.51% |
| 2026-04-02 | 5.97 | 6.10 | 5.94 | 5.98 | 5.96 | qfq | 12,744,056 | 76,696,996 | -0.17% |
| 2026-04-01 | 6.02 | 6.04 | 5.94 | 5.99 | 5.97 | qfq | 9,424,287 | 56,371,628 | 0.50% |
| 2026-03-31 | 6.05 | 6.11 | 5.93 | 5.96 | 5.94 | qfq | 14,897,591 | 89,464,479 | -1.16% |
| 2026-03-30 | 5.89 | 6.07 | 5.84 | 6.03 | 6.01 | qfq | 19,964,264 | 119,350,447 | 1.86% |
| 2026-03-27 | 5.70 | 6.07 | 5.69 | 5.92 | 5.90 | qfq | 28,993,666 | 170,920,962 | 3.14% |
| 2026-03-26 | 5.72 | 6.00 | 5.69 | 5.74 | 5.72 | qfq | 23,766,951 | 138,142,116 | 0.53% |
| 2026-03-25 | 5.63 | 5.74 | 5.62 | 5.71 | 5.69 | qfq | 13,579,189 | 77,351,534 | 1.60% |
| 2026-03-24 | 5.68 | 5.71 | 5.48 | 5.62 | 5.60 | qfq | 18,339,900 | 102,203,361 | 0.90% |
| 2026-03-23 | 5.75 | 5.80 | 5.48 | 5.57 | 5.55 | qfq | 32,745,121 | 184,468,150 | -4.46% |
| 2026-03-20 | 5.98 | 6.04 | 5.83 | 5.83 | 5.81 | qfq | 15,567,000 | 92,003,011 | -2.51% |
| 2026-03-19 | 6.14 | 6.15 | 5.94 | 5.98 | 5.96 | qfq | 20,731,600 | 124,983,164 | -2.76% |
| 2026-03-18 | 6.24 | 6.28 | 6.05 | 6.15 | 6.13 | qfq | 20,942,100 | 128,426,505 | -1.28% |
| 2026-03-17 | 6.38 | 6.44 | 6.23 | 6.23 | 6.21 | qfq | 18,717,400 | 118,124,044 | -2.35% |
| 2026-03-16 | 6.45 | 6.55 | 6.36 | 6.38 | 6.36 | qfq | 20,075,236 | 128,880,945 | -0.93% |
| 2026-03-13 | 6.51 | 6.59 | 6.44 | 6.44 | 6.42 | qfq | 20,435,400 | 133,153,526 | -1.53% |
| 2026-03-12 | 6.62 | 6.64 | 6.51 | 6.54 | 6.52 | qfq | 22,477,400 | 147,810,441 | -0.61% |
| 2026-03-11 | 6.42 | 6.60 | 6.35 | 6.58 | 6.56 | qfq | 26,928,880 | 175,469,843 | 2.49% |
| 2026-03-10 | 6.45 | 6.50 | 6.38 | 6.42 | 6.40 | qfq | 15,868,499 | 101,858,351 | 0.00% |
| 2026-03-09 | 6.55 | 6.61 | 6.39 | 6.42 | 6.40 | qfq | 21,812,871 | 141,026,514 | -1.53% |
| 2026-03-06 | 6.37 | 6.54 | 6.35 | 6.52 | 6.50 | qfq | 20,684,320 | 133,973,137 | 2.68% |
| 2026-03-05 | 6.45 | 6.46 | 6.33 | 6.35 | 6.33 | qfq | 16,314,707 | 104,004,155 | -0.47% |
| 2026-03-04 | 6.33 | 6.49 | 6.30 | 6.38 | 6.36 | qfq | 19,970,058 | 127,734,249 | -0.31% |
| 2026-03-03 | 6.57 | 6.57 | 6.38 | 6.40 | 6.38 | qfq | 29,576,366 | 190,812,352 | -2.44% |
| 2026-03-02 | 6.50 | 6.65 | 6.45 | 6.56 | 6.54 | qfq | 23,096,300 | 150,995,217 | 0.00% |
| 2026-02-27 | 6.55 | 6.62 | 6.48 | 6.56 | 6.54 | qfq | 19,612,927 | 128,107,296 | -0.30% |
| 2026-02-26 | 6.44 | 6.64 | 6.36 | 6.58 | 6.56 | qfq | 36,450,024 | 237,104,212 | 3.13% |
| 2026-02-25 | 6.22 | 6.49 | 6.18 | 6.38 | 6.36 | qfq | 35,695,149 | 228,069,390 | 2.90% |
| 2026-02-24 | 6.11 | 6.24 | 6.09 | 6.20 | 6.18 | qfq | 26,758,988 | 165,549,028 | 2.14% |
| 2026-02-13 | 6.12 | 6.15 | 6.03 | 6.07 | 6.05 | qfq | 17,475,300 | 106,472,551 | -0.98% |
| 2026-02-12 | 6.13 | 6.17 | 6.07 | 6.13 | 6.11 | qfq | 14,867,160 | 91,090,803 | 0.00% |
| 2026-02-11 | 6.07 | 6.21 | 6.07 | 6.13 | 6.11 | qfq | 19,565,845 | 120,680,311 | 0.66% |
| 2026-02-10 | 6.17 | 6.18 | 6.06 | 6.09 | 6.07 | qfq | 14,994,000 | 91,386,928 | -1.30% |
| 2026-02-09 | 6.12 | 6.22 | 6.06 | 6.17 | 6.15 | qfq | 22,457,978 | 137,672,219 | 1.15% |
| 2026-02-06 | 6.05 | 6.17 | 6.00 | 6.10 | 6.08 | qfq | 16,972,287 | 103,731,678 | 0.66% |
| 2026-02-05 | 6.08 | 6.16 | 6.04 | 6.06 | 6.04 | qfq | 15,038,327 | 91,466,603 | -0.49% |
| 2026-02-04 | 6.04 | 6.10 | 5.97 | 6.09 | 6.07 | qfq | 14,790,728 | 89,506,084 | 0.83% |
| 2026-02-03 | 6.03 | 6.09 | 5.95 | 6.04 | 6.02 | qfq | 18,800,550 | 113,298,122 | 0.67% |
| 2026-02-02 | 6.11 | 6.18 | 6.00 | 6.00 | 5.98 | qfq | 29,340,400 | 178,093,224 | -3.07% |
| 2026-01-30 | 6.17 | 6.22 | 6.02 | 6.19 | 6.17 | qfq | 27,858,766 | 170,847,443 | 0.16% |
| 2026-01-29 | 6.17 | 6.23 | 6.11 | 6.18 | 6.16 | qfq | 23,562,965 | 145,342,277 | -0.32% |
| 2026-01-28 | 6.14 | 6.24 | 6.09 | 6.20 | 6.18 | qfq | 28,442,246 | 176,095,156 | 0.98% |
| 2026-01-27 | 6.18 | 6.30 | 6.11 | 6.14 | 6.12 | qfq | 32,254,474 | 199,547,902 | -0.81% |
| 2026-01-26 | 6.10 | 6.31 | 6.07 | 6.19 | 6.17 | qfq | 48,740,248 | 301,131,020 | 1.48% |
| 2026-01-23 | 6.34 | 6.42 | 6.05 | 6.10 | 6.08 | qfq | 72,619,801 | 447,109,736 | 0.99% |
| 2026-01-22 | 5.64 | 6.18 | 5.61 | 6.04 | 6.02 | qfq | 80,057,333 | 477,255,322 | 7.47% |
| 2026-01-21 | 5.65 | 5.68 | 5.61 | 5.62 | 5.60 | qfq | 10,536,738 | 59,376,004 | -0.88% |
| 2026-01-20 | 5.64 | 5.68 | 5.61 | 5.67 | 5.65 | qfq | 11,554,953 | 65,169,386 | 0.53% |
| 2026-01-19 | 5.63 | 5.66 | 5.58 | 5.64 | 5.62 | qfq | 13,618,037 | 76,598,096 | 0.71% |
| 2026-01-16 | 5.63 | 5.65 | 5.58 | 5.60 | 5.58 | qfq | 9,234,700 | 51,776,976 | -0.36% |
| 2026-01-15 | 5.60 | 5.65 | 5.58 | 5.62 | 5.60 | qfq | 8,689,955 | 48,799,319 | 0.18% |
| 2026-01-14 | 5.61 | 5.67 | 5.57 | 5.61 | 5.59 | qfq | 16,742,524 | 94,183,527 | 0.18% |
| 2026-01-13 | 5.69 | 5.70 | 5.58 | 5.60 | 5.58 | qfq | 17,352,580 | 97,859,821 | -1.75% |
| 2026-01-12 | 5.64 | 5.71 | 5.61 | 5.70 | 5.68 | qfq | 20,373,583 | 115,271,422 | 1.06% |
| 2026-01-09 | 5.61 | 5.64 | 5.59 | 5.64 | 5.62 | qfq | 11,904,754 | 66,908,433 | 0.53% |
| 2026-01-08 | 5.60 | 5.63 | 5.58 | 5.61 | 5.59 | qfq | 9,872,375 | 55,340,051 | -0.18% |
| 2026-01-07 | 5.66 | 5.70 | 5.57 | 5.62 | 5.60 | qfq | 15,517,256 | 87,220,251 | -0.53% |
| 2026-01-06 | 5.61 | 5.68 | 5.60 | 5.65 | 5.63 | qfq | 14,025,203 | 79,283,884 | 0.89% |
| 2026-01-05 | 5.65 | 5.66 | 5.55 | 5.60 | 5.58 | qfq | 14,707,400 | 82,276,791 | -0.88% |
| 2025-12-31 | 5.62 | 5.67 | 5.58 | 5.65 | 5.63 | qfq | 8,616,379 | 48,470,353 | 0.71% |
| 2025-12-30 | 5.66 | 5.69 | 5.60 | 5.61 | 5.59 | qfq | 9,157,388 | 51,616,275 | -0.71% |
| 2025-12-29 | 5.75 | 5.76 | 5.65 | 5.65 | 5.63 | qfq | 11,834,200 | 67,420,339 | -1.91% |
| 2025-12-26 | 5.74 | 5.79 | 5.74 | 5.76 | 5.74 | qfq | 7,128,600 | 41,120,159 | 0.35% |
| 2025-12-25 | 5.77 | 5.80 | 5.72 | 5.74 | 5.72 | qfq | 9,027,108 | 51,848,177 | -0.52% |
| 2025-12-24 | 5.73 | 5.81 | 5.73 | 5.77 | 5.75 | qfq | 6,106,000 | 35,231,455 | 0.35% |
| 2025-12-23 | 5.84 | 5.84 | 5.73 | 5.75 | 5.73 | qfq | 6,374,788 | 36,792,795 | -0.86% |
| 2025-12-22 | 5.86 | 5.87 | 5.79 | 5.80 | 5.78 | qfq | 9,313,088 | 54,194,886 | -1.36% |
| 2025-12-19 | 5.87 | 5.89 | 5.80 | 5.88 | 5.86 | qfq | 10,312,222 | 60,401,722 | 0.17% |
| 2025-12-18 | 5.70 | 5.93 | 5.66 | 5.87 | 5.85 | qfq | 17,204,100 | 100,017,866 | 3.71% |
| 2025-12-17 | 5.65 | 5.69 | 5.59 | 5.66 | 5.64 | qfq | 8,718,500 | 49,111,468 | 0.00% |
| 2025-12-16 | 5.76 | 5.76 | 5.65 | 5.66 | 5.64 | qfq | 10,060,800 | 57,208,326 | -1.74% |
| 2025-12-15 | 5.77 | 5.82 | 5.73 | 5.76 | 5.74 | qfq | 6,546,300 | 37,823,557 | -0.35% |
| 2025-12-12 | 5.70 | 5.85 | 5.70 | 5.78 | 5.76 | qfq | 10,762,700 | 62,310,856 | 1.40% |
| 2025-12-11 | 5.85 | 5.88 | 5.70 | 5.70 | 5.68 | qfq | 16,294,888 | 93,836,630 | -2.56% |
| 2025-12-10 | 5.92 | 5.92 | 5.84 | 5.85 | 5.83 | qfq | 10,579,565 | 62,015,413 | -1.18% |
| 2025-12-09 | 5.91 | 5.94 | 5.87 | 5.92 | 5.90 | qfq | 11,083,388 | 65,464,021 | 0.17% |
| 2025-12-08 | 5.97 | 5.98 | 5.87 | 5.91 | 5.89 | qfq | 19,930,919 | 117,800,962 | -1.34% |
| 2025-12-05 | 6.08 | 6.08 | 5.88 | 5.99 | 5.97 | qfq | 25,647,877 | 152,489,272 | -1.48% |
| 2025-12-04 | 6.17 | 6.17 | 6.07 | 6.08 | 6.06 | qfq | 32,557,053 | 198,705,288 | -3.18% |
| 2025-12-03 | 6.28 | 6.36 | 6.05 | 6.28 | 6.26 | qfq | 81,187,083 | 501,533,105 | 2.11% |
| 2025-12-02 | 5.83 | 6.18 | 5.81 | 6.15 | 6.13 | qfq | 34,407,803 | 207,565,964 | 4.95% |
| 2025-12-01 | 5.85 | 5.94 | 5.82 | 5.86 | 5.84 | qfq | 10,749,000 | 63,130,112 | -0.17% |
| 2025-11-28 | 5.77 | 5.88 | 5.75 | 5.87 | 5.85 | qfq | 9,918,300 | 57,790,764 | 1.73% |
| 2025-11-27 | 5.77 | 5.85 | 5.75 | 5.77 | 5.75 | qfq | 7,566,600 | 43,807,638 | 0.17% |
| 2025-11-26 | 5.87 | 5.94 | 5.75 | 5.76 | 5.74 | qfq | 14,016,900 | 81,717,980 | -1.37% |
| 2025-11-25 | 5.85 | 5.91 | 5.79 | 5.84 | 5.82 | qfq | 14,107,900 | 82,310,226 | 0.17% |
| 2025-11-24 | 5.91 | 5.96 | 5.82 | 5.83 | 5.81 | qfq | 17,540,999 | 102,975,503 | -0.51% |
| 2025-11-21 | 6.08 | 6.08 | 5.86 | 5.86 | 5.84 | qfq | 21,258,300 | 126,239,436 | -3.78% |
| 2025-11-20 | 6.23 | 6.25 | 6.05 | 6.09 | 6.07 | qfq | 14,553,000 | 89,076,825 | -1.62% |
| 2025-11-19 | 6.21 | 6.30 | 6.11 | 6.19 | 6.17 | qfq | 20,367,720 | 125,843,549 | -0.64% |
| 2025-11-18 | 6.31 | 6.38 | 6.16 | 6.23 | 6.21 | qfq | 19,852,420 | 123,464,643 | -1.42% |
| 2025-11-17 | 6.16 | 6.47 | 6.13 | 6.32 | 6.30 | qfq | 36,069,378 | 226,617,164 | 2.60% |
| 2025-11-14 | 6.08 | 6.35 | 6.06 | 6.16 | 6.14 | qfq | 26,714,586 | 165,246,578 | 0.98% |
| 2025-11-13 | 5.95 | 6.13 | 5.95 | 6.10 | 6.08 | qfq | 19,081,900 | 115,883,746 | 1.84% |
| 2025-11-12 | 6.00 | 6.02 | 5.92 | 5.99 | 5.97 | qfq | 11,654,700 | 69,587,417 | -0.33% |
| 2025-11-11 | 5.99 | 6.03 | 5.93 | 6.01 | 5.99 | qfq | 14,163,000 | 84,876,580 | 0.50% |
| 2025-11-10 | 5.98 | 6.01 | 5.91 | 5.98 | 5.96 | qfq | 17,449,656 | 104,328,020 | 0.67% |
| 2025-11-07 | 5.75 | 5.99 | 5.74 | 5.94 | 5.92 | qfq | 24,125,647 | 142,389,034 | 3.48% |
| 2025-11-06 | 5.70 | 5.82 | 5.68 | 5.74 | 5.72 | qfq | 10,290,829 | 59,142,524 | 0.70% |
| 2025-11-05 | 5.66 | 5.74 | 5.62 | 5.70 | 5.68 | qfq | 8,195,700 | 46,635,991 | 0.35% |
| 2025-11-04 | 5.70 | 5.75 | 5.64 | 5.68 | 5.66 | qfq | 8,060,900 | 45,893,986 | -0.87% |
| 2025-11-03 | 5.71 | 5.75 | 5.65 | 5.73 | 5.71 | qfq | 11,199,840 | 63,863,832 | 0.53% |
| 2025-10-31 | 5.61 | 5.74 | 5.61 | 5.70 | 5.68 | qfq | 11,769,940 | 66,679,053 | 1.24% |
| 2025-10-30 | 5.70 | 5.75 | 5.62 | 5.63 | 5.61 | qfq | 13,663,000 | 77,570,773 | -2.09% |
| 2025-10-29 | 5.71 | 5.76 | 5.67 | 5.75 | 5.73 | qfq | 10,693,040 | 61,165,720 | 0.52% |
| 2025-10-28 | 5.74 | 5.81 | 5.72 | 5.72 | 5.70 | qfq | 11,430,854 | 65,849,498 | -0.69% |
| 2025-10-27 | 5.90 | 5.91 | 5.73 | 5.76 | 5.74 | qfq | 30,660,500 | 177,545,035 | -2.87% |
| 2025-10-24 | 5.98 | 6.05 | 5.92 | 5.93 | 5.91 | qfq | 16,476,800 | 98,287,947 | -0.84% |
| 2025-10-23 | 5.91 | 5.99 | 5.89 | 5.98 | 5.96 | qfq | 13,795,104 | 81,913,667 | 1.01% |
| 2025-10-22 | 5.92 | 6.00 | 5.86 | 5.92 | 5.90 | qfq | 12,962,900 | 76,988,347 | 0.34% |
| 2025-10-21 | 5.91 | 6.05 | 5.90 | 5.90 | 5.88 | qfq | 19,104,400 | 113,909,450 | 0.17% |
| 2025-10-20 | 5.92 | 5.95 | 5.86 | 5.89 | 5.87 | qfq | 10,785,100 | 63,550,158 | 0.00% |
| 2025-10-17 | 5.95 | 6.05 | 5.88 | 5.89 | 5.87 | qfq | 16,012,440 | 95,583,165 | -1.17% |
| 2025-10-16 | 5.94 | 5.99 | 5.89 | 5.96 | 5.94 | qfq | 11,831,000 | 70,119,182 | 0.17% |
| 2025-10-15 | 5.95 | 6.01 | 5.90 | 5.95 | 5.93 | qfq | 14,159,700 | 84,131,601 | -0.67% |
| 2025-10-14 | 6.15 | 6.16 | 5.94 | 5.99 | 5.97 | qfq | 25,672,778 | 155,171,901 | -2.28% |
| 2025-10-13 | 5.71 | 6.15 | 5.70 | 6.13 | 6.11 | qfq | 38,904,733 | 233,314,975 | 4.07% |
| 2025-10-10 | 5.91 | 5.95 | 5.85 | 5.89 | 5.87 | qfq | 16,638,600 | 98,079,261 | -0.67% |
| 2025-10-09 | 5.92 | 6.00 | 5.90 | 5.93 | 5.91 | qfq | 17,491,017 | 103,961,266 | 0.34% |
| 2025-09-30 | 5.99 | 6.00 | 5.89 | 5.91 | 5.89 | qfq | 13,337,000 | 78,995,645 | -1.34% |
| 2025-09-29 | 5.99 | 6.00 | 5.93 | 5.99 | 5.97 | qfq | 11,462,428 | 68,359,454 | 0.67% |
| 2025-09-26 | 5.99 | 6.05 | 5.94 | 5.95 | 5.93 | qfq | 10,948,596 | 65,633,928 | -0.50% |
| 2025-09-25 | 6.05 | 6.05 | 5.92 | 5.98 | 5.96 | qfq | 12,271,240 | 73,219,735 | -0.83% |
| 2025-09-24 | 5.83 | 6.04 | 5.79 | 6.03 | 6.01 | qfq | 21,667,357 | 129,033,857 | 3.43% |
| 2025-09-23 | 5.82 | 5.92 | 5.66 | 5.83 | 5.81 | qfq | 15,673,351 | 90,463,318 | -0.17% |
| 2025-09-22 | 5.93 | 5.95 | 5.79 | 5.84 | 5.82 | qfq | 17,464,085 | 102,143,866 | -1.52% |
| 2025-09-19 | 5.90 | 6.00 | 5.87 | 5.93 | 5.91 | qfq | 13,519,393 | 80,247,085 | 0.17% |
| 2025-09-18 | 6.01 | 6.06 | 5.90 | 5.92 | 5.90 | qfq | 21,753,300 | 129,821,791 | -1.66% |
| 2025-09-17 | 6.03 | 6.18 | 5.95 | 6.02 | 6.00 | qfq | 30,097,531 | 182,808,001 | -0.17% |
| 2025-09-16 | 5.81 | 6.07 | 5.79 | 6.03 | 6.01 | qfq | 41,904,788 | 249,514,245 | 3.43% |
| 2025-09-15 | 5.75 | 5.85 | 5.73 | 5.83 | 5.81 | qfq | 17,725,400 | 102,278,501 | 1.57% |
| 2025-09-12 | 5.75 | 5.78 | 5.71 | 5.74 | 5.72 | qfq | 14,615,700 | 83,919,464 | -0.17% |
| 2025-09-11 | 5.81 | 5.84 | 5.69 | 5.75 | 5.73 | qfq | 24,822,300 | 142,519,509 | -1.54% |
| 2025-09-10 | 5.80 | 5.93 | 5.75 | 5.84 | 5.82 | qfq | 23,917,159 | 139,388,515 | 0.34% |
| 2025-09-09 | 5.83 | 5.91 | 5.78 | 5.82 | 5.80 | qfq | 26,513,100 | 154,950,276 | -1.19% |
| 2025-09-08 | 5.84 | 5.98 | 5.81 | 5.89 | 5.87 | qfq | 45,433,207 | 267,877,194 | 0.86% |
| 2025-09-05 | 5.56 | 6.12 | 5.55 | 5.84 | 5.82 | qfq | 74,661,243 | 440,894,582 | 5.04% |
| 2025-09-04 | 5.47 | 5.58 | 5.44 | 5.56 | 5.54 | qfq | 19,690,160 | 108,165,821 | 0.91% |
| 2025-09-03 | 5.64 | 5.66 | 5.49 | 5.51 | 5.49 | qfq | 17,933,890 | 99,649,257 | -2.13% |
| 2025-09-02 | 5.76 | 5.84 | 5.48 | 5.63 | 5.61 | qfq | 38,978,044 | 221,079,375 | -2.26% |
| 2025-09-01 | 5.58 | 5.81 | 5.52 | 5.76 | 5.74 | qfq | 34,900,353 | 198,832,632 | 3.97% |
| 2025-08-29 | 5.59 | 5.62 | 5.49 | 5.54 | 5.52 | qfq | 15,903,000 | 88,354,849 | -0.89% |
| 2025-08-28 | 5.56 | 5.60 | 5.47 | 5.59 | 5.57 | qfq | 18,034,223 | 99,968,360 | 0.18% |
| 2025-08-27 | 5.69 | 5.71 | 5.55 | 5.58 | 5.56 | qfq | 26,758,867 | 150,521,251 | -2.11% |
| 2025-08-26 | 5.47 | 5.73 | 5.45 | 5.70 | 5.68 | qfq | 43,406,810 | 244,260,968 | 3.64% |
| 2025-08-25 | 5.41 | 5.54 | 5.38 | 5.50 | 5.48 | qfq | 24,249,544 | 132,217,144 | 1.66% |
| 2025-08-22 | 5.40 | 5.45 | 5.35 | 5.41 | 5.39 | qfq | 14,631,000 | 78,867,756 | -0.18% |
| 2025-08-21 | 5.42 | 5.43 | 5.39 | 5.42 | 5.40 | qfq | 13,401,361 | 72,485,158 | -0.18% |
| 2025-08-20 | 5.38 | 5.43 | 5.35 | 5.43 | 5.41 | qfq | 14,864,624 | 80,209,596 | 1.12% |
| 2025-08-19 | 5.34 | 5.42 | 5.31 | 5.37 | 5.35 | qfq | 15,532,867 | 83,308,372 | 0.37% |
| 2025-08-18 | 5.24 | 5.41 | 5.22 | 5.35 | 5.33 | qfq | 27,439,919 | 146,027,584 | 2.29% |
| 2025-08-15 | 5.16 | 5.23 | 5.16 | 5.23 | 5.21 | qfq | 9,972,891 | 51,911,044 | 0.97% |
| 2025-08-14 | 5.24 | 5.26 | 5.17 | 5.18 | 5.16 | qfq | 13,460,500 | 70,200,277 | -1.33% |
| 2025-08-13 | 5.27 | 5.28 | 5.23 | 5.25 | 5.23 | qfq | 12,459,598 | 65,399,136 | -0.19% |
| 2025-08-12 | 5.29 | 5.29 | 5.25 | 5.26 | 5.24 | qfq | 9,060,800 | 47,718,232 | -0.57% |
| 2025-08-11 | 5.30 | 5.32 | 5.26 | 5.29 | 5.27 | qfq | 14,153,047 | 74,889,156 | 0.19% |
| 2025-08-08 | 5.23 | 5.29 | 5.23 | 5.28 | 5.26 | qfq | 9,193,300 | 48,420,329 | 0.96% |
| 2025-08-07 | 5.26 | 5.27 | 5.23 | 5.23 | 5.21 | qfq | 6,838,100 | 35,845,010 | -0.57% |
| 2025-08-06 | 5.24 | 5.27 | 5.21 | 5.26 | 5.24 | qfq | 8,132,800 | 42,650,097 | 0.19% |
| 2025-08-05 | 5.21 | 5.25 | 5.20 | 5.25 | 5.23 | qfq | 8,515,699 | 44,543,303 | 0.96% |
| 2025-08-04 | 5.18 | 5.22 | 5.15 | 5.20 | 5.18 | qfq | 10,327,000 | 53,528,629 | 0.58% |
| 2025-08-01 | 5.18 | 5.20 | 5.16 | 5.17 | 5.15 | qfq | 8,858,000 | 45,899,624 | 0.19% |
| 2025-07-31 | 5.25 | 5.26 | 5.15 | 5.16 | 5.14 | qfq | 15,674,900 | 81,312,128 | -1.90% |
| 2025-07-30 | 5.29 | 5.33 | 5.24 | 5.26 | 5.24 | qfq | 11,438,346 | 60,510,025 | -0.38% |
| 2025-07-29 | 5.31 | 5.32 | 5.23 | 5.28 | 5.26 | qfq | 12,546,493 | 65,991,320 | -0.75% |
| 2025-07-28 | 5.38 | 5.38 | 5.30 | 5.32 | 5.30 | qfq | 13,296,369 | 70,875,075 | -0.93% |
| 2025-07-25 | 5.45 | 5.47 | 5.37 | 5.37 | 5.35 | qfq | 26,867,644 | 145,445,173 | -1.83% |
| 2025-07-24 | 5.31 | 5.52 | 5.29 | 5.47 | 5.45 | qfq | 36,488,678 | 196,588,945 | 3.01% |
| 2025-07-23 | 5.34 | 5.36 | 5.28 | 5.31 | 5.29 | qfq | 20,063,624 | 106,750,142 | -0.19% |
| 2025-07-22 | 5.21 | 5.32 | 5.20 | 5.32 | 5.30 | qfq | 17,723,900 | 93,324,805 | 1.72% |
| 2025-07-21 | 5.15 | 5.25 | 5.14 | 5.23 | 5.21 | qfq | 19,289,100 | 100,590,737 | 1.75% |
| 2025-07-18 | 5.11 | 5.14 | 5.09 | 5.14 | 5.12 | qfq | 11,256,287 | 57,565,078 | 0.78% |
| 2025-07-17 | 5.10 | 5.12 | 5.08 | 5.10 | 5.08 | qfq | 9,536,108 | 48,587,076 | 0.00% |
| 2025-07-16 | 5.11 | 5.12 | 5.07 | 5.10 | 5.08 | qfq | 9,541,800 | 48,682,356 | 0.00% |
| 2025-07-15 | 5.16 | 5.18 | 5.06 | 5.10 | 5.08 | qfq | 14,874,088 | 75,913,309 | -0.97% |
| 2025-07-14 | 5.12 | 5.18 | 5.12 | 5.15 | 5.13 | qfq | 25,590,297 | 131,839,124 | 0.59% |
| 2025-07-11 | 5.15 | 5.15 | 5.10 | 5.12 | 5.10 | qfq | 12,450,767 | 63,880,072 | -0.39% |
| 2025-07-10 | 5.08 | 5.14 | 5.08 | 5.14 | 5.12 | qfq | 13,670,991 | 70,035,801 | 1.18% |
| 2025-07-09 | 5.09 | 5.11 | 5.07 | 5.08 | 5.06 | qfq | 7,980,987 | 40,631,732 | -0.20% |
| 2025-07-08 | 5.05 | 5.10 | 5.04 | 5.09 | 5.07 | qfq | 11,537,408 | 58,473,256 | 0.99% |
| 2025-07-07 | 5.06 | 5.08 | 5.04 | 5.04 | 5.03 | qfq | 10,475,100 | 52,912,133 | -0.40% |
| 2025-07-04 | 5.07 | 5.09 | 5.05 | 5.06 | 5.04 | qfq | 7,918,700 | 40,184,951 | -0.59% |
| 2025-07-03 | 5.10 | 5.12 | 5.07 | 5.09 | 5.07 | qfq | 6,767,865 | 34,439,926 | -0.39% |
| 2025-07-02 | 5.06 | 5.11 | 5.05 | 5.11 | 5.09 | qfq | 10,708,273 | 54,508,116 | 0.99% |
| 2025-07-01 | 5.06 | 5.07 | 5.04 | 5.06 | 5.04 | qfq | 6,734,900 | 34,078,214 | 0.00% |
| 2025-06-30 | 5.10 | 5.10 | 5.04 | 5.06 | 5.04 | qfq | 9,084,174 | 45,973,883 | -0.39% |
| 2025-06-27 | 5.07 | 5.12 | 5.06 | 5.08 | 5.06 | qfq | 10,295,304 | 52,423,101 | 0.40% |
| 2025-06-26 | 5.04 | 5.08 | 5.04 | 5.06 | 5.04 | qfq | 8,792,800 | 44,533,085 | 0.00% |
| 2025-06-25 | 5.02 | 5.06 | 5.00 | 5.06 | 5.04 | qfq | 10,554,899 | 53,092,081 | 0.80% |
| 2025-06-24 | 4.99 | 5.03 | 4.97 | 5.02 | 5.01 | qfq | 6,825,400 | 34,159,798 | 0.80% |
| 2025-06-23 | 4.96 | 4.99 | 4.93 | 4.98 | 4.97 | qfq | 7,515,700 | 37,314,243 | 0.40% |
| 2025-06-20 | 4.97 | 5.00 | 4.96 | 4.96 | 4.95 | qfq | 4,858,500 | 24,182,328 | -0.20% |
| 2025-06-19 | 5.00 | 5.00 | 4.93 | 4.97 | 4.96 | qfq | 10,570,001 | 52,444,905 | -0.60% |
| 2025-06-18 | 5.02 | 5.04 | 4.99 | 5.00 | 4.99 | qfq | 6,479,800 | 32,416,985 | -0.40% |
| 2025-06-17 | 5.01 | 5.02 | 4.99 | 5.02 | 5.01 | qfq | 7,043,547 | 35,280,239 | 0.20% |
| 2025-06-16 | 5.02 | 5.04 | 4.99 | 5.01 | 5.00 | qfq | 13,460,600 | 67,376,117 | -0.60% |
| 2025-06-13 | 5.03 | 5.06 | 4.99 | 5.04 | 5.03 | qfq | 17,554,179 | 88,123,171 | 0.20% |
| 2025-06-12 | 5.08 | 5.09 | 5.02 | 5.03 | 5.02 | qfq | 15,578,824 | 78,509,060 | -0.98% |
| 2025-06-11 | 5.08 | 5.11 | 5.08 | 5.08 | 5.06 | qfq | 9,459,504 | 48,162,680 | 0.00% |
| 2025-06-10 | 5.14 | 5.15 | 5.05 | 5.08 | 5.06 | qfq | 12,994,427 | 66,304,043 | -0.78% |
| 2025-06-09 | 5.15 | 5.15 | 5.10 | 5.12 | 5.10 | qfq | 7,895,148 | 40,425,583 | -0.39% |
| 2025-06-06 | 5.12 | 5.16 | 5.10 | 5.14 | 5.12 | qfq | 8,931,481 | 45,852,060 | 0.78% |
| 2025-06-05 | 5.08 | 5.16 | 5.08 | 5.10 | 5.08 | qfq | 13,062,620 | 66,845,802 | 0.20% |
| 2025-06-04 | 5.02 | 5.09 | 5.01 | 5.09 | 5.07 | qfq | 17,129,904 | 86,500,660 | 1.60% |
| 2025-06-03 | 5.00 | 5.03 | 4.99 | 5.01 | 5.00 | qfq | 9,849,800 | 49,328,640 | -0.20% |
| 2025-05-30 | 5.03 | 5.05 | 4.99 | 5.02 | 5.01 | qfq | 10,185,346 | 51,127,942 | -0.40% |
| 2025-05-29 | 5.07 | 5.07 | 5.01 | 5.04 | 5.03 | qfq | 15,118,710 | 76,166,632 | -0.40% |
| 2025-05-28 | 5.10 | 5.10 | 5.03 | 5.06 | 5.04 | qfq | 5,841,100 | 29,539,691 | -1.94% |
| 2025-05-27 | 5.09 | 5.16 | 5.08 | 5.16 | 5.06 | qfq | 7,121,353 | 36,502,065 | 1.18% |
| 2025-05-26 | 5.10 | 5.13 | 5.07 | 5.10 | 5.00 | qfq | 5,972,144 | 30,439,977 | 0.20% |
| 2025-05-23 | 5.13 | 5.15 | 5.08 | 5.09 | 4.99 | qfq | 7,162,899 | 36,676,317 | -0.59% |
| 2025-05-22 | 5.16 | 5.17 | 5.10 | 5.12 | 5.02 | qfq | 7,291,545 | 37,408,420 | -0.97% |
| 2025-05-21 | 5.16 | 5.20 | 5.15 | 5.17 | 5.07 | qfq | 6,623,954 | 34,327,811 | 0.00% |
| 2025-05-20 | 5.15 | 5.17 | 5.14 | 5.17 | 5.07 | qfq | 6,377,100 | 32,873,236 | 0.39% |
| 2025-05-19 | 5.12 | 5.17 | 5.09 | 5.15 | 5.05 | qfq | 5,987,566 | 30,756,825 | 0.59% |
| 2025-05-16 | 5.13 | 5.16 | 5.11 | 5.12 | 5.02 | qfq | 5,567,700 | 28,529,246 | -0.19% |
| 2025-05-15 | 5.14 | 5.20 | 5.13 | 5.13 | 5.03 | qfq | 9,751,445 | 50,408,502 | -0.39% |
| 2025-05-14 | 5.10 | 5.16 | 5.07 | 5.15 | 5.05 | qfq | 9,809,800 | 50,259,243 | 0.78% |
| 2025-05-13 | 5.12 | 5.13 | 5.08 | 5.11 | 5.01 | qfq | 7,695,900 | 39,270,751 | 0.39% |
| 2025-05-12 | 5.09 | 5.11 | 5.06 | 5.09 | 4.99 | qfq | 8,209,625 | 41,686,038 | 0.39% |
| 2025-05-09 | 5.08 | 5.09 | 5.06 | 5.07 | 4.97 | qfq | 6,313,625 | 32,059,000 | 0.00% |
| 2025-05-08 | 5.06 | 5.08 | 5.04 | 5.07 | 4.97 | qfq | 7,432,600 | 37,675,155 | 0.00% |
| 2025-05-07 | 5.04 | 5.12 | 5.04 | 5.07 | 4.97 | qfq | 10,678,439 | 54,160,476 | 0.80% |
| 2025-05-06 | 5.00 | 5.03 | 4.99 | 5.03 | 4.93 | qfq | 7,560,548 | 37,931,137 | 0.80% |
| 2025-04-30 | 5.00 | 5.03 | 4.98 | 4.99 | 4.89 | qfq | 6,482,444 | 32,433,131 | -0.40% |
| 2025-04-29 | 5.01 | 5.04 | 4.99 | 5.01 | 4.91 | qfq | 5,005,500 | 25,087,419 | 0.00% |
| 2025-04-28 | 5.09 | 5.09 | 4.99 | 5.01 | 4.91 | qfq | 8,148,400 | 40,938,253 | -1.38% |
| 2025-04-25 | 5.07 | 5.15 | 5.07 | 5.08 | 4.98 | qfq | 7,385,200 | 37,615,494 | 0.40% |
| 2025-04-24 | 5.08 | 5.11 | 5.06 | 5.06 | 4.96 | qfq | 9,593,100 | 48,776,096 | -0.20% |
| 2025-04-23 | 5.08 | 5.10 | 5.03 | 5.07 | 4.97 | qfq | 10,935,748 | 55,396,854 | 0.60% |
| 2025-04-22 | 4.99 | 5.06 | 4.99 | 5.04 | 4.94 | qfq | 10,409,851 | 52,333,144 | 0.80% |
| 2025-04-21 | 5.01 | 5.02 | 4.96 | 5.00 | 4.90 | qfq | 8,280,148 | 41,355,052 | 0.00% |
| 2025-04-18 | 5.02 | 5.03 | 4.97 | 5.00 | 4.90 | qfq | 5,714,143 | 28,563,155 | -0.60% |
| 2025-04-17 | 4.98 | 5.06 | 4.96 | 5.03 | 4.93 | qfq | 8,169,720 | 41,035,815 | 0.60% |
| 2025-04-16 | 5.04 | 5.04 | 4.94 | 5.00 | 4.90 | qfq | 11,736,355 | 58,514,950 | -0.99% |
| 2025-04-15 | 5.12 | 5.12 | 5.01 | 5.05 | 4.95 | qfq | 16,163,110 | 81,573,887 | -2.32% |
| 2025-04-14 | 5.09 | 5.19 | 5.06 | 5.17 | 5.07 | qfq | 15,487,500 | 79,237,175 | 1.97% |
| 2025-04-11 | 5.04 | 5.11 | 5.03 | 5.07 | 4.97 | qfq | 9,091,055 | 46,130,070 | 0.20% |
| 2025-04-10 | 5.08 | 5.09 | 5.03 | 5.06 | 4.96 | qfq | 14,133,949 | 71,669,541 | 0.60% |
| 2025-04-09 | 5.03 | 5.07 | 4.88 | 5.03 | 4.93 | qfq | 15,848,700 | 78,943,957 | -0.40% |
| 2025-04-08 | 4.82 | 5.08 | 4.82 | 5.05 | 4.95 | qfq | 23,009,373 | 115,398,946 | 4.77% |
| 2025-04-07 | 5.24 | 5.24 | 4.79 | 4.82 | 4.72 | qfq | 25,576,667 | 127,912,052 | -9.40% |
| 2025-04-03 | 5.28 | 5.34 | 5.26 | 5.32 | 5.21 | qfq | 12,169,132 | 64,563,064 | 0.38% |
| 2025-04-02 | 5.32 | 5.33 | 5.29 | 5.30 | 5.20 | qfq | 6,597,100 | 35,006,575 | -0.56% |
| 2025-04-01 | 5.24 | 5.35 | 5.23 | 5.33 | 5.22 | qfq | 10,144,900 | 53,850,743 | 1.72% |
| 2025-03-31 | 5.30 | 5.33 | 5.21 | 5.24 | 5.14 | qfq | 12,550,800 | 66,040,832 | -1.69% |
| 2025-03-28 | 5.46 | 5.46 | 5.32 | 5.33 | 5.22 | qfq | 13,176,399 | 70,764,623 | -2.20% |
| 2025-03-27 | 5.47 | 5.51 | 5.43 | 5.45 | 5.34 | qfq | 11,256,210 | 61,538,722 | -0.37% |
| 2025-03-26 | 5.43 | 5.48 | 5.40 | 5.47 | 5.36 | qfq | 13,509,200 | 73,633,712 | 0.55% |
| 2025-03-25 | 5.32 | 5.46 | 5.29 | 5.44 | 5.33 | qfq | 22,099,800 | 119,184,922 | 2.06% |
| 2025-03-24 | 5.32 | 5.35 | 5.26 | 5.33 | 5.22 | qfq | 11,155,900 | 59,171,925 | 0.00% |
| 2025-03-21 | 5.34 | 5.40 | 5.32 | 5.33 | 5.22 | qfq | 12,758,976 | 68,361,968 | -0.19% |
| 2025-03-20 | 5.35 | 5.37 | 5.33 | 5.34 | 5.23 | qfq | 9,674,341 | 51,734,330 | -0.19% |
| 2025-03-19 | 5.37 | 5.38 | 5.33 | 5.35 | 5.24 | qfq | 8,268,900 | 44,232,496 | -0.37% |
| 2025-03-18 | 5.38 | 5.40 | 5.35 | 5.37 | 5.26 | qfq | 9,368,699 | 50,316,033 | 0.00% |
| 2025-03-17 | 5.36 | 5.39 | 5.35 | 5.37 | 5.26 | qfq | 11,007,999 | 59,137,025 | 0.19% |
| 2025-03-14 | 5.30 | 5.37 | 5.30 | 5.36 | 5.25 | qfq | 13,492,199 | 72,103,748 | 0.94% |
| 2025-03-13 | 5.28 | 5.33 | 5.27 | 5.31 | 5.20 | qfq | 10,654,599 | 56,413,825 | 0.38% |
| 2025-03-12 | 5.30 | 5.31 | 5.26 | 5.29 | 5.19 | qfq | 8,301,475 | 43,873,208 | 0.00% |
| 2025-03-11 | 5.24 | 5.29 | 5.21 | 5.29 | 5.19 | qfq | 12,720,100 | 66,881,061 | 0.76% |
| 2025-03-10 | 5.24 | 5.27 | 5.22 | 5.25 | 5.15 | qfq | 7,458,900 | 39,115,317 | 0.19% |
| 2025-03-07 | 5.24 | 5.27 | 5.21 | 5.24 | 5.14 | qfq | 9,160,932 | 48,043,107 | 0.00% |
| 2025-03-06 | 5.24 | 5.25 | 5.21 | 5.24 | 5.14 | qfq | 9,834,265 | 51,476,098 | 0.19% |
| 2025-03-05 | 5.28 | 5.29 | 5.21 | 5.23 | 5.13 | qfq | 8,696,880 | 45,499,727 | -0.95% |
| 2025-03-04 | 5.28 | 5.30 | 5.26 | 5.28 | 5.18 | qfq | 7,390,275 | 39,041,764 | -0.19% |
| 2025-03-03 | 5.28 | 5.35 | 5.27 | 5.29 | 5.19 | qfq | 8,916,587 | 47,415,014 | 0.19% |
| 2025-02-28 | 5.30 | 5.33 | 5.26 | 5.28 | 5.18 | qfq | 7,799,131 | 41,259,029 | -0.56% |
| 2025-02-27 | 5.31 | 5.32 | 5.26 | 5.31 | 5.20 | qfq | 7,452,965 | 39,419,796 | 0.00% |
| 2025-02-26 | 5.25 | 5.32 | 5.23 | 5.31 | 5.20 | qfq | 8,848,987 | 46,806,732 | 1.14% |
| 2025-02-25 | 5.28 | 5.29 | 5.24 | 5.25 | 5.15 | qfq | 7,635,752 | 40,172,750 | -0.94% |
| 2025-02-24 | 5.29 | 5.32 | 5.26 | 5.30 | 5.20 | qfq | 7,234,267 | 38,345,954 | 0.19% |
| 2025-02-21 | 5.31 | 5.33 | 5.26 | 5.29 | 5.19 | qfq | 8,000,055 | 42,271,053 | -0.38% |
| 2025-02-20 | 5.29 | 5.33 | 5.26 | 5.31 | 5.20 | qfq | 7,072,105 | 37,482,751 | 0.38% |
| 2025-02-19 | 5.30 | 5.32 | 5.26 | 5.29 | 5.19 | qfq | 10,132,473 | 53,569,992 | -0.38% |
| 2025-02-18 | 5.36 | 5.38 | 5.29 | 5.31 | 5.20 | qfq | 7,808,372 | 41,708,731 | -1.12% |
| 2025-02-17 | 5.39 | 5.40 | 5.34 | 5.37 | 5.26 | qfq | 7,958,462 | 42,720,044 | -0.19% |
| 2025-02-14 | 5.41 | 5.44 | 5.35 | 5.38 | 5.27 | qfq | 6,826,390 | 36,783,036 | -0.37% |
| 2025-02-13 | 5.42 | 5.45 | 5.39 | 5.40 | 5.29 | qfq | 8,351,691 | 45,270,801 | -0.37% |
| 2025-02-12 | 5.40 | 5.43 | 5.36 | 5.42 | 5.31 | qfq | 6,299,000 | 34,005,518 | 0.18% |
| 2025-02-11 | 5.41 | 5.42 | 5.35 | 5.41 | 5.30 | qfq | 8,741,200 | 47,084,306 | 0.19% |
| 2025-02-10 | 5.41 | 5.42 | 5.37 | 5.40 | 5.29 | qfq | 8,127,082 | 43,814,136 | 0.19% |
| 2025-02-07 | 5.36 | 5.42 | 5.33 | 5.39 | 5.28 | qfq | 9,344,106 | 50,284,368 | 0.56% |
| 2025-02-06 | 5.32 | 5.36 | 5.27 | 5.36 | 5.25 | qfq | 7,061,444 | 37,548,459 | 0.75% |
| 2025-02-05 | 5.42 | 5.42 | 5.30 | 5.32 | 5.21 | qfq | 6,796,944 | 36,324,791 | -0.93% |
| 2025-01-27 | 5.34 | 5.45 | 5.34 | 5.37 | 5.26 | qfq | 9,030,800 | 48,747,191 | 0.56% |
| 2025-01-24 | 5.29 | 5.34 | 5.27 | 5.34 | 5.23 | qfq | 7,015,300 | 37,254,130 | 0.75% |
| 2025-01-23 | 5.32 | 5.36 | 5.28 | 5.30 | 5.20 | qfq | 7,779,800 | 41,406,729 | 0.38% |
| 2025-01-22 | 5.26 | 5.29 | 5.23 | 5.28 | 5.18 | qfq | 4,668,226 | 24,568,276 | 0.00% |
| 2025-01-21 | 5.33 | 5.34 | 5.25 | 5.28 | 5.18 | qfq | 5,322,800 | 28,093,555 | -0.56% |
| 2025-01-20 | 5.33 | 5.35 | 5.28 | 5.31 | 5.20 | qfq | 6,410,200 | 34,045,534 | 0.00% |
| 2025-01-17 | 5.26 | 5.34 | 5.24 | 5.31 | 5.20 | qfq | 8,056,700 | 42,752,717 | 0.57% |
| 2025-01-16 | 5.24 | 5.32 | 5.23 | 5.28 | 5.18 | qfq | 9,099,510 | 48,029,138 | 0.96% |
| 2025-01-15 | 5.34 | 5.36 | 5.18 | 5.23 | 5.13 | qfq | 12,622,917 | 66,107,104 | -2.79% |
| 2025-01-14 | 5.30 | 5.39 | 5.29 | 5.38 | 5.27 | qfq | 10,428,991 | 55,764,128 | 1.32% |
| 2025-01-13 | 5.25 | 5.32 | 5.22 | 5.31 | 5.20 | qfq | 7,231,000 | 38,147,664 | 1.34% |
| 2025-01-10 | 5.31 | 5.34 | 5.24 | 5.24 | 5.14 | qfq | 5,838,900 | 30,910,498 | -1.50% |
| 2025-01-09 | 5.35 | 5.37 | 5.31 | 5.32 | 5.21 | qfq | 5,820,700 | 31,113,305 | -0.93% |
| 2025-01-08 | 5.39 | 5.42 | 5.28 | 5.37 | 5.26 | qfq | 8,864,100 | 47,456,258 | -0.74% |
| 2025-01-07 | 5.43 | 5.45 | 5.35 | 5.41 | 5.30 | qfq | 7,587,600 | 40,967,497 | -0.37% |
| 2025-01-06 | 5.43 | 5.51 | 5.39 | 5.43 | 5.32 | qfq | 8,792,700 | 47,825,761 | -0.18% |
| 2025-01-03 | 5.50 | 5.59 | 5.42 | 5.44 | 5.33 | qfq | 9,918,600 | 54,541,089 | -1.27% |
| 2025-01-02 | 5.58 | 5.65 | 5.46 | 5.51 | 5.40 | qfq | 11,292,869 | 62,884,884 | -1.43% |
| 2024-12-31 | 5.69 | 5.72 | 5.58 | 5.59 | 5.48 | qfq | 12,072,900 | 68,169,971 | -1.93% |
| 2024-12-30 | 5.74 | 5.76 | 5.66 | 5.70 | 5.59 | qfq | 8,126,700 | 46,324,880 | -0.52% |
| 2024-12-27 | 5.62 | 5.76 | 5.60 | 5.73 | 5.62 | qfq | 11,080,137 | 63,140,642 | 1.96% |
| 2024-12-26 | 5.64 | 5.67 | 5.62 | 5.62 | 5.51 | qfq | 6,622,600 | 37,406,998 | -0.53% |
| 2024-12-25 | 5.67 | 5.68 | 5.60 | 5.65 | 5.54 | qfq | 7,653,178 | 43,046,835 | -0.35% |
| 2024-12-24 | 5.59 | 5.69 | 5.59 | 5.67 | 5.56 | qfq | 8,146,950 | 46,014,018 | 1.43% |
| 2024-12-23 | 5.70 | 5.71 | 5.58 | 5.59 | 5.48 | qfq | 13,253,287 | 74,802,205 | -1.76% |
| 2024-12-20 | 5.70 | 5.74 | 5.68 | 5.69 | 5.58 | qfq | 7,865,866 | 44,866,496 | -0.18% |
| 2024-12-19 | 5.78 | 5.79 | 5.63 | 5.70 | 5.59 | qfq | 14,314,599 | 81,434,543 | -1.89% |
| 2024-12-18 | 5.82 | 5.88 | 5.78 | 5.81 | 5.70 | qfq | 10,272,800 | 59,888,338 | -0.51% |
| 2024-12-17 | 5.93 | 5.95 | 5.79 | 5.84 | 5.72 | qfq | 15,490,952 | 90,762,893 | -1.52% |
| 2024-12-16 | 5.92 | 5.97 | 5.90 | 5.93 | 5.81 | qfq | 12,781,292 | 75,772,890 | 0.51% |
| 2024-12-13 | 6.08 | 6.09 | 5.89 | 5.90 | 5.78 | qfq | 24,972,369 | 149,064,010 | -3.12% |
| 2024-12-12 | 6.04 | 6.09 | 5.97 | 6.09 | 5.97 | qfq | 19,908,334 | 120,359,282 | 1.00% |
| 2024-12-11 | 5.97 | 6.05 | 5.94 | 6.03 | 5.91 | qfq | 16,658,142 | 100,176,433 | 1.17% |
| 2024-12-10 | 6.10 | 6.13 | 5.95 | 5.96 | 5.84 | qfq | 17,614,500 | 105,988,227 | -0.17% |
| 2024-12-09 | 5.99 | 6.05 | 5.93 | 5.97 | 5.85 | qfq | 14,019,153 | 83,976,765 | -0.17% |
| 2024-12-06 | 5.91 | 5.99 | 5.86 | 5.98 | 5.86 | qfq | 13,841,743 | 82,125,047 | 1.18% |
| 2024-12-05 | 5.88 | 5.92 | 5.87 | 5.91 | 5.79 | qfq | 8,287,800 | 48,826,449 | 0.17% |
| 2024-12-04 | 5.97 | 5.98 | 5.88 | 5.90 | 5.78 | qfq | 13,237,800 | 78,582,931 | -1.17% |
| 2024-12-03 | 5.95 | 6.00 | 5.91 | 5.97 | 5.85 | qfq | 17,002,874 | 101,306,238 | 0.34% |
| 2024-12-02 | 5.88 | 5.97 | 5.88 | 5.95 | 5.83 | qfq | 16,620,444 | 98,487,591 | 1.71% |
| 2024-11-29 | 5.74 | 5.87 | 5.73 | 5.85 | 5.73 | qfq | 14,679,389 | 85,457,189 | 1.74% |
| 2024-11-28 | 5.73 | 5.80 | 5.73 | 5.75 | 5.64 | qfq | 12,739,742 | 73,423,645 | 0.17% |
| 2024-11-27 | 5.70 | 5.74 | 5.56 | 5.74 | 5.63 | qfq | 14,182,812 | 79,987,649 | 0.70% |
| 2024-11-26 | 5.74 | 5.76 | 5.69 | 5.70 | 5.59 | qfq | 10,366,618 | 59,356,950 | -0.70% |
| 2024-11-25 | 5.72 | 5.79 | 5.67 | 5.74 | 5.63 | qfq | 11,313,444 | 64,707,407 | 1.06% |
| 2024-11-22 | 5.88 | 5.90 | 5.67 | 5.68 | 5.57 | qfq | 15,181,500 | 87,848,680 | -3.24% |
| 2024-11-21 | 5.88 | 5.91 | 5.80 | 5.87 | 5.75 | qfq | 10,915,094 | 63,918,234 | -0.17% |
| 2024-11-20 | 5.76 | 5.88 | 5.76 | 5.88 | 5.76 | qfq | 11,885,155 | 69,254,708 | 1.55% |
| 2024-11-19 | 5.72 | 5.79 | 5.67 | 5.79 | 5.68 | qfq | 14,728,950 | 84,451,341 | 1.40% |
| 2024-11-18 | 5.76 | 5.84 | 5.70 | 5.71 | 5.60 | qfq | 16,280,512 | 94,182,556 | -0.35% |
| 2024-11-15 | 5.79 | 5.87 | 5.72 | 5.73 | 5.62 | qfq | 10,781,111 | 62,604,337 | -1.55% |
| 2024-11-14 | 5.93 | 5.97 | 5.80 | 5.82 | 5.70 | qfq | 13,965,147 | 82,061,763 | -2.18% |
| 2024-11-13 | 5.92 | 5.99 | 5.87 | 5.95 | 5.83 | qfq | 14,917,982 | 88,436,158 | -0.17% |
| 2024-11-12 | 5.88 | 6.05 | 5.88 | 5.96 | 5.84 | qfq | 30,031,041 | 179,771,648 | 1.19% |
| 2024-11-11 | 5.81 | 5.89 | 5.79 | 5.89 | 5.77 | qfq | 15,549,882 | 91,030,774 | 0.51% |
| 2024-11-08 | 5.99 | 6.01 | 5.83 | 5.86 | 5.74 | qfq | 19,488,056 | 114,804,884 | -1.35% |
| 2024-11-07 | 5.75 | 5.94 | 5.73 | 5.94 | 5.82 | qfq | 19,366,981 | 113,806,826 | 3.13% |
| 2024-11-06 | 5.78 | 5.81 | 5.66 | 5.76 | 5.65 | qfq | 16,170,872 | 93,109,599 | -0.17% |
| 2024-11-05 | 5.70 | 5.77 | 5.68 | 5.77 | 5.66 | qfq | 16,845,600 | 96,586,073 | 1.05% |
| 2024-11-04 | 5.58 | 5.71 | 5.56 | 5.71 | 5.60 | qfq | 12,675,477 | 71,342,347 | 1.96% |
| 2024-11-01 | 5.60 | 5.69 | 5.54 | 5.60 | 5.49 | qfq | 15,796,205 | 88,751,904 | -0.53% |
| 2024-10-31 | 5.63 | 5.70 | 5.53 | 5.63 | 5.52 | qfq | 23,678,023 | 132,650,902 | -1.57% |
| 2024-10-30 | 5.80 | 5.82 | 5.68 | 5.72 | 5.61 | qfq | 12,415,807 | 71,249,888 | -1.21% |
| 2024-10-29 | 5.98 | 5.99 | 5.76 | 5.79 | 5.68 | qfq | 16,350,577 | 95,469,855 | -3.02% |
| 2024-10-28 | 5.88 | 5.98 | 5.86 | 5.97 | 5.85 | qfq | 14,537,512 | 86,035,264 | 2.05% |
| 2024-10-25 | 5.71 | 5.85 | 5.71 | 5.85 | 5.73 | qfq | 14,638,800 | 85,023,977 | 1.92% |
| 2024-10-24 | 5.72 | 5.78 | 5.68 | 5.74 | 5.63 | qfq | 10,178,198 | 58,199,574 | 0.00% |
| 2024-10-23 | 5.69 | 5.76 | 5.67 | 5.74 | 5.63 | qfq | 14,524,078 | 83,133,981 | 0.70% |
| 2024-10-22 | 5.62 | 5.70 | 5.60 | 5.70 | 5.59 | qfq | 13,878,624 | 78,249,585 | 1.79% |
| 2024-10-21 | 5.64 | 5.66 | 5.56 | 5.60 | 5.49 | qfq | 16,544,540 | 92,690,846 | -0.71% |
| 2024-10-18 | 5.55 | 5.70 | 5.50 | 5.64 | 5.53 | qfq | 15,222,846 | 85,284,591 | 1.44% |
| 2024-10-17 | 5.72 | 5.75 | 5.56 | 5.56 | 5.45 | qfq | 9,707,300 | 54,673,032 | -1.94% |
| 2024-10-16 | 5.59 | 5.73 | 5.57 | 5.67 | 5.56 | qfq | 9,385,987 | 53,200,365 | 0.71% |
| 2024-10-15 | 5.78 | 5.79 | 5.63 | 5.63 | 5.52 | qfq | 10,845,906 | 61,981,137 | -2.60% |
| 2024-10-14 | 5.75 | 5.82 | 5.66 | 5.78 | 5.67 | qfq | 12,144,973 | 69,715,499 | 1.23% |
| 2024-10-11 | 5.85 | 5.90 | 5.66 | 5.71 | 5.60 | qfq | 11,969,502 | 69,134,981 | -3.06% |
| 2024-10-10 | 5.90 | 6.02 | 5.79 | 5.89 | 5.77 | qfq | 15,323,401 | 90,752,987 | 1.38% |
| 2024-10-09 | 6.22 | 6.23 | 5.76 | 5.81 | 5.70 | qfq | 26,208,750 | 156,378,992 | -7.78% |
| 2024-10-08 | 6.72 | 6.76 | 6.08 | 6.30 | 6.18 | qfq | 44,618,672 | 286,073,621 | 2.27% |
| 2024-09-30 | 5.93 | 6.23 | 5.82 | 6.16 | 6.04 | qfq | 34,347,232 | 207,838,538 | 7.13% |
| 2024-09-27 | 5.75 | 5.79 | 5.67 | 5.75 | 5.64 | qfq | 9,952,575 | 57,047,913 | 2.13% |
| 2024-09-26 | 5.41 | 5.64 | 5.36 | 5.63 | 5.52 | qfq | 12,432,079 | 68,792,526 | 3.87% |
| 2024-09-25 | 5.41 | 5.52 | 5.36 | 5.42 | 5.31 | qfq | 12,264,600 | 66,845,657 | 1.12% |
| 2024-09-24 | 5.10 | 5.37 | 5.09 | 5.36 | 5.25 | qfq | 15,768,329 | 82,919,338 | 5.51% |
| 2024-09-23 | 5.08 | 5.11 | 5.05 | 5.08 | 4.98 | qfq | 3,415,200 | 17,363,888 | -0.20% |
| 2024-09-20 | 5.09 | 5.10 | 5.05 | 5.09 | 4.99 | qfq | 5,094,788 | 25,863,982 | 0.00% |
| 2024-09-19 | 5.00 | 5.16 | 4.97 | 5.09 | 4.99 | qfq | 10,432,863 | 52,846,452 | 3.04% |
| 2024-09-18 | 5.07 | 5.09 | 4.88 | 4.94 | 4.84 | qfq | 7,455,494 | 36,924,025 | -2.37% |
| 2024-09-13 | 5.07 | 5.07 | 5.02 | 5.06 | 4.96 | qfq | 5,823,024 | 29,384,139 | 0.20% |
| 2024-09-12 | 5.06 | 5.12 | 5.04 | 5.05 | 4.95 | qfq | 4,819,267 | 24,457,106 | -0.39% |
| 2024-09-11 | 5.08 | 5.11 | 5.04 | 5.07 | 4.97 | qfq | 3,556,000 | 18,043,664 | -0.20% |
| 2024-09-10 | 5.10 | 5.11 | 5.02 | 5.08 | 4.98 | qfq | 6,677,300 | 33,756,265 | -0.20% |
| 2024-09-09 | 5.10 | 5.12 | 5.05 | 5.09 | 4.99 | qfq | 7,161,602 | 36,376,468 | -0.78% |
| 2024-09-06 | 5.23 | 5.24 | 5.11 | 5.13 | 5.03 | qfq | 8,625,869 | 44,468,313 | -1.72% |
| 2024-09-05 | 5.22 | 5.30 | 5.20 | 5.22 | 5.12 | qfq | 6,630,500 | 34,703,487 | -0.19% |
| 2024-09-04 | 5.24 | 5.30 | 5.22 | 5.23 | 5.13 | qfq | 6,361,822 | 33,493,166 | -0.76% |
| 2024-09-03 | 5.20 | 5.35 | 5.20 | 5.27 | 5.17 | qfq | 12,884,219 | 68,241,503 | 1.74% |
| 2024-09-02 | 5.23 | 5.26 | 5.18 | 5.18 | 5.08 | qfq | 9,454,529 | 49,308,233 | -0.96% |
| 2024-08-30 | 5.21 | 5.30 | 5.15 | 5.23 | 5.13 | qfq | 10,134,127 | 53,048,139 | 0.38% |
| 2024-08-29 | 5.19 | 5.25 | 5.19 | 5.21 | 5.11 | qfq | 5,763,500 | 30,079,362 | 0.00% |
| 2024-08-28 | 5.24 | 5.28 | 5.19 | 5.21 | 5.11 | qfq | 5,159,209 | 26,970,623 | -0.57% |
| 2024-08-27 | 5.19 | 5.27 | 5.19 | 5.24 | 5.14 | qfq | 6,994,587 | 36,632,211 | 0.58% |
| 2024-08-26 | 5.15 | 5.23 | 5.13 | 5.21 | 5.11 | qfq | 5,776,000 | 30,020,327 | 1.36% |
| 2024-08-23 | 5.16 | 5.21 | 5.12 | 5.14 | 5.04 | qfq | 6,303,761 | 32,443,936 | -0.77% |
| 2024-08-22 | 5.19 | 5.23 | 5.14 | 5.18 | 5.08 | qfq | 5,083,346 | 26,362,539 | -0.19% |
| 2024-08-21 | 5.21 | 5.25 | 5.15 | 5.19 | 5.09 | qfq | 6,195,800 | 32,122,683 | -0.76% |
| 2024-08-20 | 5.38 | 5.39 | 5.21 | 5.23 | 5.13 | qfq | 7,969,900 | 42,035,246 | -2.43% |
| 2024-08-19 | 5.39 | 5.44 | 5.33 | 5.36 | 5.25 | qfq | 8,782,700 | 47,271,285 | -0.56% |
| 2024-08-16 | 5.45 | 5.47 | 5.38 | 5.39 | 5.28 | qfq | 5,827,600 | 31,543,162 | -1.10% |
| 2024-08-15 | 5.41 | 5.50 | 5.39 | 5.45 | 5.34 | qfq | 5,956,500 | 32,490,397 | 0.37% |
| 2024-08-14 | 5.56 | 5.56 | 5.42 | 5.43 | 5.32 | qfq | 6,230,000 | 34,010,213 | -1.99% |
| 2024-08-13 | 5.48 | 5.55 | 5.46 | 5.54 | 5.43 | qfq | 5,262,400 | 29,025,139 | 0.91% |
| 2024-08-12 | 5.49 | 5.54 | 5.46 | 5.49 | 5.38 | qfq | 5,233,914 | 28,789,517 | -0.36% |
| 2024-08-09 | 5.55 | 5.60 | 5.49 | 5.51 | 5.40 | qfq | 7,507,145 | 41,688,992 | -0.36% |
| 2024-08-08 | 5.39 | 5.55 | 5.38 | 5.53 | 5.42 | qfq | 9,181,416 | 50,416,826 | 2.41% |
| 2024-08-07 | 5.36 | 5.43 | 5.31 | 5.40 | 5.29 | qfq | 7,619,238 | 41,027,782 | 0.75% |
| 2024-08-06 | 5.30 | 5.36 | 5.28 | 5.36 | 5.25 | qfq | 6,857,078 | 36,535,454 | 1.71% |
| 2024-08-05 | 5.33 | 5.40 | 5.27 | 5.27 | 5.17 | qfq | 7,668,900 | 40,875,479 | -1.13% |
| 2024-08-02 | 5.35 | 5.40 | 5.31 | 5.33 | 5.22 | qfq | 5,108,150 | 27,395,448 | -0.37% |
| 2024-08-01 | 5.40 | 5.47 | 5.33 | 5.35 | 5.24 | qfq | 6,481,400 | 34,895,694 | -1.11% |
| 2024-07-31 | 5.22 | 5.41 | 5.21 | 5.41 | 5.30 | qfq | 8,958,991 | 47,828,985 | 3.24% |
| 2024-07-30 | 5.21 | 5.24 | 5.16 | 5.24 | 5.14 | qfq | 5,743,612 | 29,884,474 | 0.00% |
| 2024-07-29 | 5.27 | 5.29 | 5.21 | 5.24 | 5.14 | qfq | 4,831,091 | 25,313,423 | -0.57% |
| 2024-07-26 | 5.23 | 5.29 | 5.19 | 5.27 | 5.17 | qfq | 5,754,187 | 30,310,037 | 0.96% |
| 2024-07-25 | 5.22 | 5.28 | 5.17 | 5.22 | 5.12 | qfq | 6,465,274 | 33,813,686 | 0.97% |
| 2024-07-24 | 5.22 | 5.26 | 5.17 | 5.17 | 5.07 | qfq | 5,983,787 | 31,179,305 | -1.15% |
| 2024-07-23 | 5.34 | 5.34 | 5.22 | 5.23 | 5.13 | qfq | 6,219,738 | 32,812,187 | -1.69% |
| 2024-07-22 | 5.41 | 5.41 | 5.30 | 5.32 | 5.21 | qfq | 5,516,700 | 29,440,364 | -1.12% |
| 2024-07-19 | 5.41 | 5.44 | 5.36 | 5.38 | 5.27 | qfq | 4,737,400 | 25,539,169 | -0.55% |
| 2024-07-18 | 5.32 | 5.46 | 5.30 | 5.41 | 5.30 | qfq | 8,021,400 | 43,106,734 | 1.31% |
| 2024-07-17 | 5.37 | 5.37 | 5.30 | 5.34 | 5.23 | qfq | 6,190,400 | 33,044,062 | -0.37% |
| 2024-07-16 | 5.37 | 5.39 | 5.33 | 5.36 | 5.25 | qfq | 6,022,300 | 32,254,489 | -0.19% |
| 2024-07-15 | 5.36 | 5.42 | 5.32 | 5.37 | 5.26 | qfq | 7,696,300 | 41,330,233 | -3.76% |
| 2024-07-12 | 5.56 | 5.60 | 5.51 | 5.58 | 5.27 | qfq | 7,836,700 | 43,550,865 | 0.72% |
| 2024-07-11 | 5.49 | 5.56 | 5.46 | 5.54 | 5.24 | qfq | 7,964,010 | 43,981,081 | 2.21% |
| 2024-07-10 | 5.43 | 5.50 | 5.36 | 5.42 | 5.12 | qfq | 7,178,500 | 39,034,123 | 0.74% |
| 2024-07-09 | 5.30 | 5.41 | 5.22 | 5.38 | 5.08 | qfq | 11,964,300 | 63,500,359 | 1.89% |
| 2024-07-08 | 5.42 | 5.42 | 5.26 | 5.28 | 4.99 | qfq | 8,711,900 | 46,265,338 | -2.40% |
| 2024-07-05 | 5.31 | 5.42 | 5.30 | 5.41 | 5.11 | qfq | 6,250,050 | 33,600,571 | 1.31% |
| 2024-07-04 | 5.43 | 5.44 | 5.31 | 5.34 | 5.05 | qfq | 6,801,800 | 36,501,833 | -1.66% |
| 2024-07-03 | 5.40 | 5.48 | 5.40 | 5.43 | 5.13 | qfq | 4,488,093 | 24,452,355 | 0.00% |
| 2024-07-02 | 5.42 | 5.46 | 5.38 | 5.43 | 5.13 | qfq | 5,883,428 | 31,924,641 | 0.37% |
| 2024-07-01 | 5.33 | 5.42 | 5.28 | 5.41 | 5.11 | qfq | 6,576,885 | 35,237,315 | 2.08% |
| 2024-06-28 | 5.28 | 5.37 | 5.26 | 5.30 | 5.01 | qfq | 5,826,600 | 31,062,553 | 0.38% |
| 2024-06-27 | 5.40 | 5.41 | 5.27 | 5.28 | 4.99 | qfq | 7,134,500 | 37,971,207 | -2.58% |
| 2024-06-26 | 5.34 | 5.43 | 5.30 | 5.42 | 5.12 | qfq | 7,753,337 | 41,594,059 | 0.93% |
| 2024-06-25 | 5.27 | 5.42 | 5.27 | 5.37 | 5.08 | qfq | 7,970,377 | 42,680,734 | 2.09% |
| 2024-06-24 | 5.37 | 5.41 | 5.25 | 5.26 | 4.97 | qfq | 9,569,500 | 50,925,163 | -2.23% |
| 2024-06-21 | 5.39 | 5.46 | 5.35 | 5.38 | 5.08 | qfq | 6,076,400 | 32,813,850 | 0.00% |
| 2024-06-20 | 5.51 | 5.54 | 5.36 | 5.38 | 5.08 | qfq | 13,074,570 | 71,120,775 | -2.54% |
| 2024-06-19 | 5.60 | 5.60 | 5.51 | 5.52 | 5.22 | qfq | 5,506,480 | 30,517,387 | -1.08% |
| 2024-06-18 | 5.54 | 5.61 | 5.52 | 5.58 | 5.27 | qfq | 6,080,942 | 33,876,210 | 0.36% |
| 2024-06-17 | 5.58 | 5.64 | 5.52 | 5.56 | 5.25 | qfq | 8,760,245 | 48,808,543 | -0.54% |
| 2024-06-14 | 5.59 | 5.63 | 5.53 | 5.59 | 5.28 | qfq | 9,878,402 | 55,132,945 | -0.18% |
| 2024-06-13 | 5.75 | 5.75 | 5.60 | 5.60 | 5.29 | qfq | 7,808,299 | 44,001,510 | -2.27% |
| 2024-06-12 | 5.72 | 5.77 | 5.68 | 5.73 | 5.42 | qfq | 8,122,920 | 46,629,665 | 0.35% |
| 2024-06-11 | 5.67 | 5.72 | 5.63 | 5.71 | 5.40 | qfq | 6,630,605 | 37,605,996 | 0.18% |
| 2024-06-07 | 5.59 | 5.73 | 5.59 | 5.70 | 5.39 | qfq | 9,237,400 | 52,387,419 | 1.97% |
| 2024-06-06 | 5.66 | 5.72 | 5.55 | 5.59 | 5.28 | qfq | 13,270,030 | 74,387,362 | -1.93% |
| 2024-06-05 | 5.89 | 5.90 | 5.69 | 5.70 | 5.39 | qfq | 11,496,867 | 66,390,959 | -0.52% |
| 2024-06-04 | 5.68 | 5.74 | 5.60 | 5.73 | 5.42 | qfq | 6,900,849 | 39,142,404 | 0.53% |
| 2024-06-03 | 5.81 | 5.82 | 5.63 | 5.70 | 5.39 | qfq | 10,504,200 | 59,867,303 | -2.23% |
| 2024-05-31 | 5.86 | 5.89 | 5.82 | 5.83 | 5.51 | qfq | 7,302,000 | 42,686,957 | -0.68% |
| 2024-05-30 | 5.87 | 5.96 | 5.85 | 5.87 | 5.55 | qfq | 9,145,201 | 53,929,086 | -0.34% |
| 2024-05-29 | 5.87 | 5.93 | 5.84 | 5.89 | 5.57 | qfq | 6,604,060 | 38,849,251 | 0.34% |
| 2024-05-28 | 5.88 | 5.97 | 5.86 | 5.87 | 5.55 | qfq | 6,407,386 | 37,843,088 | -1.01% |
| 2024-05-27 | 5.94 | 5.94 | 5.85 | 5.93 | 5.60 | qfq | 6,042,013 | 35,570,108 | 0.68% |
| 2024-05-24 | 5.84 | 5.95 | 5.82 | 5.89 | 5.57 | qfq | 8,553,276 | 50,420,243 | 1.03% |
| 2024-05-23 | 6.00 | 6.03 | 5.82 | 5.83 | 5.51 | qfq | 14,201,728 | 83,541,354 | -3.48% |
| 2024-05-22 | 6.08 | 6.12 | 6.01 | 6.04 | 5.71 | qfq | 9,996,399 | 60,519,676 | -0.98% |
| 2024-05-21 | 6.18 | 6.18 | 6.06 | 6.10 | 5.76 | qfq | 10,087,814 | 61,637,747 | -1.13% |
| 2024-05-20 | 6.10 | 6.22 | 6.10 | 6.17 | 5.83 | qfq | 12,801,000 | 78,953,635 | 1.31% |
| 2024-05-17 | 6.03 | 6.09 | 5.99 | 6.09 | 5.76 | qfq | 10,599,813 | 64,088,006 | 1.33% |
| 2024-05-16 | 6.05 | 6.08 | 5.99 | 6.01 | 5.68 | qfq | 8,422,900 | 50,881,125 | -0.50% |
| 2024-05-15 | 6.15 | 6.16 | 6.02 | 6.04 | 5.71 | qfq | 9,814,500 | 59,585,538 | -1.47% |
| 2024-05-14 | 6.11 | 6.18 | 6.11 | 6.13 | 5.79 | qfq | 9,452,614 | 58,110,566 | 0.16% |
| 2024-05-13 | 6.16 | 6.16 | 6.08 | 6.12 | 5.78 | qfq | 10,061,541 | 61,558,422 | -1.13% |
| 2024-05-10 | 6.24 | 6.26 | 6.15 | 6.19 | 5.85 | qfq | 9,177,591 | 56,812,085 | -0.80% |
| 2024-05-09 | 6.19 | 6.29 | 6.18 | 6.24 | 5.90 | qfq | 10,848,330 | 67,826,533 | 0.81% |
| 2024-05-08 | 6.28 | 6.31 | 6.18 | 6.19 | 5.85 | qfq | 11,147,069 | 69,490,856 | -1.59% |
| 2024-05-07 | 6.26 | 6.30 | 6.20 | 6.29 | 5.94 | qfq | 12,175,087 | 76,234,498 | 0.64% |
| 2024-05-06 | 6.09 | 6.27 | 6.09 | 6.25 | 5.91 | qfq | 17,054,296 | 105,713,570 | 2.63% |
| 2024-04-30 | 6.02 | 6.16 | 6.01 | 6.09 | 5.76 | qfq | 16,969,888 | 103,438,495 | 1.16% |
| 2024-04-29 | 5.98 | 6.02 | 5.87 | 6.02 | 5.69 | qfq | 18,939,426 | 112,973,155 | -0.17% |
| 2024-04-26 | 5.96 | 6.04 | 5.93 | 6.03 | 5.70 | qfq | 10,651,105 | 63,731,046 | 0.50% |
| 2024-04-25 | 5.87 | 6.04 | 5.84 | 6.00 | 5.67 | qfq | 11,158,300 | 66,723,533 | 2.21% |
| 2024-04-24 | 5.93 | 5.93 | 5.78 | 5.87 | 5.55 | qfq | 8,058,200 | 47,102,633 | 0.00% |
| 2024-04-23 | 5.97 | 6.02 | 5.86 | 5.87 | 5.55 | qfq | 9,773,700 | 57,865,756 | -1.84% |
| 2024-04-22 | 6.04 | 6.08 | 5.95 | 5.98 | 5.65 | qfq | 8,968,600 | 53,912,766 | -0.66% |
| 2024-04-19 | 5.96 | 6.10 | 5.95 | 6.02 | 5.69 | qfq | 10,553,691 | 63,598,514 | 0.50% |
| 2024-04-18 | 5.97 | 6.06 | 5.95 | 5.99 | 5.66 | qfq | 11,710,917 | 70,271,985 | 0.84% |
| 2024-04-17 | 5.80 | 5.95 | 5.79 | 5.94 | 5.61 | qfq | 12,842,499 | 75,594,686 | 2.77% |
| 2024-04-16 | 5.90 | 6.01 | 5.76 | 5.78 | 5.46 | qfq | 17,927,157 | 104,929,042 | -3.34% |
| 2024-04-15 | 6.04 | 6.11 | 5.90 | 5.98 | 5.65 | qfq | 16,465,174 | 98,654,287 | -0.99% |
| 2024-04-12 | 6.02 | 6.09 | 5.98 | 6.04 | 5.71 | qfq | 12,113,161 | 73,022,144 | -0.17% |
| 2024-04-11 | 6.02 | 6.14 | 5.97 | 6.05 | 5.72 | qfq | 12,108,761 | 73,685,632 | 0.17% |
| 2024-04-10 | 6.10 | 6.14 | 6.00 | 6.04 | 5.71 | qfq | 13,404,002 | 81,228,529 | -0.49% |
| 2024-04-09 | 5.98 | 6.10 | 5.94 | 6.07 | 5.74 | qfq | 19,105,120 | 115,301,817 | 1.85% |
| 2024-04-08 | 6.02 | 6.08 | 5.93 | 5.96 | 5.63 | qfq | 16,934,899 | 101,849,381 | -1.65% |
| 2024-04-03 | 5.91 | 6.08 | 5.88 | 6.06 | 5.73 | qfq | 16,803,692 | 100,719,916 | 2.54% |
| 2024-04-02 | 5.88 | 5.95 | 5.85 | 5.91 | 5.59 | qfq | 12,635,505 | 74,565,060 | 0.17% |
| 2024-04-01 | 5.69 | 5.95 | 5.69 | 5.90 | 5.58 | qfq | 20,637,499 | 120,538,477 | 3.69% |
| 2024-03-29 | 5.56 | 5.75 | 5.55 | 5.69 | 5.38 | qfq | 10,217,111 | 57,967,264 | 1.97% |
| 2024-03-28 | 5.50 | 5.67 | 5.48 | 5.58 | 5.27 | qfq | 9,747,251 | 54,326,259 | 1.09% |
| 2024-03-27 | 5.59 | 5.69 | 5.51 | 5.52 | 5.22 | qfq | 10,311,600 | 57,808,706 | -1.43% |
| 2024-03-26 | 5.56 | 5.62 | 5.50 | 5.60 | 5.29 | qfq | 9,269,700 | 51,574,337 | 0.54% |
| 2024-03-25 | 5.65 | 5.71 | 5.57 | 5.57 | 5.26 | qfq | 9,821,641 | 55,357,396 | -1.07% |
| 2024-03-22 | 5.72 | 5.73 | 5.62 | 5.63 | 5.32 | qfq | 8,575,600 | 48,610,271 | -1.57% |
| 2024-03-21 | 5.74 | 5.77 | 5.67 | 5.72 | 5.41 | qfq | 7,350,422 | 42,049,686 | -0.17% |
| 2024-03-20 | 5.70 | 5.75 | 5.66 | 5.73 | 5.42 | qfq | 7,612,688 | 43,509,168 | 0.70% |
| 2024-03-19 | 5.70 | 5.73 | 5.68 | 5.69 | 5.38 | qfq | 6,292,751 | 35,885,889 | -0.35% |
| 2024-03-18 | 5.63 | 5.71 | 5.63 | 5.71 | 5.40 | qfq | 11,379,885 | 64,582,833 | 1.24% |
| 2024-03-15 | 5.56 | 5.64 | 5.52 | 5.64 | 5.33 | qfq | 9,209,703 | 51,387,477 | 1.26% |
| 2024-03-14 | 5.62 | 5.66 | 5.52 | 5.57 | 5.26 | qfq | 10,042,454 | 56,101,489 | -0.71% |
| 2024-03-13 | 5.68 | 5.69 | 5.60 | 5.61 | 5.30 | qfq | 8,312,840 | 46,843,848 | -1.06% |
| 2024-03-12 | 5.63 | 5.67 | 5.58 | 5.67 | 5.36 | qfq | 10,278,176 | 57,906,029 | 1.07% |
| 2024-03-11 | 5.51 | 5.62 | 5.51 | 5.61 | 5.30 | qfq | 8,644,965 | 48,140,985 | 1.26% |
| 2024-03-08 | 5.55 | 5.58 | 5.50 | 5.54 | 5.24 | qfq | 6,392,011 | 35,387,286 | -0.18% |
| 2024-03-07 | 5.56 | 5.72 | 5.53 | 5.55 | 5.25 | qfq | 12,975,536 | 72,852,889 | 0.00% |
| 2024-03-06 | 5.51 | 5.64 | 5.50 | 5.55 | 5.25 | qfq | 7,458,589 | 41,352,752 | -0.18% |
| 2024-03-05 | 5.60 | 5.64 | 5.53 | 5.56 | 5.25 | qfq | 8,363,251 | 46,587,359 | -1.07% |
| 2024-03-04 | 5.68 | 5.71 | 5.59 | 5.62 | 5.31 | qfq | 8,666,250 | 48,799,979 | -1.06% |
| 2024-03-01 | 5.69 | 5.75 | 5.64 | 5.68 | 5.37 | qfq | 7,947,000 | 45,149,665 | -0.35% |
| 2024-02-29 | 5.63 | 5.71 | 5.58 | 5.70 | 5.39 | qfq | 12,174,889 | 68,704,157 | 2.15% |
| 2024-02-28 | 5.74 | 5.87 | 5.56 | 5.58 | 5.27 | qfq | 17,209,992 | 98,464,801 | -2.45% |
| 2024-02-27 | 5.60 | 5.72 | 5.60 | 5.72 | 5.41 | qfq | 8,528,338 | 48,377,083 | 1.06% |
| 2024-02-26 | 5.65 | 5.73 | 5.61 | 5.66 | 5.35 | qfq | 11,655,913 | 66,041,521 | 0.00% |
| 2024-02-23 | 5.70 | 5.72 | 5.58 | 5.66 | 5.35 | qfq | 14,475,986 | 81,528,809 | -0.53% |
| 2024-02-22 | 5.72 | 5.80 | 5.64 | 5.69 | 5.38 | qfq | 12,475,010 | 71,008,962 | -1.04% |
| 2024-02-21 | 5.69 | 5.96 | 5.63 | 5.75 | 5.43 | qfq | 14,744,236 | 85,631,759 | 0.88% |
| 2024-02-20 | 5.66 | 5.72 | 5.53 | 5.70 | 5.39 | qfq | 15,160,670 | 85,626,402 | 0.35% |
| 2024-02-19 | 5.49 | 5.71 | 5.46 | 5.68 | 5.37 | qfq | 20,646,245 | 116,239,612 | 4.22% |
| 2024-02-08 | 5.31 | 5.51 | 5.26 | 5.45 | 5.15 | qfq | 20,925,051 | 113,284,336 | 3.22% |
| 2024-02-07 | 5.01 | 5.40 | 4.96 | 5.28 | 4.99 | qfq | 25,466,942 | 133,932,308 | 5.18% |
| 2024-02-06 | 4.57 | 5.12 | 4.53 | 5.02 | 4.74 | qfq | 23,655,528 | 115,051,832 | 7.96% |
| 2024-02-05 | 5.11 | 5.15 | 4.57 | 4.65 | 4.39 | qfq | 20,246,068 | 96,356,274 | -7.92% |
| 2024-02-02 | 5.27 | 5.34 | 4.88 | 5.05 | 4.77 | qfq | 15,137,925 | 76,847,633 | -4.36% |
| 2024-02-01 | 5.30 | 5.41 | 5.21 | 5.28 | 4.99 | qfq | 11,802,086 | 62,571,370 | -1.12% |
| 2024-01-31 | 5.52 | 5.60 | 5.33 | 5.34 | 5.05 | qfq | 11,512,231 | 62,407,327 | -3.26% |
| 2024-01-30 | 5.66 | 5.74 | 5.48 | 5.52 | 5.22 | qfq | 11,006,834 | 61,965,793 | -3.50% |
| 2024-01-29 | 5.90 | 5.91 | 5.68 | 5.72 | 5.41 | qfq | 12,180,914 | 70,570,510 | -2.22% |
| 2024-01-26 | 5.74 | 6.00 | 5.72 | 5.85 | 5.53 | qfq | 15,021,577 | 88,513,371 | 2.09% |
| 2024-01-25 | 5.55 | 5.75 | 5.53 | 5.73 | 5.42 | qfq | 11,331,200 | 64,377,055 | 2.87% |
| 2024-01-24 | 5.50 | 5.58 | 5.35 | 5.57 | 5.26 | qfq | 9,737,715 | 53,412,190 | 2.20% |
| 2024-01-23 | 5.38 | 5.49 | 5.25 | 5.45 | 5.15 | qfq | 10,951,233 | 59,136,001 | 1.30% |
| 2024-01-22 | 5.75 | 5.76 | 5.32 | 5.38 | 5.08 | qfq | 11,737,588 | 64,947,973 | -6.27% |
| 2024-01-19 | 5.76 | 5.88 | 5.69 | 5.74 | 5.42 | qfq | 6,664,187 | 38,495,929 | -0.69% |
| 2024-01-18 | 5.90 | 5.91 | 5.59 | 5.78 | 5.46 | qfq | 12,950,589 | 74,149,743 | -2.36% |
| 2024-01-17 | 6.06 | 6.06 | 5.92 | 5.92 | 5.59 | qfq | 9,942,190 | 59,587,599 | -2.31% |
| 2024-01-16 | 6.08 | 6.18 | 5.99 | 6.06 | 5.73 | qfq | 15,243,248 | 92,667,968 | -0.82% |
| 2024-01-15 | 6.10 | 6.15 | 6.00 | 6.11 | 5.77 | qfq | 22,382,503 | 136,258,591 | 0.66% |
| 2024-01-12 | 6.05 | 6.21 | 6.00 | 6.07 | 5.74 | qfq | 25,689,584 | 156,898,237 | -3.34% |
| 2024-01-11 | 6.27 | 6.38 | 6.21 | 6.28 | 5.94 | qfq | 7,362,848 | 46,410,393 | 0.16% |
| 2024-01-10 | 6.24 | 6.33 | 6.17 | 6.27 | 5.93 | qfq | 5,161,500 | 32,336,245 | 0.48% |
| 2024-01-09 | 6.27 | 6.32 | 6.22 | 6.24 | 5.90 | qfq | 5,394,500 | 33,780,751 | -0.95% |
| 2024-01-08 | 6.43 | 6.44 | 6.30 | 6.30 | 5.95 | qfq | 4,319,000 | 27,482,759 | -2.02% |
| 2024-01-05 | 6.50 | 6.54 | 6.40 | 6.43 | 6.08 | qfq | 5,319,800 | 34,367,865 | -1.38% |
| 2024-01-04 | 6.54 | 6.58 | 6.50 | 6.52 | 6.16 | qfq | 5,156,362 | 33,671,549 | -0.46% |
| 2024-01-03 | 6.49 | 6.58 | 6.49 | 6.55 | 6.19 | qfq | 5,723,827 | 37,447,341 | 0.46% |
| 2024-01-02 | 6.46 | 6.57 | 6.46 | 6.52 | 6.16 | qfq | 9,264,913 | 60,545,929 | 1.09% |
| 2023-12-29 | 6.34 | 6.52 | 6.34 | 6.45 | 6.10 | qfq | 6,748,400 | 43,569,411 | 0.47% |
| 2023-12-28 | 6.18 | 6.42 | 6.16 | 6.42 | 6.07 | qfq | 9,591,849 | 60,816,421 | 3.88% |
| 2023-12-27 | 6.15 | 6.20 | 6.08 | 6.18 | 5.84 | qfq | 4,536,372 | 27,874,969 | 0.65% |
| 2023-12-26 | 6.23 | 6.28 | 6.14 | 6.14 | 5.80 | qfq | 4,413,075 | 27,421,197 | -0.81% |
| 2023-12-25 | 6.22 | 6.22 | 6.14 | 6.19 | 5.85 | qfq | 3,701,400 | 22,837,629 | -0.32% |
| 2023-12-22 | 6.17 | 6.24 | 6.13 | 6.21 | 5.87 | qfq | 5,184,824 | 32,049,304 | 0.32% |
| 2023-12-21 | 6.15 | 6.23 | 6.08 | 6.19 | 5.85 | qfq | 5,504,332 | 33,934,619 | -0.16% |
| 2023-12-20 | 6.22 | 6.28 | 6.17 | 6.20 | 5.86 | qfq | 5,022,800 | 31,222,291 | -0.80% |
| 2023-12-19 | 6.32 | 6.34 | 6.17 | 6.25 | 5.91 | qfq | 10,328,400 | 64,369,179 | -1.57% |
| 2023-12-18 | 6.55 | 6.59 | 6.32 | 6.35 | 6.00 | qfq | 12,396,028 | 79,490,276 | -2.91% |
| 2023-12-15 | 6.55 | 6.64 | 6.50 | 6.54 | 6.18 | qfq | 17,248,872 | 113,297,655 | -1.80% |
| 2023-12-14 | 6.44 | 6.86 | 6.43 | 6.66 | 6.29 | qfq | 22,882,155 | 152,275,385 | 3.42% |
| 2023-12-13 | 6.46 | 6.50 | 6.43 | 6.44 | 6.09 | qfq | 5,221,431 | 33,747,116 | -0.46% |
| 2023-12-12 | 6.41 | 6.49 | 6.36 | 6.47 | 6.11 | qfq | 6,213,300 | 39,899,035 | 0.62% |
| 2023-12-11 | 6.37 | 6.43 | 6.29 | 6.43 | 6.08 | qfq | 6,633,572 | 42,191,071 | 0.78% |
| 2023-12-08 | 6.39 | 6.41 | 6.35 | 6.38 | 6.03 | qfq | 5,980,517 | 38,140,907 | -0.31% |
| 2023-12-07 | 6.45 | 6.48 | 6.30 | 6.40 | 6.05 | qfq | 8,586,400 | 54,697,906 | -0.78% |
| 2023-12-06 | 6.38 | 6.51 | 6.36 | 6.45 | 6.10 | qfq | 9,205,580 | 59,455,659 | 1.10% |
| 2023-12-05 | 6.40 | 6.48 | 6.36 | 6.38 | 6.03 | qfq | 7,935,692 | 51,025,616 | -0.31% |
| 2023-12-04 | 6.38 | 6.48 | 6.38 | 6.40 | 6.05 | qfq | 7,408,128 | 47,592,890 | 0.31% |
| 2023-12-01 | 6.36 | 6.39 | 6.33 | 6.38 | 6.03 | qfq | 4,152,500 | 26,424,693 | 0.16% |
| 2023-11-30 | 6.42 | 6.43 | 6.32 | 6.37 | 6.02 | qfq | 4,813,400 | 30,683,685 | -0.93% |
| 2023-11-29 | 6.48 | 6.50 | 6.41 | 6.43 | 6.08 | qfq | 3,839,717 | 24,732,573 | -0.92% |
| 2023-11-28 | 6.45 | 6.50 | 6.39 | 6.49 | 6.13 | qfq | 5,957,278 | 38,440,884 | 0.93% |
| 2023-11-27 | 6.47 | 6.48 | 6.39 | 6.43 | 6.08 | qfq | 6,334,100 | 40,689,955 | -0.62% |
| 2023-11-24 | 6.49 | 6.50 | 6.43 | 6.47 | 6.11 | qfq | 5,064,572 | 32,757,732 | 0.00% |
| 2023-11-23 | 6.50 | 6.51 | 6.43 | 6.47 | 6.11 | qfq | 6,928,838 | 44,791,840 | -0.31% |
| 2023-11-22 | 6.54 | 6.59 | 6.49 | 6.49 | 6.13 | qfq | 5,613,400 | 36,695,456 | -0.61% |
| 2023-11-21 | 6.54 | 6.59 | 6.53 | 6.53 | 6.17 | qfq | 6,127,300 | 40,195,645 | 0.00% |
| 2023-11-20 | 6.50 | 6.56 | 6.45 | 6.53 | 6.17 | qfq | 5,725,200 | 37,314,562 | 0.77% |
| 2023-11-17 | 6.45 | 6.50 | 6.39 | 6.48 | 6.12 | qfq | 5,673,600 | 36,544,532 | 0.31% |
| 2023-11-16 | 6.54 | 6.55 | 6.46 | 6.46 | 6.11 | qfq | 4,814,600 | 31,251,070 | -1.22% |
| 2023-11-15 | 6.52 | 6.57 | 6.51 | 6.54 | 6.18 | qfq | 5,604,899 | 36,643,185 | 0.46% |
| 2023-11-14 | 6.57 | 6.58 | 6.47 | 6.51 | 6.15 | qfq | 6,191,400 | 40,308,805 | -0.91% |
| 2023-11-13 | 6.54 | 6.58 | 6.47 | 6.57 | 6.21 | qfq | 6,380,098 | 41,626,925 | 0.92% |
| 2023-11-10 | 6.50 | 6.52 | 6.44 | 6.51 | 6.15 | qfq | 4,071,498 | 26,389,879 | 0.31% |
| 2023-11-09 | 6.48 | 6.52 | 6.46 | 6.49 | 6.13 | qfq | 4,084,658 | 26,514,930 | 0.15% |
| 2023-11-08 | 6.56 | 6.57 | 6.45 | 6.48 | 6.12 | qfq | 5,378,600 | 34,992,479 | -1.22% |
| 2023-11-07 | 6.56 | 6.59 | 6.48 | 6.56 | 6.20 | qfq | 6,130,658 | 40,007,963 | 0.00% |
| 2023-11-06 | 6.45 | 6.57 | 6.44 | 6.56 | 6.20 | qfq | 7,002,717 | 45,741,501 | 1.71% |
| 2023-11-03 | 6.41 | 6.48 | 6.39 | 6.45 | 6.10 | qfq | 4,928,665 | 31,819,371 | 0.94% |
| 2023-11-02 | 6.45 | 6.46 | 6.37 | 6.39 | 6.04 | qfq | 5,608,772 | 35,902,184 | -1.08% |
| 2023-11-01 | 6.41 | 6.48 | 6.40 | 6.46 | 6.11 | qfq | 6,203,700 | 40,019,936 | 0.78% |
| 2023-10-31 | 6.42 | 6.48 | 6.36 | 6.41 | 6.06 | qfq | 5,124,300 | 32,853,282 | 0.00% |
| 2023-10-30 | 6.41 | 6.47 | 6.39 | 6.41 | 6.06 | qfq | 5,164,031 | 33,162,716 | 0.00% |
| 2023-10-27 | 6.28 | 6.44 | 6.24 | 6.41 | 6.06 | qfq | 8,118,212 | 51,772,578 | 2.07% |
| 2023-10-26 | 6.18 | 6.29 | 6.14 | 6.28 | 5.94 | qfq | 5,697,870 | 35,384,550 | 0.48% |
| 2023-10-25 | 6.18 | 6.28 | 6.18 | 6.25 | 5.91 | qfq | 6,937,300 | 43,320,860 | 1.13% |
| 2023-10-24 | 6.05 | 6.19 | 6.04 | 6.18 | 5.84 | qfq | 8,178,804 | 50,101,665 | 2.66% |
| 2023-10-23 | 6.22 | 6.22 | 5.98 | 6.02 | 5.69 | qfq | 8,373,221 | 50,947,181 | -3.53% |
| 2023-10-20 | 6.25 | 6.27 | 6.18 | 6.24 | 5.90 | qfq | 4,662,363 | 29,040,879 | -0.16% |
| 2023-10-19 | 6.30 | 6.36 | 6.24 | 6.25 | 5.91 | qfq | 5,047,807 | 31,746,498 | -1.11% |
| 2023-10-18 | 6.53 | 6.53 | 6.32 | 6.32 | 5.97 | qfq | 7,949,700 | 50,771,970 | -3.07% |
| 2023-10-17 | 6.50 | 6.55 | 6.47 | 6.52 | 6.16 | qfq | 4,702,000 | 30,644,664 | 0.15% |
| 2023-10-16 | 6.55 | 6.56 | 6.47 | 6.51 | 6.15 | qfq | 5,729,048 | 37,267,403 | -0.61% |
| 2023-10-13 | 6.63 | 6.63 | 6.52 | 6.55 | 6.19 | qfq | 5,523,939 | 36,192,900 | -1.21% |
| 2023-10-12 | 6.56 | 6.63 | 6.54 | 6.63 | 6.27 | qfq | 5,460,620 | 35,976,102 | 1.38% |
| 2023-10-11 | 6.54 | 6.57 | 6.53 | 6.54 | 6.18 | qfq | 4,135,200 | 27,074,512 | 0.00% |
| 2023-10-10 | 6.55 | 6.58 | 6.54 | 6.54 | 6.18 | qfq | 3,274,500 | 21,471,604 | -0.30% |
| 2023-10-09 | 6.61 | 6.62 | 6.53 | 6.56 | 6.20 | qfq | 4,927,104 | 32,307,049 | -0.61% |
| 2023-09-28 | 6.59 | 6.62 | 6.57 | 6.60 | 6.24 | qfq | 4,634,104 | 30,557,934 | 0.15% |
| 2023-09-27 | 6.55 | 6.60 | 6.52 | 6.59 | 6.23 | qfq | 4,900,934 | 32,201,467 | 0.61% |
| 2023-09-26 | 6.57 | 6.59 | 6.53 | 6.55 | 6.19 | qfq | 4,306,405 | 28,197,536 | -0.61% |
| 2023-09-25 | 6.60 | 6.63 | 6.57 | 6.59 | 6.23 | qfq | 4,939,106 | 32,558,054 | -0.45% |
| 2023-09-22 | 6.54 | 6.62 | 6.53 | 6.62 | 6.26 | qfq | 6,457,004 | 42,501,056 | 0.91% |
| 2023-09-21 | 6.66 | 6.68 | 6.55 | 6.56 | 6.20 | qfq | 8,358,200 | 55,116,033 | -1.65% |
| 2023-09-20 | 6.75 | 6.75 | 6.67 | 6.67 | 6.30 | qfq | 6,225,900 | 41,716,593 | -1.04% |
| 2023-09-19 | 6.74 | 6.76 | 6.72 | 6.74 | 6.37 | qfq | 4,454,516 | 30,025,254 | 0.00% |
| 2023-09-18 | 6.75 | 6.77 | 6.68 | 6.74 | 6.37 | qfq | 6,168,941 | 41,507,919 | -0.44% |
| 2023-09-15 | 6.73 | 6.80 | 6.72 | 6.77 | 6.40 | qfq | 6,848,264 | 46,305,912 | 0.74% |
| 2023-09-14 | 6.84 | 6.84 | 6.72 | 6.72 | 6.35 | qfq | 10,044,249 | 67,948,545 | -1.90% |
| 2023-09-13 | 6.90 | 6.93 | 6.82 | 6.85 | 6.47 | qfq | 7,384,800 | 50,711,210 | -1.01% |
| 2023-09-12 | 6.93 | 6.95 | 6.89 | 6.92 | 6.54 | qfq | 5,577,985 | 38,633,609 | -0.14% |
| 2023-09-11 | 6.90 | 6.94 | 6.87 | 6.93 | 6.55 | qfq | 6,630,500 | 45,866,872 | 0.43% |
| 2023-09-08 | 6.86 | 6.92 | 6.83 | 6.90 | 6.52 | qfq | 7,238,300 | 49,781,973 | 0.44% |
| 2023-09-07 | 7.01 | 7.01 | 6.87 | 6.87 | 6.49 | qfq | 13,614,300 | 94,382,638 | -2.00% |
| 2023-09-06 | 7.10 | 7.10 | 6.96 | 7.01 | 6.63 | qfq | 13,958,937 | 97,764,854 | -1.27% |
| 2023-09-05 | 7.20 | 7.20 | 7.08 | 7.10 | 6.71 | qfq | 13,854,098 | 98,512,463 | -1.66% |
| 2023-09-04 | 7.19 | 7.23 | 7.16 | 7.22 | 6.82 | qfq | 12,136,544 | 87,319,435 | 0.84% |
| 2023-09-01 | 7.15 | 7.24 | 7.15 | 7.16 | 6.77 | qfq | 13,293,937 | 95,588,264 | 0.28% |
| 2023-08-31 | 7.23 | 7.25 | 7.13 | 7.14 | 6.75 | qfq | 15,236,880 | 109,078,337 | -1.52% |
| 2023-08-30 | 7.37 | 7.43 | 7.23 | 7.25 | 6.85 | qfq | 24,704,146 | 180,082,375 | -2.42% |
| 2023-08-29 | 7.35 | 7.55 | 7.11 | 7.43 | 7.02 | qfq | 40,353,256 | 296,066,932 | -0.13% |
| 2023-08-28 | 7.80 | 8.08 | 7.41 | 7.44 | 7.03 | qfq | 63,470,195 | 484,797,079 | -5.94% |
| 2023-08-25 | 8.40 | 8.75 | 7.80 | 7.91 | 7.48 | qfq | 103,998,154 | 868,813,958 | -4.58% |
| 2023-08-24 | 8.10 | 8.78 | 7.54 | 8.29 | 7.83 | qfq | 93,662,127 | 759,869,333 | 2.35% |
| 2023-08-23 | 7.53 | 8.17 | 7.53 | 8.10 | 7.66 | qfq | 72,087,357 | 570,450,416 | 9.02% |
| 2023-08-22 | 7.07 | 7.64 | 7.07 | 7.43 | 7.02 | qfq | 26,767,904 | 197,505,941 | 5.69% |
| 2023-08-21 | 7.02 | 7.10 | 6.94 | 7.03 | 6.64 | qfq | 9,048,333 | 63,438,461 | -0.71% |
| 2023-08-18 | 7.36 | 7.38 | 7.06 | 7.08 | 6.69 | qfq | 20,407,393 | 146,655,159 | -5.22% |
| 2023-08-17 | 7.45 | 7.49 | 7.36 | 7.47 | 7.06 | qfq | 5,201,500 | 38,597,412 | 0.13% |
| 2023-08-16 | 7.50 | 7.53 | 7.45 | 7.46 | 7.05 | qfq | 4,313,613 | 32,259,172 | -0.67% |
| 2023-08-15 | 7.53 | 7.57 | 7.47 | 7.51 | 7.10 | qfq | 3,620,840 | 27,226,909 | -0.40% |
| 2023-08-14 | 7.48 | 7.55 | 7.42 | 7.54 | 7.13 | qfq | 4,618,723 | 34,591,744 | 0.13% |
| 2023-08-11 | 7.65 | 7.66 | 7.52 | 7.53 | 7.12 | qfq | 5,092,100 | 38,537,805 | -1.44% |
| 2023-08-10 | 7.61 | 7.67 | 7.61 | 7.64 | 7.22 | qfq | 3,838,099 | 29,321,829 | 0.39% |
| 2023-08-09 | 7.64 | 7.65 | 7.56 | 7.61 | 7.19 | qfq | 5,497,400 | 41,824,122 | -0.65% |
| 2023-08-08 | 7.69 | 7.69 | 7.53 | 7.66 | 7.24 | qfq | 7,429,406 | 56,529,725 | -0.13% |
| 2023-08-07 | 7.73 | 7.73 | 7.65 | 7.67 | 7.25 | qfq | 5,471,236 | 42,043,013 | -0.90% |
| 2023-08-04 | 7.74 | 7.82 | 7.70 | 7.74 | 7.31 | qfq | 6,658,163 | 51,639,257 | 0.26% |
| 2023-08-03 | 7.75 | 7.79 | 7.68 | 7.72 | 7.30 | qfq | 7,370,600 | 56,892,740 | -0.52% |
| 2023-08-02 | 7.82 | 7.84 | 7.76 | 7.76 | 7.33 | qfq | 4,998,400 | 38,951,943 | -0.64% |
| 2023-08-01 | 7.85 | 7.89 | 7.79 | 7.81 | 7.38 | qfq | 6,641,493 | 52,027,104 | -0.76% |
| 2023-07-31 | 7.89 | 7.98 | 7.84 | 7.87 | 7.44 | qfq | 8,506,610 | 67,186,893 | -0.13% |
| 2023-07-28 | 7.75 | 7.89 | 7.68 | 7.88 | 7.45 | qfq | 8,290,933 | 64,662,469 | 1.03% |
| 2023-07-27 | 7.88 | 7.94 | 7.79 | 7.80 | 7.37 | qfq | 5,947,927 | 46,739,463 | -1.02% |
| 2023-07-26 | 7.98 | 7.99 | 7.85 | 7.88 | 7.45 | qfq | 4,777,038 | 37,748,905 | -0.76% |
| 2023-07-25 | 7.87 | 7.99 | 7.87 | 7.94 | 7.50 | qfq | 7,580,571 | 60,212,902 | 1.40% |
| 2023-07-24 | 7.88 | 7.94 | 7.82 | 7.83 | 7.40 | qfq | 5,660,800 | 44,523,571 | -1.01% |
| 2023-07-21 | 7.93 | 7.97 | 7.86 | 7.91 | 7.48 | qfq | 6,123,100 | 48,450,047 | 0.13% |
| 2023-07-20 | 7.99 | 8.04 | 7.90 | 7.90 | 7.47 | qfq | 7,781,800 | 61,929,030 | -1.25% |
| 2023-07-19 | 8.04 | 8.04 | 7.91 | 8.00 | 7.56 | qfq | 7,417,900 | 59,071,542 | -0.50% |
| 2023-07-18 | 8.00 | 8.06 | 7.95 | 8.04 | 7.60 | qfq | 6,838,879 | 54,774,043 | 0.25% |
| 2023-07-17 | 8.08 | 8.10 | 7.96 | 8.02 | 7.58 | qfq | 8,478,638 | 67,921,259 | -0.25% |