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
*ST福成600965.SH
最近收盘价2.612026-07-17
最近交易日2026-07-17
成交量（股）4,692,900
成交额（元）12,486,272
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-19 | 2025-04-25 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 2.70 | 2.75 | 2.57 | 2.61 | 2.61 | qfq | 4,692,900 | 12,486,272 | -3.33% |
| 2026-07-16 | 2.65 | 2.75 | 2.63 | 2.70 | 2.70 | qfq | 4,229,600 | 11,409,576 | 1.50% |
| 2026-07-15 | 2.62 | 2.70 | 2.60 | 2.66 | 2.66 | qfq | 3,907,800 | 10,332,380 | 0.00% |
| 2026-07-14 | 2.59 | 2.67 | 2.58 | 2.66 | 2.66 | qfq | 3,712,801 | 9,741,746 | 1.53% |
| 2026-07-13 | 2.73 | 2.74 | 2.60 | 2.62 | 2.62 | qfq | 4,034,486 | 10,664,197 | -4.03% |
| 2026-07-10 | 2.68 | 2.73 | 2.59 | 2.73 | 2.73 | qfq | 5,245,100 | 14,013,098 | 3.02% |
| 2026-07-09 | 2.65 | 2.77 | 2.60 | 2.65 | 2.65 | qfq | 6,953,400 | 18,571,052 | 0.38% |
| 2026-07-08 | 2.61 | 2.67 | 2.52 | 2.64 | 2.64 | qfq | 3,573,960 | 9,353,547 | 1.93% |
| 2026-07-07 | 2.69 | 2.71 | 2.57 | 2.59 | 2.59 | qfq | 4,934,662 | 12,926,303 | -4.78% |
| 2026-07-06 | 2.84 | 2.84 | 2.69 | 2.72 | 2.72 | qfq | 6,877,300 | 18,869,255 | -2.86% |
| 2026-07-03 | 2.75 | 2.82 | 2.70 | 2.80 | 2.80 | qfq | 4,725,713 | 13,100,470 | 1.82% |
| 2026-07-02 | 2.70 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 6,855,390 | 18,751,378 | 2.61% |
| 2026-07-01 | 2.58 | 2.68 | 2.53 | 2.68 | 2.68 | qfq | 7,123,620 | 18,865,832 | 5.10% |
| 2026-06-30 | 2.66 | 2.69 | 2.51 | 2.55 | 2.55 | qfq | 6,569,290 | 17,073,358 | -1.54% |
| 2026-06-29 | 2.55 | 2.59 | 2.52 | 2.59 | 2.59 | qfq | 2,769,634 | 7,140,763 | 4.86% |
| 2026-06-26 | 2.59 | 2.59 | 2.44 | 2.47 | 2.47 | qfq | 5,332,300 | 13,352,719 | -3.89% |
| 2026-06-25 | 2.62 | 2.65 | 2.57 | 2.57 | 2.57 | qfq | 6,892,460 | 17,860,554 | -4.81% |
| 2026-06-24 | 2.87 | 2.97 | 2.70 | 2.70 | 2.70 | qfq | 11,478,500 | 32,054,539 | -4.93% |
| 2026-06-23 | 2.73 | 2.84 | 2.72 | 2.84 | 2.84 | qfq | 5,238,430 | 14,560,662 | 5.19% |
| 2026-06-22 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | qfq | 8,855,004 | 23,884,253 | 5.06% |
| 2026-06-18 | 2.67 | 2.69 | 2.57 | 2.57 | 2.57 | qfq | 6,452,601 | 16,823,455 | -3.75% |
| 2026-06-17 | 2.72 | 2.75 | 2.67 | 2.67 | 2.67 | qfq | 6,279,250 | 16,891,354 | -2.91% |
| 2026-06-16 | 2.69 | 2.76 | 2.59 | 2.75 | 2.75 | qfq | 8,502,879 | 22,664,647 | 1.10% |
| 2026-06-15 | 2.76 | 2.82 | 2.69 | 2.72 | 2.72 | qfq | 7,081,300 | 19,487,491 | -1.09% |
| 2026-06-12 | 2.66 | 2.80 | 2.64 | 2.75 | 2.75 | qfq | 7,949,662 | 21,670,761 | 2.61% |
| 2026-06-11 | 2.77 | 2.82 | 2.68 | 2.68 | 2.68 | qfq | 9,781,800 | 26,513,838 | -4.96% |
| 2026-06-10 | 2.94 | 2.96 | 2.82 | 2.82 | 2.82 | qfq | 8,408,700 | 24,020,972 | -5.05% |
| 2026-06-09 | 2.93 | 3.01 | 2.86 | 2.97 | 2.97 | qfq | 6,645,524 | 19,545,963 | 1.71% |
| 2026-06-08 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | qfq | 7,186,590 | 21,213,701 | -2.99% |
| 2026-06-05 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 7,485,280 | 22,585,921 | -1.63% |
| 2026-06-04 | 3.07 | 3.13 | 3.04 | 3.06 | 3.06 | qfq | 5,694,561 | 17,488,305 | -1.61% |
| 2026-06-03 | 3.22 | 3.23 | 3.07 | 3.11 | 3.11 | qfq | 8,783,889 | 27,373,771 | -2.81% |
| 2026-06-02 | 3.31 | 3.33 | 3.16 | 3.20 | 3.20 | qfq | 8,946,100 | 28,840,510 | -1.84% |
| 2026-06-01 | 3.21 | 3.28 | 3.07 | 3.26 | 3.26 | qfq | 9,930,472 | 31,752,845 | 1.56% |
| 2026-05-29 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 8,133,700 | 26,117,093 | -0.62% |
| 2026-05-28 | 3.17 | 3.31 | 3.16 | 3.23 | 3.23 | qfq | 8,772,951 | 28,280,427 | 0.94% |
| 2026-05-27 | 3.13 | 3.21 | 3.08 | 3.20 | 3.20 | qfq | 7,944,200 | 25,025,743 | 1.59% |
| 2026-05-26 | 3.26 | 3.30 | 3.11 | 3.15 | 3.15 | qfq | 11,620,251 | 36,641,464 | -3.67% |
| 2026-05-25 | 3.42 | 3.48 | 3.25 | 3.27 | 3.27 | qfq | 15,144,900 | 50,770,608 | -3.54% |
| 2026-05-22 | 3.36 | 3.60 | 3.36 | 3.39 | 3.39 | qfq | 22,042,500 | 76,456,128 | -1.74% |
| 2026-05-21 | 3.36 | 3.58 | 3.32 | 3.45 | 3.45 | qfq | 31,528,002 | 110,197,523 | 1.17% |
| 2026-05-20 | 3.51 | 3.51 | 3.26 | 3.41 | 3.41 | qfq | 35,883,567 | 122,477,684 | 2.10% |
| 2026-05-19 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | qfq | 7,884,654 | 26,332,604 | 5.03% |
| 2026-05-18 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | qfq | 30,423,025 | 96,147,184 | 4.95% |
| 2026-05-15 | 2.96 | 3.15 | 2.96 | 3.03 | 3.03 | qfq | 21,703,601 | 66,396,420 | -0.98% |
| 2026-05-14 | 3.29 | 3.34 | 3.06 | 3.06 | 3.06 | qfq | 42,379,861 | 134,471,151 | -4.97% |
| 2026-05-13 | 3.10 | 3.22 | 3.05 | 3.22 | 3.22 | qfq | 24,352,580 | 76,410,686 | 4.89% |
| 2026-05-12 | 3.04 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 50,553,202 | 153,859,524 | -2.23% |
| 2026-05-11 | 3.11 | 3.20 | 3.11 | 3.14 | 3.14 | qfq | 81,440,385 | 253,716,928 | -3.98% |
| 2026-05-08 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | qfq | 803,200 | 2,626,464 | -4.94% |
| 2026-05-07 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 288,000 | 990,720 | -4.97% |
| 2026-05-06 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | qfq | 1,555,400 | 5,630,548 | -4.99% |
| 2026-04-29 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 6,816,300 | 25,970,103 | -9.93% |
| 2026-04-28 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | qfq | 1,072,600 | 4,537,098 | -10.00% |
| 2026-04-27 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | qfq | 1,584,000 | 7,444,800 | -9.96% |
| 2026-04-24 | 5.25 | 5.31 | 5.16 | 5.22 | 5.22 | qfq | 7,260,100 | 37,801,854 | -1.14% |
| 2026-04-23 | 5.22 | 5.35 | 5.18 | 5.28 | 5.28 | qfq | 8,915,500 | 46,932,140 | 0.38% |
| 2026-04-22 | 5.38 | 5.41 | 5.21 | 5.26 | 5.26 | qfq | 8,903,211 | 47,186,689 | -2.59% |
| 2026-04-21 | 5.41 | 5.48 | 5.37 | 5.40 | 5.40 | qfq | 6,319,300 | 34,227,759 | -0.55% |
| 2026-04-20 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | qfq | 9,013,210 | 48,886,667 | -1.09% |
| 2026-04-17 | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | qfq | 7,737,201 | 42,453,662 | -0.90% |
| 2026-04-16 | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | qfq | 5,896,611 | 32,694,592 | -0.36% |
| 2026-04-15 | 5.65 | 5.66 | 5.54 | 5.56 | 5.56 | qfq | 6,832,500 | 38,044,857 | -1.42% |
| 2026-04-14 | 5.61 | 5.65 | 5.51 | 5.64 | 5.64 | qfq | 7,159,699 | 40,083,992 | 0.53% |
| 2026-04-13 | 5.52 | 5.61 | 5.50 | 5.61 | 5.61 | qfq | 9,344,532 | 52,161,275 | 1.63% |
| 2026-04-10 | 5.54 | 5.59 | 5.50 | 5.52 | 5.52 | qfq | 6,229,810 | 34,512,507 | -0.18% |
| 2026-04-09 | 5.58 | 5.62 | 5.48 | 5.53 | 5.53 | qfq | 8,305,077 | 45,954,888 | -1.43% |
| 2026-04-08 | 5.70 | 5.70 | 5.57 | 5.61 | 5.61 | qfq | 9,676,713 | 54,242,497 | 0.00% |
| 2026-04-07 | 5.40 | 5.64 | 5.40 | 5.61 | 5.61 | qfq | 9,350,870 | 51,928,626 | 2.37% |
| 2026-04-03 | 5.70 | 5.73 | 5.47 | 5.48 | 5.48 | qfq | 10,084,200 | 55,938,486 | -3.35% |
| 2026-04-02 | 5.64 | 5.74 | 5.63 | 5.67 | 5.67 | qfq | 10,374,313 | 58,972,579 | 0.00% |
| 2026-04-01 | 5.71 | 5.79 | 5.62 | 5.67 | 5.67 | qfq | 13,050,500 | 74,091,121 | -1.73% |
| 2026-03-31 | 5.80 | 6.00 | 5.75 | 5.77 | 5.77 | qfq | 14,862,600 | 86,982,692 | -0.69% |
| 2026-03-30 | 5.55 | 5.81 | 5.54 | 5.81 | 5.81 | qfq | 16,410,221 | 94,157,993 | 3.01% |
| 2026-03-27 | 5.50 | 5.66 | 5.48 | 5.64 | 5.64 | qfq | 9,390,110 | 52,732,046 | 2.17% |
| 2026-03-26 | 5.53 | 5.64 | 5.50 | 5.52 | 5.52 | qfq | 9,885,029 | 54,901,354 | -0.90% |
| 2026-03-25 | 5.38 | 5.58 | 5.36 | 5.57 | 5.57 | qfq | 13,187,245 | 72,765,674 | 4.11% |
| 2026-03-24 | 5.16 | 5.36 | 5.07 | 5.35 | 5.35 | qfq | 12,595,899 | 65,584,758 | 4.90% |
| 2026-03-23 | 5.35 | 5.37 | 5.03 | 5.10 | 5.10 | qfq | 18,094,286 | 94,250,952 | -8.44% |
| 2026-03-20 | 5.74 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 10,116,982 | 56,962,157 | -2.62% |
| 2026-03-19 | 5.77 | 5.79 | 5.69 | 5.72 | 5.72 | qfq | 9,600,280 | 55,096,635 | -1.72% |
| 2026-03-18 | 5.86 | 5.88 | 5.72 | 5.82 | 5.82 | qfq | 10,648,200 | 61,510,192 | -0.68% |
| 2026-03-17 | 6.05 | 6.07 | 5.85 | 5.86 | 5.86 | qfq | 14,667,561 | 87,364,582 | -3.14% |
| 2026-03-16 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | qfq | 15,214,447 | 91,450,770 | 1.51% |
| 2026-03-13 | 6.09 | 6.20 | 5.94 | 5.96 | 5.96 | qfq | 19,572,050 | 118,719,558 | -1.16% |
| 2026-03-12 | 5.99 | 6.12 | 5.92 | 6.03 | 6.03 | qfq | 15,359,382 | 92,730,729 | 0.67% |
| 2026-03-11 | 6.00 | 6.18 | 5.96 | 5.99 | 5.99 | qfq | 20,869,310 | 126,289,203 | 1.01% |
| 2026-03-10 | 5.89 | 5.99 | 5.85 | 5.93 | 5.93 | qfq | 10,520,157 | 62,223,017 | 0.85% |
| 2026-03-09 | 5.96 | 6.06 | 5.83 | 5.88 | 5.88 | qfq | 13,757,730 | 81,253,414 | -1.51% |
| 2026-03-06 | 5.72 | 5.98 | 5.69 | 5.97 | 5.97 | qfq | 18,189,739 | 107,267,420 | 4.55% |
| 2026-03-05 | 5.82 | 5.89 | 5.68 | 5.71 | 5.71 | qfq | 12,533,650 | 72,015,275 | -1.72% |
| 2026-03-04 | 5.80 | 5.94 | 5.70 | 5.81 | 5.81 | qfq | 15,236,428 | 88,715,044 | -0.51% |
| 2026-03-03 | 5.99 | 6.07 | 5.80 | 5.84 | 5.84 | qfq | 16,422,692 | 97,376,714 | -2.67% |
| 2026-03-02 | 6.08 | 6.11 | 5.94 | 6.00 | 6.00 | qfq | 14,216,214 | 85,440,663 | -1.64% |
| 2026-02-27 | 6.00 | 6.15 | 5.96 | 6.10 | 6.10 | qfq | 12,593,211 | 76,514,261 | 1.50% |
| 2026-02-26 | 6.01 | 6.09 | 5.96 | 6.01 | 6.01 | qfq | 11,181,896 | 67,106,498 | 0.33% |
| 2026-02-25 | 5.94 | 6.09 | 5.91 | 5.99 | 5.99 | qfq | 14,856,601 | 89,339,657 | 0.84% |
| 2026-02-24 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | qfq | 12,631,064 | 74,639,964 | 2.95% |
| 2026-02-13 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | qfq | 13,051,600 | 75,954,000 | -0.69% |
| 2026-02-12 | 6.08 | 6.08 | 5.79 | 5.81 | 5.81 | qfq | 19,331,630 | 113,696,430 | -3.81% |
| 2026-02-11 | 6.15 | 6.17 | 6.03 | 6.04 | 6.04 | qfq | 12,391,800 | 75,324,146 | -2.42% |
| 2026-02-10 | 6.32 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 13,829,768 | 85,997,239 | -2.06% |
| 2026-02-09 | 6.26 | 6.34 | 6.18 | 6.32 | 6.32 | qfq | 12,842,700 | 80,606,227 | 1.61% |
| 2026-02-06 | 6.12 | 6.34 | 6.12 | 6.22 | 6.22 | qfq | 17,617,302 | 110,391,199 | 0.81% |
| 2026-02-05 | 6.25 | 6.32 | 6.16 | 6.17 | 6.17 | qfq | 14,388,200 | 89,447,626 | -1.75% |
| 2026-02-04 | 6.40 | 6.43 | 6.25 | 6.28 | 6.28 | qfq | 19,503,751 | 122,952,312 | -1.88% |
| 2026-02-03 | 6.34 | 6.44 | 6.22 | 6.40 | 6.40 | qfq | 23,564,615 | 149,711,120 | 1.43% |
| 2026-02-02 | 6.52 | 6.58 | 6.31 | 6.31 | 6.31 | qfq | 23,232,172 | 149,103,263 | -1.25% |
| 2026-01-30 | 6.44 | 6.50 | 6.30 | 6.39 | 6.39 | qfq | 25,077,247 | 160,629,492 | -1.08% |
| 2026-01-29 | 6.08 | 6.66 | 6.05 | 6.46 | 6.46 | qfq | 34,730,778 | 222,931,763 | 5.38% |
| 2026-01-28 | 6.07 | 6.16 | 6.02 | 6.13 | 6.13 | qfq | 14,027,600 | 85,359,020 | 0.99% |
| 2026-01-27 | 6.37 | 6.37 | 5.98 | 6.07 | 6.07 | qfq | 23,852,571 | 144,957,994 | -5.01% |
| 2026-01-26 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | qfq | 19,082,245 | 120,914,435 | -0.31% |
| 2026-01-23 | 6.25 | 6.57 | 6.24 | 6.41 | 6.41 | qfq | 26,212,417 | 168,852,090 | 2.40% |
| 2026-01-22 | 6.14 | 6.30 | 6.10 | 6.26 | 6.26 | qfq | 17,265,961 | 107,091,564 | 1.95% |
| 2026-01-21 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | qfq | 21,006,150 | 129,411,213 | -3.00% |
| 2026-01-20 | 6.31 | 6.49 | 6.23 | 6.33 | 6.33 | qfq | 27,738,177 | 175,618,187 | 0.00% |
| 2026-01-19 | 6.00 | 6.52 | 5.97 | 6.33 | 6.33 | qfq | 39,223,921 | 245,864,390 | 6.21% |
| 2026-01-16 | 6.15 | 6.18 | 5.94 | 5.96 | 5.96 | qfq | 20,847,865 | 125,725,024 | -2.77% |
| 2026-01-15 | 6.26 | 6.32 | 6.10 | 6.13 | 6.13 | qfq | 21,204,430 | 130,701,951 | -2.54% |
| 2026-01-14 | 6.41 | 6.55 | 6.18 | 6.29 | 6.29 | qfq | 30,463,201 | 192,589,657 | -1.10% |
| 2026-01-13 | 6.70 | 6.70 | 6.34 | 6.36 | 6.36 | qfq | 55,320,956 | 358,468,947 | 0.16% |
| 2026-01-12 | 5.82 | 6.35 | 5.80 | 6.35 | 6.35 | qfq | 37,006,271 | 226,697,015 | 10.05% |
| 2026-01-09 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | qfq | 21,096,400 | 121,857,234 | -1.70% |
| 2026-01-08 | 5.83 | 5.90 | 5.68 | 5.87 | 5.87 | qfq | 24,659,197 | 142,697,387 | 1.21% |
| 2026-01-07 | 5.99 | 6.04 | 5.78 | 5.80 | 5.80 | qfq | 22,893,000 | 134,323,894 | -3.49% |
| 2026-01-06 | 6.07 | 6.22 | 5.96 | 6.01 | 6.01 | qfq | 28,157,619 | 171,129,449 | 1.52% |
| 2026-01-05 | 6.08 | 6.28 | 5.91 | 5.92 | 5.92 | qfq | 34,678,422 | 211,009,347 | -0.50% |
| 2025-12-31 | 6.09 | 6.11 | 5.89 | 5.95 | 5.95 | qfq | 16,307,219 | 97,167,271 | -1.49% |
| 2025-12-30 | 6.07 | 6.12 | 5.91 | 6.04 | 6.04 | qfq | 21,121,891 | 127,482,931 | 0.83% |
| 2025-12-29 | 6.15 | 6.18 | 5.89 | 5.99 | 5.99 | qfq | 43,449,551 | 260,729,553 | -2.28% |
| 2025-12-26 | 5.73 | 6.30 | 5.71 | 6.13 | 6.13 | qfq | 61,800,803 | 380,316,569 | 6.98% |
| 2025-12-25 | 5.64 | 5.84 | 5.63 | 5.73 | 5.73 | qfq | 14,163,650 | 80,995,246 | 2.14% |
| 2025-12-24 | 5.75 | 5.78 | 5.57 | 5.61 | 5.61 | qfq | 11,708,200 | 66,010,987 | -2.60% |
| 2025-12-23 | 5.78 | 5.83 | 5.60 | 5.76 | 5.76 | qfq | 14,863,928 | 84,888,660 | -0.17% |
| 2025-12-22 | 5.78 | 5.84 | 5.69 | 5.77 | 5.77 | qfq | 14,397,350 | 83,144,612 | 1.23% |
| 2025-12-19 | 5.52 | 5.72 | 5.48 | 5.70 | 5.70 | qfq | 16,419,328 | 92,378,764 | 3.07% |
| 2025-12-18 | 5.43 | 5.64 | 5.42 | 5.53 | 5.53 | qfq | 15,806,526 | 87,693,128 | 1.84% |
| 2025-12-17 | 5.51 | 5.51 | 5.31 | 5.43 | 5.43 | qfq | 14,584,460 | 78,832,770 | 0.93% |
| 2025-12-16 | 5.40 | 5.58 | 5.35 | 5.38 | 5.38 | qfq | 12,617,399 | 68,495,078 | -0.37% |
| 2025-12-15 | 5.32 | 5.45 | 5.25 | 5.40 | 5.40 | qfq | 14,175,509 | 76,161,667 | 1.50% |
| 2025-12-12 | 5.44 | 5.47 | 5.31 | 5.32 | 5.32 | qfq | 12,014,200 | 64,717,985 | -2.39% |
| 2025-12-11 | 5.54 | 5.59 | 5.40 | 5.45 | 5.45 | qfq | 12,738,162 | 69,497,294 | -2.50% |
| 2025-12-10 | 5.64 | 5.78 | 5.56 | 5.59 | 5.59 | qfq | 11,678,055 | 65,720,728 | -0.89% |
| 2025-12-09 | 5.66 | 5.70 | 5.52 | 5.64 | 5.64 | qfq | 12,894,200 | 72,493,213 | -0.35% |
| 2025-12-08 | 5.71 | 5.75 | 5.52 | 5.66 | 5.66 | qfq | 15,856,800 | 89,355,550 | -0.70% |
| 2025-12-05 | 5.77 | 5.80 | 5.62 | 5.70 | 5.70 | qfq | 16,605,028 | 94,518,938 | -0.18% |
| 2025-12-04 | 5.96 | 6.06 | 5.71 | 5.71 | 5.71 | qfq | 25,624,104 | 149,215,155 | -5.15% |
| 2025-12-03 | 5.96 | 6.13 | 5.91 | 6.02 | 6.02 | qfq | 26,384,248 | 158,227,244 | 1.86% |
| 2025-12-02 | 5.98 | 6.00 | 5.75 | 5.91 | 5.91 | qfq | 18,785,200 | 110,523,220 | 1.55% |
| 2025-12-01 | 5.84 | 5.86 | 5.77 | 5.82 | 5.82 | qfq | 11,762,416 | 68,315,299 | -0.85% |
| 2025-11-28 | 5.75 | 5.88 | 5.65 | 5.87 | 5.87 | qfq | 17,330,002 | 100,534,348 | 2.26% |
| 2025-11-27 | 5.93 | 5.99 | 5.73 | 5.74 | 5.74 | qfq | 22,979,570 | 133,696,542 | -3.20% |
| 2025-11-26 | 5.80 | 6.15 | 5.63 | 5.93 | 5.93 | qfq | 33,205,505 | 197,045,159 | 1.19% |
| 2025-11-25 | 5.81 | 5.91 | 5.59 | 5.86 | 5.86 | qfq | 29,541,601 | 170,899,838 | 2.63% |
| 2025-11-24 | 5.81 | 5.92 | 5.68 | 5.71 | 5.71 | qfq | 26,125,568 | 150,464,561 | -0.87% |
| 2025-11-21 | 5.70 | 5.95 | 5.65 | 5.76 | 5.76 | qfq | 48,430,452 | 280,556,694 | -4.95% |
| 2025-11-20 | 6.45 | 6.45 | 5.92 | 6.06 | 6.06 | qfq | 65,465,113 | 401,001,857 | 3.41% |
| 2025-11-19 | 5.78 | 6.12 | 5.70 | 5.86 | 5.86 | qfq | 32,183,300 | 188,399,245 | 1.56% |
| 2025-11-18 | 5.86 | 5.88 | 5.64 | 5.77 | 5.77 | qfq | 17,390,086 | 99,906,634 | -2.04% |
| 2025-11-17 | 5.80 | 6.00 | 5.76 | 5.89 | 5.89 | qfq | 21,051,300 | 123,443,162 | 2.43% |
| 2025-11-14 | 5.81 | 6.07 | 5.75 | 5.75 | 5.75 | qfq | 21,590,190 | 126,072,932 | -0.17% |
| 2025-11-13 | 5.71 | 5.80 | 5.61 | 5.76 | 5.76 | qfq | 19,883,930 | 114,039,399 | 1.05% |
| 2025-11-12 | 5.86 | 5.89 | 5.67 | 5.70 | 5.70 | qfq | 38,486,292 | 220,300,677 | -2.73% |
| 2025-11-11 | 5.43 | 5.97 | 5.39 | 5.86 | 5.86 | qfq | 44,360,656 | 255,251,749 | 7.92% |
| 2025-11-10 | 5.37 | 5.44 | 5.32 | 5.43 | 5.43 | qfq | 14,477,909 | 78,165,898 | 2.26% |
| 2025-11-07 | 5.29 | 5.36 | 5.25 | 5.31 | 5.31 | qfq | 8,209,200 | 43,729,545 | 0.19% |
| 2025-11-06 | 5.28 | 5.32 | 5.25 | 5.30 | 5.30 | qfq | 9,510,730 | 50,302,544 | -0.38% |
| 2025-11-05 | 5.24 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 14,499,195 | 76,901,956 | 1.53% |
| 2025-11-04 | 5.14 | 5.28 | 5.10 | 5.24 | 5.24 | qfq | 15,762,387 | 82,103,711 | 2.34% |
| 2025-11-03 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 6,520,000 | 33,341,201 | 0.59% |
| 2025-10-31 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | qfq | 6,647,228 | 33,779,349 | 0.39% |
| 2025-10-30 | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | qfq | 5,629,100 | 28,568,891 | -0.20% |
| 2025-10-29 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 8,364,800 | 42,457,435 | -1.17% |
| 2025-10-28 | 5.07 | 5.22 | 5.07 | 5.14 | 5.14 | qfq | 12,859,758 | 66,186,801 | 1.78% |
| 2025-10-27 | 5.08 | 5.11 | 5.00 | 5.05 | 5.05 | qfq | 7,650,662 | 38,708,892 | 0.00% |
| 2025-10-24 | 5.10 | 5.12 | 5.04 | 5.05 | 5.05 | qfq | 7,565,900 | 38,376,745 | -0.98% |
| 2025-10-23 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | qfq | 8,010,869 | 40,556,757 | 0.99% |
| 2025-10-22 | 5.02 | 5.09 | 5.00 | 5.05 | 5.05 | qfq | 9,409,061 | 47,640,724 | 0.60% |
| 2025-10-21 | 4.94 | 5.03 | 4.90 | 5.02 | 5.02 | qfq | 9,080,995 | 45,260,000 | 1.83% |
| 2025-10-20 | 4.94 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 6,905,523 | 33,886,109 | -0.20% |
| 2025-10-17 | 4.94 | 4.99 | 4.92 | 4.94 | 4.94 | qfq | 9,065,713 | 44,923,631 | 0.41% |
| 2025-10-16 | 4.99 | 4.99 | 4.90 | 4.92 | 4.92 | qfq | 5,781,800 | 28,558,906 | -1.40% |
| 2025-10-15 | 4.94 | 4.99 | 4.90 | 4.99 | 4.99 | qfq | 8,791,435 | 43,672,368 | 1.42% |
| 2025-10-14 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | qfq | 7,864,572 | 38,691,873 | 0.20% |
| 2025-10-13 | 4.91 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 11,170,962 | 54,780,765 | 0.00% |
| 2025-10-10 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | qfq | 8,539,400 | 41,914,615 | 0.82% |
| 2025-10-09 | 4.81 | 4.87 | 4.77 | 4.87 | 4.87 | qfq | 6,764,600 | 32,637,500 | 1.25% |
| 2025-09-30 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | qfq | 4,526,722 | 21,821,116 | -0.41% |
| 2025-09-29 | 4.83 | 4.84 | 4.72 | 4.83 | 4.83 | qfq | 6,574,416 | 31,458,421 | 0.00% |
| 2025-09-26 | 4.80 | 4.88 | 4.78 | 4.83 | 4.83 | qfq | 8,613,177 | 41,626,697 | 0.42% |
| 2025-09-25 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | qfq | 7,283,930 | 35,232,815 | -1.64% |
| 2025-09-24 | 4.87 | 4.93 | 4.83 | 4.89 | 4.89 | qfq | 9,344,145 | 45,700,238 | 0.00% |
| 2025-09-23 | 4.94 | 4.95 | 4.76 | 4.89 | 4.89 | qfq | 12,209,549 | 58,959,244 | -0.81% |
| 2025-09-22 | 5.02 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 9,919,849 | 49,158,923 | -2.38% |
| 2025-09-19 | 5.10 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 10,657,000 | 53,845,562 | -0.98% |
| 2025-09-18 | 5.24 | 5.25 | 5.06 | 5.10 | 5.10 | qfq | 15,486,800 | 79,902,852 | -3.04% |
| 2025-09-17 | 5.33 | 5.37 | 5.24 | 5.26 | 5.26 | qfq | 11,879,001 | 62,648,099 | -1.50% |
| 2025-09-16 | 5.31 | 5.34 | 5.24 | 5.34 | 5.34 | qfq | 15,060,991 | 79,758,655 | 0.38% |
| 2025-09-15 | 5.39 | 5.47 | 5.27 | 5.32 | 5.32 | qfq | 18,359,361 | 98,228,209 | 0.57% |
| 2025-09-12 | 5.28 | 5.32 | 5.25 | 5.29 | 5.29 | qfq | 10,294,400 | 54,421,481 | -0.19% |
| 2025-09-11 | 5.23 | 5.30 | 5.20 | 5.30 | 5.30 | qfq | 15,092,790 | 79,387,802 | 1.15% |
| 2025-09-10 | 5.16 | 5.25 | 5.14 | 5.24 | 5.24 | qfq | 10,532,654 | 54,815,820 | 1.35% |
| 2025-09-09 | 5.22 | 5.25 | 5.15 | 5.17 | 5.17 | qfq | 9,497,400 | 49,255,997 | -0.96% |
| 2025-09-08 | 5.18 | 5.29 | 5.16 | 5.22 | 5.22 | qfq | 15,037,930 | 78,743,975 | 1.16% |
| 2025-09-05 | 5.20 | 5.20 | 5.05 | 5.16 | 5.16 | qfq | 13,881,992 | 70,990,042 | -0.96% |
| 2025-09-04 | 5.10 | 5.24 | 5.05 | 5.21 | 5.21 | qfq | 14,624,291 | 75,592,390 | 2.76% |
| 2025-09-03 | 5.25 | 5.26 | 5.07 | 5.07 | 5.07 | qfq | 12,181,400 | 62,858,638 | -3.43% |
| 2025-09-02 | 5.20 | 5.26 | 5.13 | 5.25 | 5.25 | qfq | 12,417,501 | 64,552,771 | 1.55% |
| 2025-09-01 | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 10,329,972 | 53,624,314 | -0.58% |
| 2025-08-29 | 5.22 | 5.28 | 5.19 | 5.20 | 5.20 | qfq | 8,862,572 | 46,377,124 | 0.00% |
| 2025-08-28 | 5.27 | 5.35 | 5.08 | 5.20 | 5.20 | qfq | 15,123,996 | 78,669,278 | -1.89% |
| 2025-08-27 | 5.36 | 5.38 | 5.28 | 5.30 | 5.30 | qfq | 16,412,036 | 87,450,625 | -0.93% |
| 2025-08-26 | 5.27 | 5.42 | 5.25 | 5.35 | 5.35 | qfq | 17,314,014 | 92,434,899 | 1.52% |
| 2025-08-25 | 5.26 | 5.28 | 5.20 | 5.27 | 5.27 | qfq | 13,129,885 | 68,848,360 | 0.76% |
| 2025-08-22 | 5.28 | 5.29 | 5.16 | 5.23 | 5.23 | qfq | 11,448,655 | 59,619,027 | -0.95% |
| 2025-08-21 | 5.26 | 5.29 | 5.21 | 5.28 | 5.28 | qfq | 12,006,413 | 63,137,283 | 0.57% |
| 2025-08-20 | 5.16 | 5.26 | 5.13 | 5.25 | 5.25 | qfq | 13,319,305 | 69,230,933 | 1.55% |
| 2025-08-19 | 5.14 | 5.18 | 5.12 | 5.17 | 5.17 | qfq | 10,933,205 | 56,436,584 | 0.78% |
| 2025-08-18 | 5.13 | 5.20 | 5.10 | 5.13 | 5.13 | qfq | 12,407,330 | 63,873,694 | 0.20% |
| 2025-08-15 | 5.10 | 5.13 | 5.07 | 5.12 | 5.12 | qfq | 9,217,330 | 47,069,012 | 0.59% |
| 2025-08-14 | 5.18 | 5.21 | 5.09 | 5.09 | 5.09 | qfq | 13,690,417 | 70,250,630 | -1.55% |
| 2025-08-13 | 5.19 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 11,146,701 | 57,523,282 | -0.19% |
| 2025-08-12 | 5.26 | 5.29 | 5.17 | 5.18 | 5.18 | qfq | 10,818,912 | 56,448,538 | -1.52% |
| 2025-08-11 | 5.27 | 5.30 | 5.23 | 5.26 | 5.26 | qfq | 11,439,176 | 60,176,563 | 0.19% |
| 2025-08-08 | 5.27 | 5.32 | 5.20 | 5.25 | 5.25 | qfq | 7,485,400 | 39,225,227 | -0.76% |
| 2025-08-07 | 5.27 | 5.32 | 5.24 | 5.29 | 5.29 | qfq | 10,297,350 | 54,424,001 | 0.57% |
| 2025-08-06 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | qfq | 8,769,002 | 45,850,011 | 0.57% |
| 2025-08-05 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | qfq | 7,223,600 | 37,754,773 | 0.58% |
| 2025-08-04 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 6,530,791 | 33,968,662 | -0.38% |
| 2025-08-01 | 5.20 | 5.26 | 5.18 | 5.22 | 5.22 | qfq | 6,820,620 | 35,575,949 | 0.38% |
| 2025-07-31 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | qfq | 8,813,498 | 46,040,682 | -1.14% |
| 2025-07-30 | 5.18 | 5.27 | 5.15 | 5.26 | 5.26 | qfq | 11,807,289 | 61,674,372 | 0.77% |
| 2025-07-29 | 5.40 | 5.44 | 5.17 | 5.22 | 5.22 | qfq | 19,819,211 | 104,095,494 | -2.06% |
| 2025-07-28 | 5.26 | 5.35 | 5.23 | 5.33 | 5.33 | qfq | 18,336,154 | 96,861,514 | 2.30% |
| 2025-07-25 | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 7,816,716 | 40,799,738 | -0.57% |
| 2025-07-24 | 5.21 | 5.24 | 5.15 | 5.24 | 5.24 | qfq | 12,978,689 | 67,642,438 | 0.77% |
| 2025-07-23 | 5.21 | 5.27 | 5.15 | 5.20 | 5.20 | qfq | 15,265,500 | 79,493,965 | 0.19% |
| 2025-07-22 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | qfq | 15,849,397 | 81,374,113 | 1.96% |
| 2025-07-21 | 5.03 | 5.11 | 5.00 | 5.09 | 5.09 | qfq | 12,171,300 | 61,806,986 | 1.39% |
| 2025-07-18 | 5.04 | 5.04 | 4.99 | 5.02 | 5.02 | qfq | 4,832,200 | 24,223,719 | -0.20% |
| 2025-07-17 | 5.04 | 5.06 | 4.98 | 5.03 | 5.03 | qfq | 7,320,200 | 36,682,316 | 0.40% |
| 2025-07-16 | 4.96 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 7,296,900 | 36,480,464 | 1.01% |
| 2025-07-15 | 5.07 | 5.08 | 4.93 | 4.96 | 4.96 | qfq | 10,825,000 | 53,795,451 | -2.17% |
| 2025-07-14 | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | qfq | 8,154,500 | 41,296,217 | 0.40% |
| 2025-07-11 | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | qfq | 9,577,656 | 48,339,925 | -0.39% |
| 2025-07-10 | 5.03 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 13,485,500 | 68,127,444 | 1.60% |
| 2025-07-09 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 6,893,200 | 34,470,904 | -0.40% |
| 2025-07-08 | 5.00 | 5.01 | 4.96 | 5.01 | 5.01 | qfq | 9,534,260 | 47,540,079 | 0.60% |
| 2025-07-07 | 4.94 | 4.98 | 4.91 | 4.98 | 4.98 | qfq | 6,776,430 | 33,600,969 | 0.81% |
| 2025-07-04 | 4.97 | 4.97 | 4.91 | 4.94 | 4.94 | qfq | 6,438,707 | 31,795,505 | -0.60% |
| 2025-07-03 | 4.94 | 4.99 | 4.94 | 4.97 | 4.97 | qfq | 8,373,000 | 41,563,848 | 0.61% |
| 2025-07-02 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | qfq | 7,776,701 | 38,254,498 | 0.82% |
| 2025-07-01 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | qfq | 6,196,600 | 30,347,301 | -0.41% |
| 2025-06-30 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | qfq | 7,242,200 | 35,613,996 | 0.00% |
| 2025-06-27 | 4.90 | 5.00 | 4.89 | 4.92 | 4.92 | qfq | 9,821,500 | 48,392,356 | 0.20% |
| 2025-06-26 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | qfq | 10,044,280 | 49,443,894 | -1.41% |
| 2025-06-25 | 4.93 | 5.15 | 4.89 | 4.98 | 4.98 | qfq | 16,100,002 | 80,166,251 | 1.01% |
| 2025-06-24 | 4.84 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 8,916,002 | 43,712,448 | 2.07% |
| 2025-06-23 | 4.75 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 6,491,183 | 31,151,909 | 1.68% |
| 2025-06-20 | 4.77 | 4.82 | 4.75 | 4.75 | 4.75 | qfq | 6,339,100 | 30,280,374 | -0.63% |
| 2025-06-19 | 4.87 | 4.92 | 4.76 | 4.78 | 4.78 | qfq | 10,157,330 | 49,073,895 | -2.25% |
| 2025-06-18 | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | qfq | 10,014,850 | 49,268,923 | -2.20% |
| 2025-06-17 | 5.02 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 7,408,700 | 37,128,585 | -0.20% |
| 2025-06-16 | 4.99 | 5.03 | 4.97 | 5.01 | 5.01 | qfq | 7,142,030 | 35,744,366 | 0.20% |
| 2025-06-13 | 5.08 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 15,851,730 | 79,485,332 | -1.96% |
| 2025-06-12 | 5.19 | 5.19 | 5.05 | 5.10 | 5.10 | qfq | 15,564,908 | 79,389,545 | -1.92% |
| 2025-06-11 | 5.10 | 5.24 | 5.07 | 5.20 | 5.20 | qfq | 16,747,130 | 86,728,171 | 1.36% |
| 2025-06-10 | 5.12 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 12,114,100 | 61,725,664 | -0.19% |
| 2025-06-09 | 5.07 | 5.14 | 5.06 | 5.14 | 5.14 | qfq | 10,002,400 | 51,145,608 | 1.18% |
| 2025-06-06 | 5.06 | 5.09 | 5.03 | 5.08 | 5.08 | qfq | 6,550,100 | 33,176,301 | 0.20% |
| 2025-06-05 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | qfq | 10,942,600 | 55,587,075 | -1.55% |
| 2025-06-04 | 5.13 | 5.16 | 5.05 | 5.15 | 5.15 | qfq | 10,916,269 | 55,814,120 | 0.39% |
| 2025-06-03 | 5.05 | 5.14 | 4.99 | 5.13 | 5.13 | qfq | 12,805,210 | 65,373,240 | 1.58% |
| 2025-05-30 | 5.10 | 5.16 | 5.04 | 5.05 | 5.05 | qfq | 13,569,600 | 69,192,029 | -0.98% |
| 2025-05-29 | 5.07 | 5.11 | 5.01 | 5.10 | 5.10 | qfq | 7,656,800 | 38,902,174 | 0.39% |
| 2025-05-28 | 5.14 | 5.14 | 5.04 | 5.08 | 5.08 | qfq | 8,207,900 | 41,700,502 | -1.17% |
| 2025-05-27 | 5.05 | 5.22 | 5.05 | 5.14 | 5.14 | qfq | 10,754,988 | 55,173,859 | 1.38% |
| 2025-05-26 | 5.00 | 5.09 | 4.96 | 5.07 | 5.07 | qfq | 8,310,500 | 41,946,035 | 1.40% |
| 2025-05-23 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | qfq | 10,553,590 | 53,381,164 | -1.96% |
| 2025-05-22 | 5.17 | 5.22 | 5.06 | 5.10 | 5.10 | qfq | 11,029,800 | 56,507,621 | -1.92% |
| 2025-05-21 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | qfq | 9,515,700 | 49,561,000 | -1.52% |
| 2025-05-20 | 5.21 | 5.30 | 5.19 | 5.28 | 5.28 | qfq | 14,144,100 | 74,377,477 | 1.73% |
| 2025-05-19 | 5.14 | 5.20 | 5.10 | 5.19 | 5.19 | qfq | 9,544,110 | 49,235,755 | 1.37% |
| 2025-05-16 | 5.06 | 5.14 | 5.01 | 5.12 | 5.12 | qfq | 11,612,360 | 59,026,748 | 0.79% |
| 2025-05-15 | 5.19 | 5.23 | 5.03 | 5.08 | 5.08 | qfq | 19,030,410 | 97,750,034 | -2.12% |
| 2025-05-14 | 5.20 | 5.21 | 5.15 | 5.19 | 5.19 | qfq | 9,138,500 | 47,386,452 | 0.00% |
| 2025-05-13 | 5.25 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 11,877,610 | 62,247,364 | -0.95% |
| 2025-05-12 | 5.29 | 5.30 | 5.18 | 5.24 | 5.24 | qfq | 12,010,070 | 62,771,550 | -0.95% |
| 2025-05-09 | 5.35 | 5.36 | 5.25 | 5.29 | 5.29 | qfq | 10,249,621 | 54,259,461 | -1.12% |
| 2025-05-08 | 5.26 | 5.39 | 5.18 | 5.35 | 5.35 | qfq | 19,430,632 | 102,888,256 | 1.71% |
| 2025-05-07 | 5.26 | 5.32 | 5.20 | 5.26 | 5.26 | qfq | 15,040,251 | 78,779,393 | 0.57% |
| 2025-05-06 | 5.12 | 5.29 | 5.12 | 5.23 | 5.23 | qfq | 20,708,274 | 108,284,620 | 2.75% |
| 2025-04-30 | 5.08 | 5.22 | 5.08 | 5.09 | 5.09 | qfq | 12,101,820 | 62,003,399 | 0.39% |
| 2025-04-29 | 5.06 | 5.11 | 5.01 | 5.07 | 5.07 | qfq | 11,558,308 | 58,642,202 | 0.60% |
| 2025-04-28 | 5.22 | 5.24 | 5.03 | 5.04 | 5.04 | qfq | 16,739,700 | 85,354,859 | -3.08% |
| 2025-04-25 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | qfq | 13,133,200 | 68,323,964 | -0.57% |
| 2025-04-24 | 5.36 | 5.37 | 5.22 | 5.23 | 5.19 | qfq | 18,711,401 | 98,624,413 | -2.24% |
| 2025-04-23 | 5.50 | 5.53 | 5.35 | 5.35 | 5.31 | qfq | 24,903,202 | 134,538,636 | -4.63% |
| 2025-04-22 | 5.48 | 5.67 | 5.27 | 5.61 | 5.57 | qfq | 41,450,430 | 224,956,573 | 2.37% |
| 2025-04-21 | 5.70 | 5.78 | 5.37 | 5.48 | 5.44 | qfq | 45,666,129 | 250,316,548 | -8.21% |
| 2025-04-18 | 6.15 | 6.18 | 5.87 | 5.97 | 5.93 | qfq | 35,962,861 | 215,257,984 | -4.94% |
| 2025-04-17 | 6.00 | 6.29 | 5.86 | 6.28 | 6.23 | qfq | 45,165,538 | 279,197,338 | 4.67% |
| 2025-04-16 | 6.01 | 6.13 | 5.79 | 6.00 | 5.96 | qfq | 32,484,323 | 193,470,791 | -1.48% |
| 2025-04-15 | 6.26 | 6.28 | 6.02 | 6.09 | 6.05 | qfq | 33,720,902 | 206,579,871 | -3.18% |
| 2025-04-14 | 5.81 | 6.35 | 5.81 | 6.29 | 6.24 | qfq | 50,096,614 | 311,079,578 | 3.45% |
| 2025-04-11 | 6.40 | 6.41 | 6.07 | 6.08 | 6.04 | qfq | 55,976,854 | 346,756,596 | -8.43% |
| 2025-04-10 | 6.08 | 6.85 | 6.08 | 6.64 | 6.59 | qfq | 78,105,214 | 510,816,087 | -1.48% |
| 2025-04-09 | 6.56 | 7.09 | 6.17 | 6.74 | 6.69 | qfq | 101,792,830 | 677,369,603 | 3.22% |
| 2025-04-08 | 5.91 | 6.53 | 5.60 | 6.53 | 6.48 | qfq | 100,239,491 | 617,945,712 | 9.93% |
| 2025-04-07 | 5.70 | 5.94 | 5.68 | 5.94 | 5.90 | qfq | 78,808,215 | 466,128,563 | 10.00% |
| 2025-04-03 | 5.28 | 5.47 | 5.28 | 5.40 | 5.36 | qfq | 35,455,882 | 190,732,818 | 1.31% |
| 2025-04-02 | 5.70 | 5.70 | 5.28 | 5.33 | 5.29 | qfq | 43,976,990 | 237,994,020 | -8.73% |
| 2025-04-01 | 6.33 | 6.33 | 5.70 | 5.84 | 5.80 | qfq | 64,101,373 | 375,862,821 | -7.74% |
| 2025-03-31 | 5.95 | 6.33 | 5.90 | 6.33 | 6.28 | qfq | 29,210,208 | 181,416,362 | 10.09% |
| 2025-03-28 | 5.57 | 5.99 | 5.57 | 5.75 | 5.71 | qfq | 49,612,472 | 286,692,570 | 1.23% |
| 2025-03-27 | 5.53 | 6.01 | 5.39 | 5.68 | 5.64 | qfq | 64,190,216 | 363,769,052 | 2.71% |
| 2025-03-26 | 5.08 | 5.53 | 5.07 | 5.53 | 5.49 | qfq | 24,285,286 | 130,073,327 | 9.94% |
| 2025-03-25 | 5.08 | 5.10 | 4.93 | 5.03 | 4.99 | qfq | 14,519,754 | 72,756,240 | -0.79% |
| 2025-03-24 | 4.98 | 5.30 | 4.96 | 5.07 | 5.03 | qfq | 30,900,734 | 157,979,083 | 1.00% |
| 2025-03-21 | 4.91 | 5.05 | 4.87 | 5.02 | 4.98 | qfq | 19,406,553 | 96,596,153 | 2.24% |
| 2025-03-20 | 5.00 | 5.06 | 4.90 | 4.91 | 4.87 | qfq | 12,397,492 | 61,473,378 | -1.60% |
| 2025-03-19 | 4.98 | 5.08 | 4.92 | 4.99 | 4.95 | qfq | 12,185,024 | 60,782,390 | -0.40% |
| 2025-03-18 | 5.07 | 5.08 | 4.94 | 5.01 | 4.97 | qfq | 16,355,869 | 81,576,812 | -0.60% |
| 2025-03-17 | 5.18 | 5.45 | 5.03 | 5.04 | 5.00 | qfq | 35,005,139 | 180,002,938 | 0.80% |
| 2025-03-14 | 4.85 | 5.03 | 4.82 | 5.00 | 4.96 | qfq | 25,389,979 | 125,675,941 | 3.09% |
| 2025-03-13 | 4.86 | 4.91 | 4.74 | 4.85 | 4.81 | qfq | 13,761,855 | 66,293,261 | 0.62% |
| 2025-03-12 | 4.80 | 4.89 | 4.75 | 4.82 | 4.78 | qfq | 15,242,755 | 73,309,993 | 0.21% |
| 2025-03-11 | 4.71 | 4.84 | 4.66 | 4.81 | 4.78 | qfq | 18,020,204 | 86,031,948 | 2.34% |
| 2025-03-10 | 4.68 | 4.74 | 4.66 | 4.70 | 4.67 | qfq | 8,594,173 | 40,403,792 | 0.64% |
| 2025-03-07 | 4.79 | 4.79 | 4.66 | 4.67 | 4.64 | qfq | 12,735,302 | 59,761,194 | -2.51% |
| 2025-03-06 | 4.79 | 4.81 | 4.72 | 4.79 | 4.76 | qfq | 15,337,649 | 73,018,379 | -0.21% |
| 2025-03-05 | 4.82 | 4.88 | 4.71 | 4.80 | 4.77 | qfq | 17,128,833 | 81,850,589 | 0.42% |
| 2025-03-04 | 4.65 | 4.83 | 4.62 | 4.78 | 4.75 | qfq | 19,783,482 | 93,448,234 | 4.14% |
| 2025-03-03 | 4.68 | 4.72 | 4.56 | 4.59 | 4.56 | qfq | 16,944,130 | 78,739,134 | -1.08% |
| 2025-02-28 | 4.86 | 4.89 | 4.64 | 4.64 | 4.61 | qfq | 22,481,678 | 105,965,345 | -5.31% |
| 2025-02-27 | 4.79 | 5.09 | 4.79 | 4.90 | 4.86 | qfq | 31,961,387 | 157,533,843 | 1.03% |
| 2025-02-26 | 4.75 | 4.86 | 4.68 | 4.85 | 4.81 | qfq | 33,726,715 | 160,806,636 | -1.62% |
| 2025-02-25 | 4.86 | 5.13 | 4.70 | 4.93 | 4.89 | qfq | 63,512,580 | 310,566,227 | 4.89% |
| 2025-02-24 | 4.42 | 4.70 | 4.40 | 4.70 | 4.67 | qfq | 11,133,142 | 51,149,857 | 10.07% |
| 2025-02-21 | 4.30 | 4.32 | 4.19 | 4.27 | 4.24 | qfq | 10,342,400 | 43,842,161 | -1.16% |
| 2025-02-20 | 4.23 | 4.34 | 4.20 | 4.32 | 4.29 | qfq | 11,050,389 | 47,373,552 | 2.13% |
| 2025-02-19 | 4.19 | 4.23 | 4.16 | 4.23 | 4.20 | qfq | 8,927,900 | 37,426,291 | 0.95% |
| 2025-02-18 | 4.34 | 4.36 | 4.17 | 4.19 | 4.16 | qfq | 10,851,000 | 46,144,608 | -3.46% |
| 2025-02-17 | 4.23 | 4.34 | 4.20 | 4.34 | 4.31 | qfq | 12,823,342 | 54,858,555 | 2.60% |
| 2025-02-14 | 4.32 | 4.32 | 4.21 | 4.23 | 4.20 | qfq | 10,116,800 | 43,047,162 | -1.86% |
| 2025-02-13 | 4.27 | 4.36 | 4.25 | 4.31 | 4.28 | qfq | 12,797,099 | 55,269,894 | 0.94% |
| 2025-02-12 | 4.25 | 4.28 | 4.20 | 4.27 | 4.24 | qfq | 7,597,920 | 32,210,553 | 0.47% |
| 2025-02-11 | 4.26 | 4.31 | 4.19 | 4.25 | 4.22 | qfq | 8,057,643 | 34,085,843 | -0.47% |
| 2025-02-10 | 4.18 | 4.27 | 4.17 | 4.27 | 4.24 | qfq | 10,440,400 | 44,020,559 | 2.40% |
| 2025-02-07 | 4.16 | 4.22 | 4.11 | 4.17 | 4.14 | qfq | 11,069,600 | 46,282,956 | 0.00% |
| 2025-02-06 | 4.07 | 4.18 | 4.04 | 4.17 | 4.14 | qfq | 9,853,500 | 40,402,547 | 2.21% |
| 2025-02-05 | 4.08 | 4.09 | 4.03 | 4.08 | 4.05 | qfq | 7,723,400 | 31,421,700 | 0.74% |
| 2025-01-27 | 4.05 | 4.20 | 4.05 | 4.05 | 4.02 | qfq | 10,846,200 | 44,623,885 | 0.25% |
| 2025-01-24 | 4.04 | 4.06 | 4.01 | 4.04 | 4.01 | qfq | 6,780,400 | 27,364,377 | 0.00% |
| 2025-01-23 | 4.09 | 4.16 | 4.04 | 4.04 | 4.01 | qfq | 7,927,900 | 32,555,526 | -0.25% |
| 2025-01-22 | 4.13 | 4.15 | 4.03 | 4.05 | 4.02 | qfq | 6,975,200 | 28,434,014 | -1.70% |
| 2025-01-21 | 4.14 | 4.19 | 4.08 | 4.12 | 4.09 | qfq | 7,220,700 | 29,708,806 | -0.48% |
| 2025-01-20 | 4.09 | 4.17 | 4.03 | 4.14 | 4.11 | qfq | 11,484,828 | 47,353,221 | 1.72% |
| 2025-01-17 | 4.16 | 4.18 | 4.04 | 4.07 | 4.04 | qfq | 10,983,900 | 44,764,989 | -1.93% |
| 2025-01-16 | 4.09 | 4.30 | 4.08 | 4.15 | 4.12 | qfq | 16,777,482 | 70,089,274 | 1.97% |
| 2025-01-15 | 4.05 | 4.10 | 4.01 | 4.07 | 4.04 | qfq | 10,623,900 | 43,098,978 | 0.25% |
| 2025-01-14 | 3.92 | 4.06 | 3.90 | 4.06 | 4.03 | qfq | 13,735,378 | 54,829,019 | 4.64% |
| 2025-01-13 | 3.91 | 3.94 | 3.79 | 3.88 | 3.85 | qfq | 11,824,496 | 45,632,412 | -1.52% |
| 2025-01-10 | 4.15 | 4.22 | 3.93 | 3.94 | 3.91 | qfq | 16,046,000 | 65,144,904 | -5.06% |
| 2025-01-09 | 4.08 | 4.25 | 4.00 | 4.15 | 4.12 | qfq | 15,675,396 | 64,852,896 | 1.72% |
| 2025-01-08 | 4.09 | 4.15 | 3.95 | 4.08 | 4.05 | qfq | 16,787,791 | 68,122,509 | 0.00% |
| 2025-01-07 | 4.03 | 4.12 | 3.97 | 4.08 | 4.05 | qfq | 15,127,992 | 60,920,360 | 1.75% |
| 2025-01-06 | 4.22 | 4.25 | 3.98 | 4.01 | 3.98 | qfq | 20,399,728 | 83,223,186 | -5.87% |
| 2025-01-03 | 4.31 | 4.39 | 4.18 | 4.26 | 4.23 | qfq | 22,659,275 | 97,148,099 | -2.07% |
| 2025-01-02 | 4.34 | 4.53 | 4.30 | 4.35 | 4.32 | qfq | 26,749,957 | 118,157,011 | -0.68% |
| 2024-12-31 | 4.60 | 4.75 | 4.34 | 4.38 | 4.35 | qfq | 37,550,744 | 169,312,170 | -5.60% |
| 2024-12-30 | 5.00 | 5.00 | 4.64 | 4.64 | 4.61 | qfq | 52,182,093 | 247,656,510 | -10.08% |
| 2024-12-27 | 4.90 | 5.25 | 4.90 | 5.16 | 5.12 | qfq | 55,822,087 | 283,544,705 | 3.20% |
| 2024-12-26 | 5.13 | 5.43 | 5.00 | 5.00 | 4.96 | qfq | 69,549,508 | 354,462,764 | -9.91% |
| 2024-12-25 | 6.17 | 6.41 | 5.31 | 5.55 | 5.51 | qfq | 91,897,741 | 529,474,089 | -4.80% |
| 2024-12-24 | 5.55 | 5.83 | 5.55 | 5.83 | 5.79 | qfq | 26,232,319 | 150,477,340 | 10.00% |
| 2024-12-23 | 4.90 | 5.30 | 4.74 | 5.30 | 5.26 | qfq | 53,593,898 | 276,083,713 | 9.96% |
| 2024-12-20 | 4.40 | 4.82 | 4.38 | 4.82 | 4.78 | qfq | 13,834,025 | 65,323,596 | 10.05% |
| 2024-12-19 | 4.39 | 4.42 | 4.29 | 4.38 | 4.35 | qfq | 6,824,391 | 29,662,152 | -0.90% |
| 2024-12-18 | 4.45 | 4.53 | 4.37 | 4.42 | 4.39 | qfq | 8,773,300 | 38,859,936 | -1.12% |
| 2024-12-17 | 4.74 | 4.76 | 4.45 | 4.47 | 4.44 | qfq | 13,765,726 | 62,453,369 | -5.89% |
| 2024-12-16 | 4.73 | 4.82 | 4.71 | 4.75 | 4.72 | qfq | 9,728,901 | 46,362,872 | 0.42% |
| 2024-12-13 | 4.95 | 4.95 | 4.73 | 4.73 | 4.70 | qfq | 15,933,660 | 76,596,442 | -4.44% |
| 2024-12-12 | 4.77 | 4.99 | 4.68 | 4.95 | 4.91 | qfq | 23,818,150 | 116,368,754 | 3.77% |
| 2024-12-11 | 4.60 | 4.77 | 4.54 | 4.77 | 4.74 | qfq | 13,816,916 | 65,075,627 | 3.70% |
| 2024-12-10 | 4.69 | 4.74 | 4.58 | 4.60 | 4.57 | qfq | 12,535,950 | 58,373,992 | 0.44% |
| 2024-12-09 | 4.76 | 4.83 | 4.54 | 4.58 | 4.55 | qfq | 16,910,882 | 78,438,960 | 0.22% |
| 2024-12-06 | 4.45 | 4.59 | 4.43 | 4.57 | 4.54 | qfq | 11,293,622 | 51,188,652 | 2.70% |
| 2024-12-05 | 4.47 | 4.49 | 4.40 | 4.45 | 4.42 | qfq | 8,604,900 | 38,116,730 | -0.45% |
| 2024-12-04 | 4.58 | 4.61 | 4.42 | 4.47 | 4.44 | qfq | 12,250,791 | 55,290,618 | -1.76% |
| 2024-12-03 | 4.58 | 4.72 | 4.52 | 4.55 | 4.52 | qfq | 15,410,666 | 70,628,363 | -0.44% |
| 2024-12-02 | 4.49 | 4.60 | 4.42 | 4.57 | 4.54 | qfq | 22,674,295 | 102,563,795 | 1.11% |
| 2024-11-29 | 4.35 | 4.65 | 4.33 | 4.52 | 4.49 | qfq | 29,330,403 | 132,106,828 | 3.67% |
| 2024-11-28 | 4.27 | 4.39 | 4.23 | 4.36 | 4.33 | qfq | 12,971,892 | 56,384,710 | 2.11% |
| 2024-11-27 | 4.29 | 4.29 | 4.10 | 4.27 | 4.24 | qfq | 10,093,710 | 42,390,991 | 0.00% |
| 2024-11-26 | 4.21 | 4.32 | 4.21 | 4.27 | 4.24 | qfq | 8,911,014 | 38,098,728 | 1.18% |
| 2024-11-25 | 4.11 | 4.24 | 4.06 | 4.22 | 4.19 | qfq | 7,583,140 | 31,697,686 | 2.68% |
| 2024-11-22 | 4.21 | 4.30 | 4.10 | 4.11 | 4.08 | qfq | 7,830,202 | 32,929,840 | -3.07% |
| 2024-11-21 | 4.22 | 4.25 | 4.16 | 4.24 | 4.21 | qfq | 6,004,510 | 25,315,412 | 0.47% |
| 2024-11-20 | 4.10 | 4.22 | 4.08 | 4.22 | 4.19 | qfq | 8,308,551 | 34,686,137 | 2.93% |
| 2024-11-19 | 4.03 | 4.10 | 4.01 | 4.10 | 4.07 | qfq | 6,724,346 | 27,313,400 | 2.24% |
| 2024-11-18 | 4.06 | 4.14 | 3.99 | 4.01 | 3.98 | qfq | 7,326,900 | 29,788,337 | -1.23% |
| 2024-11-15 | 4.10 | 4.20 | 4.05 | 4.06 | 4.03 | qfq | 6,376,500 | 26,388,016 | -1.46% |
| 2024-11-14 | 4.22 | 4.22 | 4.10 | 4.12 | 4.09 | qfq | 7,510,352 | 31,270,811 | -2.37% |
| 2024-11-13 | 4.20 | 4.27 | 4.13 | 4.22 | 4.19 | qfq | 8,835,759 | 37,003,457 | 0.00% |
| 2024-11-12 | 4.25 | 4.31 | 4.18 | 4.22 | 4.19 | qfq | 11,574,490 | 49,285,637 | -0.71% |
| 2024-11-11 | 4.26 | 4.27 | 4.16 | 4.25 | 4.22 | qfq | 9,478,390 | 39,857,649 | -0.47% |
| 2024-11-08 | 4.35 | 4.39 | 4.22 | 4.27 | 4.24 | qfq | 13,450,794 | 57,588,875 | -1.84% |
| 2024-11-07 | 4.14 | 4.38 | 4.12 | 4.35 | 4.32 | qfq | 21,300,443 | 91,390,325 | 5.58% |
| 2024-11-06 | 4.09 | 4.13 | 4.03 | 4.12 | 4.09 | qfq | 10,250,727 | 41,992,525 | 1.23% |
| 2024-11-05 | 4.02 | 4.09 | 4.00 | 4.07 | 4.04 | qfq | 8,779,362 | 35,617,198 | 0.99% |
| 2024-11-04 | 3.92 | 4.03 | 3.92 | 4.03 | 4.00 | qfq | 5,064,753 | 20,112,949 | 2.28% |
| 2024-11-01 | 4.05 | 4.08 | 3.94 | 3.94 | 3.91 | qfq | 6,997,659 | 27,911,710 | -2.48% |
| 2024-10-31 | 3.91 | 4.08 | 3.91 | 4.04 | 4.01 | qfq | 8,001,900 | 32,183,673 | -0.74% |
| 2024-10-30 | 4.05 | 4.08 | 3.98 | 4.07 | 4.04 | qfq | 7,485,544 | 30,150,755 | 0.49% |
| 2024-10-29 | 4.23 | 4.23 | 4.04 | 4.05 | 4.02 | qfq | 12,106,000 | 49,729,306 | -4.48% |
| 2024-10-28 | 4.14 | 4.24 | 4.13 | 4.24 | 4.21 | qfq | 13,335,806 | 56,082,102 | 2.42% |
| 2024-10-25 | 4.11 | 4.15 | 4.08 | 4.14 | 4.11 | qfq | 8,296,621 | 34,218,145 | 1.22% |
| 2024-10-24 | 4.10 | 4.14 | 4.08 | 4.09 | 4.06 | qfq | 5,408,365 | 22,175,114 | -0.49% |
| 2024-10-23 | 4.15 | 4.16 | 4.10 | 4.11 | 4.08 | qfq | 9,622,101 | 39,715,228 | -0.96% |
| 2024-10-22 | 4.18 | 4.18 | 4.10 | 4.15 | 4.12 | qfq | 9,543,703 | 39,442,790 | 0.48% |
| 2024-10-21 | 4.11 | 4.17 | 4.04 | 4.13 | 4.10 | qfq | 13,825,550 | 56,681,630 | 0.00% |
| 2024-10-18 | 4.17 | 4.22 | 4.02 | 4.13 | 4.10 | qfq | 19,006,771 | 77,898,965 | -2.13% |
| 2024-10-17 | 4.31 | 4.34 | 4.19 | 4.22 | 4.19 | qfq | 15,979,760 | 67,897,986 | -4.09% |
| 2024-10-16 | 4.20 | 4.46 | 4.10 | 4.40 | 4.37 | qfq | 34,339,999 | 146,279,799 | 0.00% |
| 2024-10-15 | 3.98 | 4.40 | 3.91 | 4.40 | 4.37 | qfq | 20,716,330 | 87,746,190 | 10.00% |
| 2024-10-14 | 3.98 | 4.04 | 3.91 | 4.00 | 3.97 | qfq | 8,278,576 | 32,926,337 | 0.50% |
| 2024-10-11 | 4.00 | 4.13 | 3.90 | 3.98 | 3.95 | qfq | 9,478,520 | 37,930,698 | -0.75% |
| 2024-10-10 | 3.87 | 4.13 | 3.87 | 4.01 | 3.98 | qfq | 14,014,024 | 56,683,375 | 3.35% |
| 2024-10-09 | 4.22 | 4.22 | 3.87 | 3.88 | 3.85 | qfq | 14,706,801 | 58,800,479 | -9.77% |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.30 | 4.27 | qfq | 23,015,434 | 99,358,032 | 3.86% |
| 2024-09-30 | 3.95 | 4.17 | 3.85 | 4.14 | 4.11 | qfq | 23,028,555 | 92,557,708 | 8.09% |
| 2024-09-27 | 3.86 | 3.95 | 3.74 | 3.83 | 3.80 | qfq | 10,097,352 | 38,438,429 | 4.64% |
| 2024-09-26 | 3.53 | 3.66 | 3.51 | 3.66 | 3.63 | qfq | 6,962,080 | 25,055,164 | 3.10% |
| 2024-09-25 | 3.54 | 3.63 | 3.51 | 3.55 | 3.52 | qfq | 8,926,743 | 31,843,563 | 0.00% |
| 2024-09-24 | 3.41 | 3.55 | 3.39 | 3.55 | 3.52 | qfq | 9,136,113 | 31,816,563 | 4.72% |
| 2024-09-23 | 3.45 | 3.45 | 3.37 | 3.39 | 3.37 | qfq | 7,565,647 | 25,781,357 | -1.17% |
| 2024-09-20 | 3.50 | 3.50 | 3.36 | 3.43 | 3.41 | qfq | 14,612,287 | 49,906,914 | -0.58% |
| 2024-09-19 | 3.20 | 3.45 | 3.16 | 3.45 | 3.42 | qfq | 11,372,337 | 38,204,410 | 9.87% |
| 2024-09-18 | 3.24 | 3.25 | 3.08 | 3.14 | 3.12 | qfq | 4,075,265 | 12,767,300 | -2.79% |
| 2024-09-13 | 3.28 | 3.30 | 3.22 | 3.23 | 3.21 | qfq | 2,893,454 | 9,383,990 | -1.52% |
| 2024-09-12 | 3.28 | 3.33 | 3.27 | 3.28 | 3.26 | qfq | 2,837,201 | 9,357,338 | -0.61% |
| 2024-09-11 | 3.32 | 3.35 | 3.28 | 3.30 | 3.28 | qfq | 2,599,900 | 8,609,672 | -1.20% |
| 2024-09-10 | 3.34 | 3.38 | 3.28 | 3.34 | 3.32 | qfq | 2,616,900 | 8,696,459 | -0.30% |
| 2024-09-09 | 3.32 | 3.37 | 3.28 | 3.35 | 3.33 | qfq | 2,620,430 | 8,755,298 | 0.90% |
| 2024-09-06 | 3.39 | 3.40 | 3.31 | 3.32 | 3.30 | qfq | 2,532,353 | 8,465,265 | -2.35% |
| 2024-09-05 | 3.37 | 3.40 | 3.35 | 3.40 | 3.38 | qfq | 2,079,430 | 7,020,327 | 1.80% |
| 2024-09-04 | 3.37 | 3.43 | 3.34 | 3.34 | 3.32 | qfq | 2,410,717 | 8,151,494 | -2.05% |
| 2024-09-03 | 3.37 | 3.44 | 3.34 | 3.41 | 3.39 | qfq | 2,415,417 | 8,222,407 | 1.19% |
| 2024-09-02 | 3.40 | 3.44 | 3.36 | 3.37 | 3.35 | qfq | 3,953,591 | 13,446,843 | -0.88% |
| 2024-08-30 | 3.35 | 3.45 | 3.32 | 3.40 | 3.38 | qfq | 3,206,600 | 10,896,201 | 1.80% |
| 2024-08-29 | 3.34 | 3.36 | 3.30 | 3.34 | 3.32 | qfq | 2,122,173 | 7,061,216 | 0.30% |
| 2024-08-28 | 3.31 | 3.37 | 3.27 | 3.33 | 3.31 | qfq | 3,393,402 | 11,272,506 | 0.60% |
| 2024-08-27 | 3.37 | 3.42 | 3.30 | 3.31 | 3.29 | qfq | 3,332,101 | 11,163,758 | -1.78% |
| 2024-08-26 | 3.30 | 3.41 | 3.28 | 3.37 | 3.35 | qfq | 2,610,401 | 8,778,601 | 0.90% |
| 2024-08-23 | 3.39 | 3.40 | 3.33 | 3.34 | 3.32 | qfq | 2,913,800 | 9,768,211 | -1.47% |
| 2024-08-22 | 3.43 | 3.48 | 3.38 | 3.39 | 3.37 | qfq | 2,788,627 | 9,525,431 | -0.59% |
| 2024-08-21 | 3.45 | 3.48 | 3.40 | 3.41 | 3.39 | qfq | 2,842,320 | 9,752,006 | -1.73% |
| 2024-08-20 | 3.52 | 3.53 | 3.45 | 3.47 | 3.44 | qfq | 2,550,243 | 8,892,252 | -1.70% |
| 2024-08-19 | 3.51 | 3.56 | 3.49 | 3.53 | 3.50 | qfq | 2,366,700 | 8,356,649 | 0.28% |
| 2024-08-16 | 3.61 | 3.62 | 3.51 | 3.52 | 3.49 | qfq | 3,111,900 | 11,029,270 | -1.95% |
| 2024-08-15 | 3.56 | 3.64 | 3.54 | 3.59 | 3.56 | qfq | 2,893,477 | 10,384,770 | 0.28% |
| 2024-08-14 | 3.63 | 3.64 | 3.56 | 3.58 | 3.55 | qfq | 2,852,300 | 10,238,170 | -1.38% |
| 2024-08-13 | 3.64 | 3.68 | 3.57 | 3.63 | 3.60 | qfq | 4,045,000 | 14,631,742 | -0.55% |
| 2024-08-12 | 3.68 | 3.71 | 3.63 | 3.65 | 3.62 | qfq | 4,401,000 | 16,160,309 | -1.08% |
| 2024-08-09 | 3.78 | 3.89 | 3.67 | 3.69 | 3.66 | qfq | 5,868,691 | 22,041,240 | -1.34% |
| 2024-08-08 | 3.66 | 3.75 | 3.60 | 3.74 | 3.71 | qfq | 3,976,091 | 14,715,520 | 2.47% |
| 2024-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | 3.62 | qfq | 2,606,701 | 9,526,190 | -1.62% |
| 2024-08-06 | 3.63 | 3.71 | 3.63 | 3.71 | 3.68 | qfq | 3,367,600 | 12,357,031 | 3.06% |
| 2024-08-05 | 3.60 | 3.72 | 3.57 | 3.60 | 3.57 | qfq | 4,033,500 | 14,778,039 | -1.10% |
| 2024-08-02 | 3.63 | 3.71 | 3.60 | 3.64 | 3.61 | qfq | 3,439,000 | 12,593,092 | 0.00% |
| 2024-08-01 | 3.68 | 3.71 | 3.62 | 3.64 | 3.61 | qfq | 2,562,500 | 9,360,990 | -0.82% |
| 2024-07-31 | 3.55 | 3.68 | 3.53 | 3.67 | 3.64 | qfq | 3,037,400 | 11,034,032 | 3.67% |
| 2024-07-30 | 3.48 | 3.55 | 3.46 | 3.54 | 3.51 | qfq | 2,269,190 | 7,992,443 | 1.72% |
| 2024-07-29 | 3.51 | 3.51 | 3.46 | 3.48 | 3.45 | qfq | 2,118,901 | 7,374,273 | -0.29% |
| 2024-07-26 | 3.47 | 3.50 | 3.45 | 3.49 | 3.46 | qfq | 2,065,100 | 7,184,955 | 1.16% |
| 2024-07-25 | 3.40 | 3.50 | 3.37 | 3.45 | 3.42 | qfq | 2,808,450 | 9,673,913 | 1.47% |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.40 | 3.38 | qfq | 2,931,900 | 10,020,021 | -2.30% |
| 2024-07-23 | 3.54 | 3.60 | 3.48 | 3.48 | 3.45 | qfq | 3,557,300 | 12,601,924 | -2.25% |
| 2024-07-22 | 3.55 | 3.57 | 3.50 | 3.56 | 3.53 | qfq | 2,541,800 | 9,001,492 | 0.00% |
| 2024-07-19 | 3.56 | 3.58 | 3.48 | 3.56 | 3.53 | qfq | 3,043,980 | 10,746,199 | 0.56% |
| 2024-07-18 | 3.56 | 3.57 | 3.45 | 3.54 | 3.51 | qfq | 2,902,000 | 10,170,022 | -0.28% |
| 2024-07-17 | 3.50 | 3.58 | 3.47 | 3.55 | 3.52 | qfq | 3,805,100 | 13,458,401 | 1.72% |
| 2024-07-16 | 3.52 | 3.54 | 3.46 | 3.49 | 3.46 | qfq | 2,997,000 | 10,479,907 | -0.85% |
| 2024-07-15 | 3.60 | 3.62 | 3.50 | 3.52 | 3.49 | qfq | 3,943,700 | 13,898,707 | -2.49% |
| 2024-07-12 | 3.61 | 3.70 | 3.57 | 3.61 | 3.58 | qfq | 3,540,451 | 12,904,781 | -0.82% |
| 2024-07-11 | 3.50 | 3.65 | 3.50 | 3.64 | 3.61 | qfq | 4,257,351 | 15,285,049 | 5.20% |
| 2024-07-10 | 3.43 | 3.50 | 3.39 | 3.46 | 3.43 | qfq | 4,289,000 | 14,850,218 | 0.29% |
| 2024-07-09 | 3.51 | 3.54 | 3.37 | 3.45 | 3.42 | qfq | 6,462,452 | 22,284,123 | -1.71% |
| 2024-07-08 | 3.70 | 3.70 | 3.49 | 3.51 | 3.48 | qfq | 5,203,200 | 18,395,973 | -3.84% |
| 2024-07-05 | 3.59 | 3.66 | 3.55 | 3.65 | 3.62 | qfq | 4,439,600 | 16,079,023 | 1.11% |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.61 | 3.58 | qfq | 3,978,577 | 14,523,331 | -3.99% |
| 2024-07-03 | 3.76 | 3.83 | 3.75 | 3.76 | 3.73 | qfq | 3,828,930 | 14,492,743 | -1.05% |
| 2024-07-02 | 3.72 | 3.83 | 3.67 | 3.80 | 3.72 | qfq | 4,862,427 | 18,438,814 | 2.15% |
| 2024-07-01 | 3.66 | 3.73 | 3.61 | 3.72 | 3.65 | qfq | 3,493,000 | 12,831,973 | 2.20% |
| 2024-06-28 | 3.67 | 3.74 | 3.64 | 3.64 | 3.57 | qfq | 4,335,930 | 16,001,052 | 0.00% |
| 2024-06-27 | 3.73 | 3.78 | 3.64 | 3.64 | 3.57 | qfq | 4,319,800 | 15,947,941 | -2.67% |
| 2024-06-26 | 3.59 | 3.75 | 3.53 | 3.74 | 3.66 | qfq | 3,982,401 | 14,527,038 | 4.18% |
| 2024-06-25 | 3.54 | 3.62 | 3.52 | 3.59 | 3.52 | qfq | 5,851,781 | 20,950,549 | 1.99% |
| 2024-06-24 | 3.69 | 3.69 | 3.51 | 3.52 | 3.45 | qfq | 5,998,217 | 21,369,379 | -5.12% |
| 2024-06-21 | 3.66 | 3.80 | 3.64 | 3.71 | 3.64 | qfq | 5,208,299 | 19,330,597 | 1.09% |
| 2024-06-20 | 3.81 | 3.81 | 3.65 | 3.67 | 3.60 | qfq | 4,131,001 | 15,295,995 | -2.65% |
| 2024-06-19 | 3.81 | 3.85 | 3.76 | 3.77 | 3.69 | qfq | 3,655,797 | 13,869,563 | -1.05% |
| 2024-06-18 | 3.80 | 3.85 | 3.78 | 3.81 | 3.73 | qfq | 3,957,700 | 15,114,089 | 0.79% |
| 2024-06-17 | 3.88 | 3.88 | 3.78 | 3.78 | 3.70 | qfq | 4,067,701 | 15,511,936 | -2.58% |
| 2024-06-14 | 3.85 | 3.90 | 3.80 | 3.88 | 3.80 | qfq | 4,482,501 | 17,242,966 | 0.52% |
| 2024-06-13 | 3.96 | 3.98 | 3.84 | 3.86 | 3.78 | qfq | 5,312,600 | 20,615,020 | -2.77% |
| 2024-06-12 | 3.87 | 4.01 | 3.83 | 3.97 | 3.89 | qfq | 5,801,001 | 22,868,271 | 2.58% |
| 2024-06-11 | 3.96 | 3.96 | 3.82 | 3.87 | 3.79 | qfq | 6,101,869 | 23,563,353 | -2.03% |
| 2024-06-07 | 3.74 | 3.97 | 3.73 | 3.95 | 3.87 | qfq | 10,405,733 | 40,272,993 | 6.18% |
| 2024-06-06 | 3.93 | 4.02 | 3.64 | 3.72 | 3.65 | qfq | 12,804,400 | 48,395,583 | -6.77% |
| 2024-06-05 | 4.13 | 4.16 | 3.98 | 3.99 | 3.91 | qfq | 7,459,200 | 30,167,110 | -4.55% |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.18 | 4.10 | qfq | 5,242,400 | 21,912,005 | -2.34% |
| 2024-06-03 | 4.39 | 4.39 | 4.23 | 4.28 | 4.19 | qfq | 5,274,243 | 22,711,350 | -2.51% |
| 2024-05-31 | 4.44 | 4.44 | 4.38 | 4.39 | 4.30 | qfq | 2,976,200 | 13,098,503 | -0.23% |
| 2024-05-30 | 4.44 | 4.49 | 4.38 | 4.40 | 4.31 | qfq | 3,430,800 | 15,168,992 | -1.12% |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.45 | 4.36 | qfq | 4,016,000 | 17,916,838 | -0.45% |
| 2024-05-28 | 4.59 | 4.59 | 4.45 | 4.47 | 4.38 | qfq | 4,292,890 | 19,291,766 | -2.19% |
| 2024-05-27 | 4.62 | 4.64 | 4.46 | 4.57 | 4.48 | qfq | 4,279,300 | 19,462,909 | -0.87% |
| 2024-05-24 | 4.55 | 4.71 | 4.54 | 4.61 | 4.52 | qfq | 5,626,900 | 26,063,195 | 0.88% |
| 2024-05-23 | 4.75 | 4.75 | 4.54 | 4.57 | 4.48 | qfq | 5,851,600 | 26,952,687 | -3.18% |
| 2024-05-22 | 4.73 | 4.83 | 4.69 | 4.72 | 4.63 | qfq | 4,545,100 | 21,490,454 | -1.05% |
| 2024-05-21 | 4.81 | 4.86 | 4.72 | 4.77 | 4.67 | qfq | 4,834,600 | 23,077,135 | -1.45% |
| 2024-05-20 | 4.82 | 4.94 | 4.80 | 4.84 | 4.74 | qfq | 6,185,498 | 30,071,160 | 1.26% |
| 2024-05-17 | 4.79 | 4.82 | 4.70 | 4.78 | 4.68 | qfq | 3,642,901 | 17,332,224 | 0.63% |
| 2024-05-16 | 4.69 | 4.82 | 4.69 | 4.75 | 4.65 | qfq | 3,716,600 | 17,742,406 | 1.06% |
| 2024-05-15 | 4.73 | 4.76 | 4.68 | 4.70 | 4.61 | qfq | 2,679,800 | 12,646,676 | -1.26% |
| 2024-05-14 | 4.68 | 4.80 | 4.68 | 4.76 | 4.66 | qfq | 4,131,602 | 19,663,543 | 1.06% |
| 2024-05-13 | 4.76 | 4.78 | 4.65 | 4.71 | 4.62 | qfq | 4,733,050 | 22,331,075 | -1.46% |
| 2024-05-10 | 4.85 | 4.91 | 4.75 | 4.78 | 4.68 | qfq | 4,144,830 | 19,908,811 | -1.44% |
| 2024-05-09 | 4.84 | 4.91 | 4.78 | 4.85 | 4.75 | qfq | 3,783,155 | 18,397,729 | 1.04% |
| 2024-05-08 | 4.81 | 4.88 | 4.78 | 4.80 | 4.70 | qfq | 3,885,301 | 18,742,986 | -0.41% |
| 2024-05-07 | 4.85 | 4.85 | 4.76 | 4.82 | 4.72 | qfq | 3,710,730 | 17,803,792 | 0.21% |
| 2024-05-06 | 4.70 | 4.82 | 4.70 | 4.81 | 4.71 | qfq | 5,809,500 | 27,811,935 | 3.00% |
| 2024-04-30 | 4.69 | 4.77 | 4.65 | 4.67 | 4.58 | qfq | 6,621,600 | 31,037,985 | -1.06% |
| 2024-04-29 | 4.57 | 4.73 | 4.54 | 4.72 | 4.63 | qfq | 7,321,459 | 34,218,592 | 2.16% |
| 2024-04-26 | 4.58 | 4.63 | 4.49 | 4.62 | 4.53 | qfq | 5,601,759 | 25,607,290 | 1.76% |
| 2024-04-25 | 4.52 | 4.59 | 4.49 | 4.54 | 4.45 | qfq | 3,464,700 | 15,766,515 | 0.44% |
| 2024-04-24 | 4.55 | 4.55 | 4.45 | 4.52 | 4.43 | qfq | 3,749,700 | 16,885,809 | 0.67% |
| 2024-04-23 | 4.45 | 4.56 | 4.42 | 4.49 | 4.40 | qfq | 4,463,233 | 20,105,166 | 0.67% |
| 2024-04-22 | 4.45 | 4.55 | 4.33 | 4.46 | 4.37 | qfq | 6,682,010 | 29,833,392 | 1.13% |
| 2024-04-19 | 4.54 | 4.55 | 4.40 | 4.41 | 4.32 | qfq | 4,733,351 | 21,093,201 | -2.22% |
| 2024-04-18 | 4.59 | 4.59 | 4.46 | 4.51 | 4.42 | qfq | 6,138,180 | 27,874,403 | -1.10% |
| 2024-04-17 | 4.25 | 4.58 | 4.25 | 4.56 | 4.47 | qfq | 8,554,350 | 38,375,823 | 8.57% |
| 2024-04-16 | 4.58 | 4.58 | 4.19 | 4.20 | 4.12 | qfq | 13,197,548 | 56,670,494 | -8.30% |
| 2024-04-15 | 5.08 | 5.09 | 4.58 | 4.58 | 4.49 | qfq | 12,980,381 | 61,368,091 | -10.02% |
| 2024-04-12 | 5.12 | 5.19 | 5.05 | 5.09 | 4.99 | qfq | 3,783,730 | 19,299,387 | -1.36% |
| 2024-04-11 | 5.18 | 5.26 | 5.08 | 5.16 | 5.06 | qfq | 3,801,559 | 19,715,145 | -0.58% |
| 2024-04-10 | 5.27 | 5.30 | 5.14 | 5.19 | 5.09 | qfq | 5,695,600 | 29,638,943 | -1.70% |
| 2024-04-09 | 5.25 | 5.28 | 5.15 | 5.28 | 5.17 | qfq | 4,784,800 | 25,037,071 | 0.96% |
| 2024-04-08 | 5.37 | 5.37 | 5.22 | 5.23 | 5.13 | qfq | 5,875,767 | 31,030,352 | -2.97% |
| 2024-04-03 | 5.36 | 5.40 | 5.30 | 5.39 | 5.28 | qfq | 7,741,301 | 41,491,142 | 0.75% |
| 2024-04-02 | 5.35 | 5.38 | 5.28 | 5.35 | 5.24 | qfq | 5,541,300 | 29,555,677 | 0.56% |
| 2024-04-01 | 5.27 | 5.38 | 5.23 | 5.32 | 5.21 | qfq | 6,884,830 | 36,569,039 | 0.95% |
| 2024-03-29 | 5.15 | 5.28 | 5.12 | 5.27 | 5.16 | qfq | 5,889,030 | 30,616,266 | 2.53% |
| 2024-03-28 | 5.07 | 5.19 | 5.02 | 5.14 | 5.04 | qfq | 6,252,809 | 31,993,677 | 2.39% |
| 2024-03-27 | 5.15 | 5.19 | 5.01 | 5.02 | 4.92 | qfq | 5,776,239 | 29,453,981 | -2.52% |
| 2024-03-26 | 5.10 | 5.21 | 5.06 | 5.15 | 5.05 | qfq | 6,876,734 | 35,317,673 | -0.19% |
| 2024-03-25 | 5.23 | 5.33 | 5.14 | 5.16 | 5.06 | qfq | 5,460,604 | 28,485,099 | -1.53% |
| 2024-03-22 | 5.39 | 5.40 | 5.21 | 5.24 | 5.13 | qfq | 7,015,197 | 36,939,376 | -2.24% |
| 2024-03-21 | 5.33 | 5.37 | 5.24 | 5.36 | 5.25 | qfq | 7,637,520 | 40,627,885 | 1.13% |
| 2024-03-20 | 5.15 | 5.31 | 5.11 | 5.30 | 5.19 | qfq | 6,657,685 | 34,821,320 | 2.91% |
| 2024-03-19 | 5.13 | 5.21 | 5.10 | 5.15 | 5.05 | qfq | 5,714,201 | 29,414,783 | 0.59% |
| 2024-03-18 | 4.99 | 5.12 | 4.96 | 5.12 | 5.02 | qfq | 5,897,631 | 29,731,426 | 2.81% |
| 2024-03-15 | 4.88 | 4.98 | 4.85 | 4.98 | 4.88 | qfq | 4,885,200 | 24,099,864 | 2.05% |
| 2024-03-14 | 4.89 | 4.92 | 4.81 | 4.88 | 4.78 | qfq | 4,381,400 | 21,373,144 | -0.20% |
| 2024-03-13 | 4.95 | 4.95 | 4.82 | 4.89 | 4.79 | qfq | 5,477,400 | 26,704,313 | -1.01% |
| 2024-03-12 | 4.79 | 4.95 | 4.78 | 4.94 | 4.84 | qfq | 7,443,500 | 36,338,817 | 2.70% |
| 2024-03-11 | 4.67 | 4.81 | 4.66 | 4.81 | 4.71 | qfq | 5,551,700 | 26,403,127 | 2.34% |
| 2024-03-08 | 4.67 | 4.72 | 4.61 | 4.70 | 4.61 | qfq | 4,446,700 | 20,769,040 | 1.08% |
| 2024-03-07 | 4.65 | 4.74 | 4.64 | 4.65 | 4.56 | qfq | 5,609,000 | 26,281,553 | 0.00% |
| 2024-03-06 | 4.59 | 4.71 | 4.57 | 4.65 | 4.56 | qfq | 5,888,127 | 27,369,714 | 0.65% |
| 2024-03-05 | 4.72 | 4.77 | 4.60 | 4.62 | 4.53 | qfq | 5,807,889 | 27,077,929 | -2.74% |
| 2024-03-04 | 4.85 | 4.88 | 4.69 | 4.75 | 4.65 | qfq | 6,569,101 | 31,131,252 | -1.86% |
| 2024-03-01 | 4.84 | 4.89 | 4.76 | 4.84 | 4.74 | qfq | 6,674,300 | 32,129,266 | 0.21% |
| 2024-02-29 | 4.65 | 4.88 | 4.65 | 4.83 | 4.73 | qfq | 7,881,020 | 37,853,972 | 3.21% |
| 2024-02-28 | 5.13 | 5.19 | 4.68 | 4.68 | 4.59 | qfq | 12,108,944 | 59,641,264 | -8.24% |
| 2024-02-27 | 4.94 | 5.15 | 4.89 | 5.10 | 5.00 | qfq | 7,493,124 | 37,838,401 | 4.08% |
| 2024-02-26 | 4.85 | 4.97 | 4.82 | 4.90 | 4.80 | qfq | 6,032,900 | 29,511,306 | 1.24% |
| 2024-02-23 | 4.75 | 4.85 | 4.68 | 4.84 | 4.74 | qfq | 6,677,838 | 31,755,463 | 2.54% |
| 2024-02-22 | 4.66 | 4.76 | 4.62 | 4.72 | 4.63 | qfq | 4,579,548 | 21,479,144 | 1.07% |
| 2024-02-21 | 4.59 | 4.79 | 4.52 | 4.67 | 4.58 | qfq | 6,335,334 | 29,657,510 | 2.41% |
| 2024-02-20 | 4.54 | 4.57 | 4.41 | 4.56 | 4.47 | qfq | 7,075,049 | 31,916,301 | 1.56% |
| 2024-02-19 | 4.33 | 4.56 | 4.33 | 4.49 | 4.40 | qfq | 13,200,125 | 59,180,139 | 3.70% |
| 2024-02-08 | 4.02 | 4.35 | 3.84 | 4.33 | 4.24 | qfq | 16,935,556 | 68,990,975 | 9.62% |
| 2024-02-07 | 4.24 | 4.25 | 3.85 | 3.95 | 3.87 | qfq | 16,915,915 | 67,949,306 | -7.06% |
| 2024-02-06 | 4.28 | 4.41 | 3.97 | 4.25 | 4.16 | qfq | 13,553,204 | 56,127,874 | -3.19% |
| 2024-02-05 | 4.80 | 4.83 | 4.39 | 4.39 | 4.30 | qfq | 9,796,055 | 43,818,436 | -10.04% |
| 2024-02-02 | 5.10 | 5.22 | 4.70 | 4.88 | 4.78 | qfq | 8,517,298 | 42,346,285 | -5.06% |
| 2024-02-01 | 5.19 | 5.22 | 5.00 | 5.14 | 5.04 | qfq | 7,307,300 | 37,499,386 | -0.39% |
| 2024-01-31 | 5.42 | 5.47 | 5.12 | 5.16 | 5.06 | qfq | 6,235,500 | 32,862,865 | -4.80% |
| 2024-01-30 | 5.57 | 5.68 | 5.40 | 5.42 | 5.31 | qfq | 4,538,201 | 25,145,740 | -2.87% |
| 2024-01-29 | 5.75 | 5.79 | 5.57 | 5.58 | 5.47 | qfq | 4,625,000 | 26,196,032 | -2.28% |
| 2024-01-26 | 5.66 | 5.83 | 5.62 | 5.71 | 5.60 | qfq | 4,886,704 | 28,076,983 | 0.71% |
| 2024-01-25 | 5.59 | 5.73 | 5.52 | 5.67 | 5.56 | qfq | 6,276,100 | 35,507,458 | 1.80% |
| 2024-01-24 | 5.34 | 5.57 | 5.29 | 5.57 | 5.46 | qfq | 8,130,800 | 44,147,826 | 4.31% |
| 2024-01-23 | 5.32 | 5.46 | 5.24 | 5.34 | 5.23 | qfq | 8,838,859 | 47,099,400 | -0.93% |
| 2024-01-22 | 5.70 | 5.78 | 5.35 | 5.39 | 5.28 | qfq | 7,705,081 | 42,653,014 | -6.91% |
| 2024-01-19 | 5.91 | 5.91 | 5.64 | 5.79 | 5.67 | qfq | 6,399,404 | 36,921,556 | -2.03% |
| 2024-01-18 | 6.09 | 6.09 | 5.78 | 5.91 | 5.79 | qfq | 7,653,400 | 45,050,434 | -2.64% |
| 2024-01-17 | 6.31 | 6.31 | 6.06 | 6.07 | 5.95 | qfq | 4,226,995 | 26,118,104 | -3.80% |
| 2024-01-16 | 6.34 | 6.41 | 6.20 | 6.31 | 6.18 | qfq | 3,713,486 | 23,398,380 | -0.47% |
| 2024-01-15 | 6.28 | 6.36 | 6.27 | 6.34 | 6.21 | qfq | 3,168,700 | 20,025,823 | 0.96% |
| 2024-01-12 | 6.27 | 6.42 | 6.22 | 6.28 | 6.15 | qfq | 3,607,271 | 22,834,479 | 0.32% |
| 2024-01-11 | 6.23 | 6.40 | 6.21 | 6.26 | 6.13 | qfq | 5,702,397 | 35,791,152 | 0.48% |
| 2024-01-10 | 6.21 | 6.27 | 6.11 | 6.23 | 6.10 | qfq | 4,008,600 | 24,848,111 | 0.00% |
| 2024-01-09 | 6.11 | 6.24 | 6.11 | 6.23 | 6.10 | qfq | 3,616,300 | 22,379,430 | 1.80% |
| 2024-01-08 | 6.21 | 6.28 | 6.12 | 6.12 | 6.00 | qfq | 3,492,300 | 21,610,861 | -1.77% |
| 2024-01-05 | 6.30 | 6.37 | 6.23 | 6.23 | 6.10 | qfq | 4,323,830 | 27,213,452 | -1.27% |
| 2024-01-04 | 6.37 | 6.38 | 6.28 | 6.31 | 6.18 | qfq | 2,678,500 | 16,915,510 | -1.10% |
| 2024-01-03 | 6.30 | 6.40 | 6.30 | 6.38 | 6.25 | qfq | 3,940,000 | 25,048,145 | 0.47% |
| 2024-01-02 | 6.28 | 6.50 | 6.21 | 6.35 | 6.22 | qfq | 8,440,000 | 53,722,936 | 0.63% |
| 2023-12-29 | 6.27 | 6.33 | 5.97 | 6.31 | 6.18 | qfq | 10,331,671 | 63,705,132 | 0.96% |
| 2023-12-28 | 6.30 | 6.32 | 6.25 | 6.25 | 6.12 | qfq | 6,129,442 | 38,473,656 | -1.11% |
| 2023-12-27 | 6.26 | 6.34 | 6.20 | 6.32 | 6.19 | qfq | 3,073,600 | 19,315,444 | 1.61% |
| 2023-12-26 | 6.37 | 6.37 | 6.20 | 6.22 | 6.10 | qfq | 3,250,600 | 20,376,780 | -0.96% |
| 2023-12-25 | 6.33 | 6.38 | 6.24 | 6.28 | 6.15 | qfq | 3,196,971 | 20,140,803 | -0.79% |
| 2023-12-22 | 6.43 | 6.50 | 6.32 | 6.33 | 6.20 | qfq | 2,863,425 | 18,237,956 | -1.71% |
| 2023-12-21 | 6.34 | 6.48 | 6.32 | 6.44 | 6.31 | qfq | 3,830,701 | 24,508,085 | 0.00% |
| 2023-12-20 | 6.50 | 6.57 | 6.44 | 6.44 | 6.31 | qfq | 3,236,977 | 20,982,102 | -1.23% |
| 2023-12-19 | 6.49 | 6.57 | 6.46 | 6.52 | 6.39 | qfq | 3,356,400 | 21,794,028 | -0.15% |
| 2023-12-18 | 6.60 | 6.68 | 6.50 | 6.53 | 6.40 | qfq | 4,358,565 | 28,647,776 | -0.91% |
| 2023-12-15 | 6.60 | 6.66 | 6.52 | 6.59 | 6.46 | qfq | 2,985,570 | 19,740,885 | -0.60% |
| 2023-12-14 | 6.64 | 6.69 | 6.59 | 6.63 | 6.50 | qfq | 3,440,205 | 22,822,558 | -0.15% |
| 2023-12-13 | 6.78 | 6.79 | 6.63 | 6.64 | 6.51 | qfq | 3,435,819 | 22,985,583 | -1.78% |
| 2023-12-12 | 6.80 | 6.81 | 6.68 | 6.76 | 6.62 | qfq | 3,160,200 | 21,303,834 | -0.29% |
| 2023-12-11 | 6.71 | 6.79 | 6.60 | 6.78 | 6.64 | qfq | 4,848,925 | 32,591,818 | 0.44% |
| 2023-12-08 | 6.94 | 6.94 | 6.72 | 6.75 | 6.61 | qfq | 7,565,344 | 51,307,662 | -1.89% |
| 2023-12-07 | 6.91 | 6.94 | 6.75 | 6.88 | 6.74 | qfq | 5,886,257 | 40,255,600 | -0.43% |
| 2023-12-06 | 6.80 | 6.96 | 6.80 | 6.91 | 6.77 | qfq | 6,513,520 | 44,858,637 | 0.88% |
| 2023-12-05 | 6.87 | 6.93 | 6.83 | 6.85 | 6.71 | qfq | 7,116,240 | 49,077,853 | 0.29% |
| 2023-12-04 | 6.80 | 6.88 | 6.73 | 6.83 | 6.69 | qfq | 4,396,665 | 29,985,974 | 0.89% |
| 2023-12-01 | 6.74 | 6.83 | 6.72 | 6.77 | 6.63 | qfq | 4,480,100 | 30,401,336 | 0.45% |
| 2023-11-30 | 6.68 | 6.75 | 6.66 | 6.74 | 6.60 | qfq | 5,530,192 | 37,078,942 | 0.45% |
| 2023-11-29 | 6.77 | 6.79 | 6.69 | 6.71 | 6.58 | qfq | 3,734,200 | 25,107,971 | 0.00% |
| 2023-11-28 | 6.70 | 6.73 | 6.61 | 6.71 | 6.58 | qfq | 4,437,290 | 29,698,035 | 0.90% |
| 2023-11-27 | 6.58 | 6.68 | 6.58 | 6.65 | 6.52 | qfq | 4,703,310 | 31,219,647 | 0.76% |
| 2023-11-24 | 6.48 | 6.64 | 6.48 | 6.60 | 6.47 | qfq | 5,438,900 | 35,808,590 | 1.07% |
| 2023-11-23 | 6.54 | 6.56 | 6.48 | 6.53 | 6.40 | qfq | 3,217,813 | 20,964,611 | 0.15% |
| 2023-11-22 | 6.54 | 6.56 | 6.48 | 6.52 | 6.39 | qfq | 3,461,501 | 22,587,765 | 0.46% |
| 2023-11-21 | 6.54 | 6.56 | 6.48 | 6.49 | 6.36 | qfq | 3,165,100 | 20,665,391 | -0.46% |
| 2023-11-20 | 6.43 | 6.54 | 6.43 | 6.52 | 6.39 | qfq | 3,128,371 | 20,324,352 | 0.93% |
| 2023-11-17 | 6.43 | 6.49 | 6.42 | 6.46 | 6.33 | qfq | 2,564,150 | 16,551,301 | 0.00% |
| 2023-11-16 | 6.45 | 6.49 | 6.42 | 6.46 | 6.33 | qfq | 2,269,313 | 14,664,837 | 0.31% |
| 2023-11-15 | 6.43 | 6.46 | 6.38 | 6.44 | 6.31 | qfq | 2,958,550 | 19,031,134 | 0.63% |
| 2023-11-14 | 6.40 | 6.43 | 6.32 | 6.40 | 6.27 | qfq | 3,780,600 | 24,144,912 | 0.00% |
| 2023-11-13 | 6.30 | 6.40 | 6.27 | 6.40 | 6.27 | qfq | 3,435,500 | 21,737,443 | 0.95% |
| 2023-11-10 | 6.35 | 6.36 | 6.22 | 6.34 | 6.21 | qfq | 3,487,100 | 21,977,035 | 0.79% |
| 2023-11-09 | 6.30 | 6.34 | 6.27 | 6.29 | 6.16 | qfq | 2,640,800 | 16,636,498 | 0.00% |
| 2023-11-08 | 6.29 | 6.32 | 6.24 | 6.29 | 6.16 | qfq | 4,207,000 | 26,413,087 | -0.32% |
| 2023-11-07 | 6.33 | 6.34 | 6.24 | 6.31 | 6.18 | qfq | 3,453,200 | 21,736,775 | 0.16% |
| 2023-11-06 | 6.36 | 6.41 | 6.27 | 6.30 | 6.17 | qfq | 3,608,091 | 22,757,360 | -0.79% |
| 2023-11-03 | 6.34 | 6.38 | 6.30 | 6.35 | 6.22 | qfq | 2,739,890 | 17,413,998 | 0.00% |
| 2023-11-02 | 6.41 | 6.41 | 6.30 | 6.35 | 6.22 | qfq | 2,822,728 | 17,938,423 | -0.47% |
| 2023-11-01 | 6.32 | 6.39 | 6.28 | 6.38 | 6.25 | qfq | 3,925,567 | 24,937,429 | 1.59% |
| 2023-10-31 | 6.31 | 6.34 | 6.22 | 6.28 | 6.15 | qfq | 3,101,870 | 19,476,230 | 0.00% |
| 2023-10-30 | 6.15 | 6.30 | 6.14 | 6.28 | 6.15 | qfq | 6,318,330 | 39,380,954 | 2.11% |
| 2023-10-27 | 6.02 | 6.15 | 5.96 | 6.15 | 6.03 | qfq | 4,185,292 | 25,476,299 | 2.50% |
| 2023-10-26 | 5.97 | 6.01 | 5.89 | 6.00 | 5.88 | qfq | 2,473,373 | 14,704,298 | 0.67% |
| 2023-10-25 | 5.96 | 6.00 | 5.90 | 5.96 | 5.84 | qfq | 2,728,900 | 16,236,293 | 1.02% |
| 2023-10-24 | 5.75 | 5.92 | 5.69 | 5.90 | 5.78 | qfq | 3,783,888 | 22,077,344 | 3.51% |
| 2023-10-23 | 5.85 | 5.90 | 5.66 | 5.70 | 5.59 | qfq | 5,248,300 | 30,142,573 | -3.23% |
| 2023-10-20 | 5.85 | 5.92 | 5.85 | 5.89 | 5.77 | qfq | 2,332,408 | 13,716,607 | 0.34% |
| 2023-10-19 | 5.94 | 5.99 | 5.87 | 5.87 | 5.75 | qfq | 3,264,656 | 19,327,800 | -1.34% |
| 2023-10-18 | 6.04 | 6.06 | 5.94 | 5.95 | 5.83 | qfq | 4,541,600 | 27,174,128 | -1.49% |
| 2023-10-17 | 6.10 | 6.11 | 6.01 | 6.04 | 5.92 | qfq | 2,817,100 | 17,033,479 | -0.66% |
| 2023-10-16 | 6.08 | 6.10 | 6.03 | 6.08 | 5.96 | qfq | 2,636,282 | 15,993,878 | 0.66% |
| 2023-10-13 | 6.10 | 6.13 | 6.01 | 6.04 | 5.92 | qfq | 4,314,856 | 26,152,120 | -1.63% |
| 2023-10-12 | 6.10 | 6.14 | 6.10 | 6.14 | 6.02 | qfq | 1,916,900 | 11,741,703 | 0.33% |
| 2023-10-11 | 6.16 | 6.17 | 6.10 | 6.12 | 6.00 | qfq | 3,158,460 | 19,357,521 | -0.33% |
| 2023-10-10 | 6.09 | 6.17 | 6.09 | 6.14 | 6.02 | qfq | 2,521,500 | 15,449,192 | 0.66% |
| 2023-10-09 | 6.24 | 6.25 | 6.08 | 6.10 | 5.98 | qfq | 4,004,200 | 24,478,546 | -1.93% |
| 2023-09-28 | 6.29 | 6.34 | 6.20 | 6.22 | 6.10 | qfq | 4,696,600 | 29,311,459 | -0.80% |
| 2023-09-27 | 6.42 | 6.43 | 6.27 | 6.27 | 6.14 | qfq | 5,091,528 | 32,228,777 | -2.64% |
| 2023-09-26 | 6.46 | 6.50 | 6.43 | 6.44 | 6.31 | qfq | 1,827,640 | 11,802,094 | -0.31% |
| 2023-09-25 | 6.43 | 6.51 | 6.42 | 6.46 | 6.33 | qfq | 2,325,400 | 15,011,738 | 0.00% |
| 2023-09-22 | 6.49 | 6.54 | 6.44 | 6.46 | 6.33 | qfq | 2,731,900 | 17,679,369 | -1.22% |
| 2023-09-21 | 6.49 | 6.57 | 6.47 | 6.54 | 6.41 | qfq | 3,225,600 | 21,020,839 | 0.31% |
| 2023-09-20 | 6.47 | 6.54 | 6.42 | 6.52 | 6.39 | qfq | 2,990,140 | 19,431,473 | 0.62% |
| 2023-09-19 | 6.43 | 6.58 | 6.42 | 6.48 | 6.35 | qfq | 4,513,219 | 29,353,013 | 0.62% |
| 2023-09-18 | 6.38 | 6.47 | 6.29 | 6.44 | 6.31 | qfq | 2,887,719 | 18,484,741 | 0.78% |
| 2023-09-15 | 6.34 | 6.41 | 6.31 | 6.39 | 6.26 | qfq | 2,276,900 | 14,509,218 | 1.11% |
| 2023-09-14 | 6.35 | 6.39 | 6.29 | 6.32 | 6.19 | qfq | 2,314,100 | 14,615,876 | -0.78% |
| 2023-09-13 | 6.42 | 6.45 | 6.34 | 6.37 | 6.24 | qfq | 3,648,861 | 23,296,043 | -1.24% |
| 2023-09-12 | 6.44 | 6.54 | 6.42 | 6.45 | 6.32 | qfq | 3,036,500 | 19,681,084 | -0.15% |
| 2023-09-11 | 6.35 | 6.47 | 6.33 | 6.46 | 6.33 | qfq | 3,021,000 | 19,334,112 | 1.57% |
| 2023-09-08 | 6.39 | 6.39 | 6.29 | 6.36 | 6.23 | qfq | 3,281,001 | 20,804,552 | -0.31% |
| 2023-09-07 | 6.54 | 6.54 | 6.36 | 6.38 | 6.25 | qfq | 4,941,500 | 31,787,478 | -2.89% |
| 2023-09-06 | 6.61 | 6.61 | 6.51 | 6.57 | 6.44 | qfq | 2,729,900 | 17,876,807 | -0.76% |
| 2023-09-05 | 6.71 | 6.71 | 6.61 | 6.62 | 6.49 | qfq | 3,282,100 | 21,768,355 | -1.19% |
| 2023-09-04 | 6.67 | 6.72 | 6.65 | 6.70 | 6.57 | qfq | 4,226,300 | 28,249,581 | 0.45% |
| 2023-09-01 | 6.53 | 6.68 | 6.53 | 6.67 | 6.54 | qfq | 3,689,700 | 24,431,343 | 2.14% |
| 2023-08-31 | 6.63 | 6.66 | 6.49 | 6.53 | 6.40 | qfq | 3,886,600 | 25,407,789 | -1.36% |
| 2023-08-30 | 6.76 | 6.76 | 6.61 | 6.62 | 6.49 | qfq | 3,737,000 | 24,904,471 | -1.78% |
| 2023-08-29 | 6.66 | 6.78 | 6.59 | 6.74 | 6.60 | qfq | 6,483,500 | 43,341,345 | 0.60% |
| 2023-08-28 | 6.83 | 6.96 | 6.68 | 6.70 | 6.57 | qfq | 9,952,028 | 67,621,747 | 0.00% |
| 2023-08-25 | 6.54 | 6.95 | 6.53 | 6.70 | 6.57 | qfq | 14,792,414 | 100,206,667 | 2.60% |
| 2023-08-24 | 6.34 | 6.53 | 6.28 | 6.53 | 6.40 | qfq | 4,613,700 | 29,715,905 | 2.83% |
| 2023-08-23 | 6.40 | 6.43 | 6.31 | 6.35 | 6.22 | qfq | 2,812,805 | 17,936,809 | -0.63% |
| 2023-08-22 | 6.51 | 6.51 | 6.30 | 6.39 | 6.26 | qfq | 4,292,325 | 27,456,013 | -1.84% |
| 2023-08-21 | 6.48 | 6.59 | 6.48 | 6.51 | 6.38 | qfq | 3,105,189 | 20,289,723 | 0.15% |
| 2023-08-18 | 6.61 | 6.63 | 6.50 | 6.50 | 6.37 | qfq | 3,000,700 | 19,680,197 | -1.66% |
| 2023-08-17 | 6.59 | 6.65 | 6.48 | 6.61 | 6.48 | qfq | 3,716,206 | 24,319,315 | -0.30% |
| 2023-08-16 | 6.60 | 6.69 | 6.54 | 6.63 | 6.50 | qfq | 2,786,400 | 18,443,373 | 0.76% |
| 2023-08-15 | 6.64 | 6.65 | 6.56 | 6.58 | 6.45 | qfq | 2,455,200 | 16,211,355 | -0.30% |
| 2023-08-14 | 6.58 | 6.62 | 6.51 | 6.60 | 6.47 | qfq | 3,017,492 | 19,834,769 | 0.15% |
| 2023-08-11 | 6.71 | 6.75 | 6.59 | 6.59 | 6.46 | qfq | 3,364,150 | 22,405,790 | -1.79% |
| 2023-08-10 | 6.73 | 6.76 | 6.66 | 6.71 | 6.58 | qfq | 2,053,874 | 13,786,632 | 0.00% |
| 2023-08-09 | 6.78 | 6.79 | 6.69 | 6.71 | 6.58 | qfq | 2,690,028 | 18,091,301 | -1.32% |
| 2023-08-08 | 6.74 | 6.84 | 6.71 | 6.80 | 6.66 | qfq | 3,373,836 | 22,887,010 | 0.29% |
| 2023-08-07 | 6.76 | 6.79 | 6.70 | 6.78 | 6.64 | qfq | 4,593,900 | 31,014,429 | 0.44% |
| 2023-08-04 | 6.89 | 6.94 | 6.74 | 6.75 | 6.61 | qfq | 5,841,758 | 39,683,312 | -2.03% |
| 2023-08-03 | 6.78 | 6.90 | 6.76 | 6.89 | 6.75 | qfq | 5,396,468 | 37,032,372 | 1.47% |
| 2023-08-02 | 6.77 | 6.85 | 6.75 | 6.79 | 6.65 | qfq | 4,516,512 | 30,652,242 | -0.15% |
| 2023-08-01 | 6.80 | 6.87 | 6.71 | 6.80 | 6.66 | qfq | 8,391,677 | 56,942,951 | 1.04% |
| 2023-07-31 | 6.61 | 6.73 | 6.60 | 6.73 | 6.59 | qfq | 5,384,921 | 35,941,760 | 2.28% |
| 2023-07-28 | 6.56 | 6.60 | 6.55 | 6.58 | 6.45 | qfq | 3,049,063 | 20,063,136 | 0.15% |
| 2023-07-27 | 6.60 | 6.62 | 6.55 | 6.57 | 6.44 | qfq | 2,069,040 | 13,634,809 | -0.15% |
| 2023-07-26 | 6.57 | 6.61 | 6.55 | 6.58 | 6.45 | qfq | 2,625,400 | 17,284,627 | 0.00% |
| 2023-07-25 | 6.57 | 6.61 | 6.52 | 6.58 | 6.45 | qfq | 3,161,860 | 20,768,849 | 0.77% |
| 2023-07-24 | 6.63 | 6.65 | 6.51 | 6.53 | 6.40 | qfq | 2,046,551 | 13,403,590 | -0.91% |
| 2023-07-21 | 6.48 | 6.63 | 6.48 | 6.59 | 6.46 | qfq | 3,977,811 | 26,185,665 | 1.38% |
| 2023-07-20 | 6.52 | 6.63 | 6.47 | 6.50 | 6.37 | qfq | 4,080,060 | 26,607,510 | -0.15% |
| 2023-07-19 | 6.43 | 6.52 | 6.41 | 6.51 | 6.38 | qfq | 3,540,225 | 22,957,410 | 1.24% |
| 2023-07-18 | 6.41 | 6.48 | 6.38 | 6.43 | 6.30 | qfq | 3,256,670 | 20,938,814 | 0.78% |
| 2023-07-17 | 6.39 | 6.40 | 6.32 | 6.38 | 6.25 | qfq | 1,845,900 | 11,763,888 | 0.00% |