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
博汇纸业600966.SH
最近收盘价4.602026-07-17
最近交易日2026-07-17
成交量（股）15,963,785
成交额（元）74,325,351
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.02327 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.02844 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.02941 | — | — | — | 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 | 4.73 | 4.82 | 4.56 | 4.60 | 4.60 | qfq | 15,963,785 | 74,325,351 | -3.16% |
| 2026-07-16 | 4.61 | 4.80 | 4.57 | 4.75 | 4.75 | qfq | 15,533,000 | 73,162,408 | 1.93% |
| 2026-07-15 | 4.55 | 4.67 | 4.54 | 4.66 | 4.66 | qfq | 12,938,900 | 59,815,016 | 1.53% |
| 2026-07-14 | 4.52 | 4.70 | 4.50 | 4.59 | 4.59 | qfq | 20,787,020 | 95,364,359 | 0.66% |
| 2026-07-13 | 4.75 | 4.77 | 4.43 | 4.56 | 4.56 | qfq | 33,846,999 | 154,588,738 | -6.94% |
| 2026-07-10 | 4.93 | 4.99 | 4.82 | 4.90 | 4.90 | qfq | 14,671,915 | 71,942,442 | -0.20% |
| 2026-07-09 | 4.91 | 4.97 | 4.80 | 4.91 | 4.91 | qfq | 10,427,657 | 50,880,737 | -0.41% |
| 2026-07-08 | 5.07 | 5.11 | 4.91 | 4.93 | 4.91 | qfq | 15,435,085 | 76,898,131 | -3.14% |
| 2026-07-07 | 5.21 | 5.26 | 5.04 | 5.09 | 5.07 | qfq | 18,068,725 | 92,270,688 | -2.12% |
| 2026-07-06 | 5.04 | 5.43 | 5.01 | 5.20 | 5.18 | qfq | 20,923,860 | 110,312,308 | 3.17% |
| 2026-07-03 | 4.98 | 5.16 | 4.97 | 5.04 | 5.02 | qfq | 12,500,900 | 63,305,831 | 1.61% |
| 2026-07-02 | 4.87 | 5.05 | 4.81 | 4.96 | 4.94 | qfq | 12,377,220 | 61,486,473 | 1.64% |
| 2026-07-01 | 4.78 | 4.93 | 4.69 | 4.88 | 4.86 | qfq | 15,642,862 | 75,561,152 | 2.09% |
| 2026-06-30 | 4.99 | 4.99 | 4.72 | 4.78 | 4.76 | qfq | 20,001,544 | 95,736,052 | -4.40% |
| 2026-06-29 | 4.88 | 5.10 | 4.75 | 5.00 | 4.98 | qfq | 14,001,500 | 69,447,192 | 2.46% |
| 2026-06-26 | 5.01 | 5.04 | 4.87 | 4.88 | 4.86 | qfq | 8,414,299 | 41,445,538 | -2.40% |
| 2026-06-25 | 5.08 | 5.10 | 4.97 | 5.00 | 4.98 | qfq | 9,010,924 | 45,130,017 | -1.57% |
| 2026-06-24 | 5.23 | 5.23 | 5.05 | 5.08 | 5.06 | qfq | 9,795,066 | 49,885,071 | -2.68% |
| 2026-06-23 | 5.24 | 5.38 | 5.14 | 5.22 | 5.20 | qfq | 19,123,542 | 100,560,890 | -0.38% |
| 2026-06-22 | 4.99 | 5.32 | 4.83 | 5.24 | 5.22 | qfq | 26,397,204 | 134,542,899 | 4.59% |
| 2026-06-18 | 5.18 | 5.19 | 5.00 | 5.01 | 4.99 | qfq | 16,209,800 | 81,807,321 | -3.28% |
| 2026-06-17 | 5.25 | 5.28 | 5.15 | 5.18 | 5.16 | qfq | 9,615,814 | 49,919,736 | -1.33% |
| 2026-06-16 | 5.32 | 5.32 | 5.16 | 5.25 | 5.23 | qfq | 11,875,900 | 62,387,793 | -1.32% |
| 2026-06-15 | 5.36 | 5.52 | 5.23 | 5.32 | 5.29 | qfq | 18,680,321 | 99,244,681 | -1.30% |
| 2026-06-12 | 5.28 | 5.41 | 5.18 | 5.39 | 5.36 | qfq | 21,791,700 | 116,108,830 | 3.06% |
| 2026-06-11 | 5.55 | 5.59 | 5.18 | 5.23 | 5.21 | qfq | 23,843,788 | 125,389,166 | -5.77% |
| 2026-06-10 | 5.79 | 5.79 | 5.43 | 5.55 | 5.52 | qfq | 17,868,693 | 98,918,163 | -3.81% |
| 2026-06-09 | 5.90 | 5.92 | 5.61 | 5.77 | 5.74 | qfq | 15,666,370 | 89,858,581 | -2.04% |
| 2026-06-08 | 5.95 | 6.05 | 5.80 | 5.89 | 5.86 | qfq | 10,824,762 | 63,845,696 | -1.01% |
| 2026-06-05 | 5.79 | 6.07 | 5.78 | 5.95 | 5.92 | qfq | 16,130,980 | 95,544,263 | 2.76% |
| 2026-06-04 | 5.88 | 5.94 | 5.75 | 5.79 | 5.76 | qfq | 10,617,900 | 62,049,018 | -1.70% |
| 2026-06-03 | 5.89 | 5.95 | 5.79 | 5.89 | 5.86 | qfq | 9,674,482 | 56,653,902 | -0.17% |
| 2026-06-02 | 5.98 | 6.01 | 5.76 | 5.90 | 5.87 | qfq | 13,214,713 | 77,582,997 | -1.01% |
| 2026-06-01 | 5.86 | 6.07 | 5.84 | 5.96 | 5.93 | qfq | 12,662,800 | 75,917,013 | 0.85% |
| 2026-05-29 | 6.01 | 6.10 | 5.89 | 5.91 | 5.88 | qfq | 11,105,300 | 66,140,205 | -2.15% |
| 2026-05-28 | 6.09 | 6.21 | 5.90 | 6.04 | 6.01 | qfq | 14,607,500 | 88,012,263 | -1.15% |
| 2026-05-27 | 6.05 | 6.22 | 5.95 | 6.11 | 6.08 | qfq | 15,687,640 | 95,528,796 | 0.99% |
| 2026-05-26 | 5.91 | 6.13 | 5.80 | 6.05 | 6.02 | qfq | 16,582,400 | 99,574,844 | 2.37% |
| 2026-05-25 | 5.88 | 6.01 | 5.87 | 5.91 | 5.88 | qfq | 11,001,100 | 65,406,003 | 0.51% |
| 2026-05-22 | 5.85 | 5.91 | 5.77 | 5.88 | 5.85 | qfq | 7,301,780 | 42,664,340 | 1.20% |
| 2026-05-21 | 6.08 | 6.11 | 5.80 | 5.81 | 5.78 | qfq | 12,530,140 | 74,603,302 | -4.13% |
| 2026-05-20 | 6.03 | 6.07 | 5.95 | 6.06 | 6.03 | qfq | 7,912,000 | 47,580,158 | 0.33% |
| 2026-05-19 | 5.99 | 6.07 | 5.91 | 6.04 | 6.01 | qfq | 10,267,900 | 61,615,363 | 0.83% |
| 2026-05-18 | 6.07 | 6.08 | 5.93 | 5.99 | 5.96 | qfq | 11,638,220 | 69,692,219 | -1.32% |
| 2026-05-15 | 6.09 | 6.23 | 6.05 | 6.07 | 6.04 | qfq | 13,064,820 | 80,030,125 | -0.65% |
| 2026-05-14 | 6.13 | 6.19 | 6.03 | 6.11 | 6.08 | qfq | 13,206,061 | 80,606,588 | -0.33% |
| 2026-05-13 | 6.24 | 6.24 | 6.00 | 6.13 | 6.10 | qfq | 20,330,270 | 124,115,763 | -1.76% |
| 2026-05-12 | 6.48 | 6.49 | 6.15 | 6.24 | 6.21 | qfq | 22,377,700 | 140,056,252 | -4.00% |
| 2026-05-11 | 6.32 | 6.53 | 6.18 | 6.50 | 6.47 | qfq | 25,046,822 | 159,973,809 | 3.01% |
| 2026-05-08 | 6.27 | 6.36 | 6.17 | 6.31 | 6.28 | qfq | 15,049,500 | 94,467,275 | -0.16% |
| 2026-05-07 | 6.33 | 6.40 | 6.26 | 6.32 | 6.29 | qfq | 12,501,140 | 78,942,545 | -0.16% |
| 2026-05-06 | 6.33 | 6.36 | 6.22 | 6.33 | 6.30 | qfq | 16,689,168 | 104,751,941 | -0.31% |
| 2026-04-30 | 6.31 | 6.38 | 6.20 | 6.35 | 6.32 | qfq | 12,152,000 | 76,449,974 | 1.60% |
| 2026-04-29 | 6.24 | 6.29 | 6.20 | 6.25 | 6.22 | qfq | 11,964,300 | 74,829,816 | 0.48% |
| 2026-04-28 | 6.24 | 6.33 | 6.12 | 6.22 | 6.19 | qfq | 16,821,500 | 104,917,843 | 0.32% |
| 2026-04-27 | 6.07 | 6.27 | 6.05 | 6.20 | 6.17 | qfq | 23,309,990 | 143,897,832 | 1.14% |
| 2026-04-24 | 6.70 | 6.78 | 6.13 | 6.13 | 6.10 | qfq | 42,602,040 | 266,438,838 | -9.99% |
| 2026-04-23 | 6.80 | 6.84 | 6.70 | 6.81 | 6.78 | qfq | 13,592,200 | 92,111,476 | 0.29% |
| 2026-04-22 | 6.76 | 6.82 | 6.69 | 6.79 | 6.76 | qfq | 12,533,402 | 84,577,732 | -0.59% |
| 2026-04-21 | 6.76 | 6.85 | 6.61 | 6.83 | 6.80 | qfq | 11,836,700 | 79,780,128 | 1.04% |
| 2026-04-20 | 6.64 | 6.77 | 6.51 | 6.76 | 6.73 | qfq | 15,874,020 | 106,227,902 | 2.58% |
| 2026-04-17 | 6.50 | 6.79 | 6.50 | 6.59 | 6.56 | qfq | 16,745,400 | 110,784,554 | 1.07% |
| 2026-04-16 | 6.39 | 6.56 | 6.37 | 6.52 | 6.49 | qfq | 13,809,480 | 89,288,719 | 2.03% |
| 2026-04-15 | 6.45 | 6.50 | 6.35 | 6.39 | 6.36 | qfq | 10,106,380 | 64,880,456 | -0.47% |
| 2026-04-14 | 6.40 | 6.45 | 6.33 | 6.42 | 6.39 | qfq | 11,422,600 | 73,035,259 | 1.10% |
| 2026-04-13 | 6.56 | 6.65 | 6.30 | 6.35 | 6.32 | qfq | 22,945,500 | 146,923,360 | -4.51% |
| 2026-04-10 | 6.61 | 6.77 | 6.51 | 6.65 | 6.62 | qfq | 11,384,200 | 76,124,210 | 1.53% |
| 2026-04-09 | 6.63 | 6.63 | 6.44 | 6.55 | 6.52 | qfq | 9,743,400 | 63,793,595 | -1.21% |
| 2026-04-08 | 6.56 | 6.67 | 6.37 | 6.63 | 6.60 | qfq | 17,220,700 | 113,550,296 | 5.24% |
| 2026-04-07 | 6.26 | 6.40 | 6.24 | 6.30 | 6.27 | qfq | 11,100,600 | 70,109,505 | 0.48% |
| 2026-04-03 | 6.41 | 6.44 | 6.24 | 6.27 | 6.24 | qfq | 11,339,440 | 71,292,425 | -1.72% |
| 2026-04-02 | 6.45 | 6.46 | 6.32 | 6.38 | 6.35 | qfq | 12,771,126 | 81,542,506 | -1.24% |
| 2026-04-01 | 6.61 | 6.64 | 6.36 | 6.46 | 6.43 | qfq | 33,819,246 | 219,063,636 | 0.78% |
| 2026-03-31 | 6.53 | 6.64 | 6.40 | 6.41 | 6.38 | qfq | 16,577,280 | 107,629,690 | -1.99% |
| 2026-03-30 | 6.61 | 6.65 | 6.31 | 6.54 | 6.51 | qfq | 22,202,480 | 142,965,949 | -3.25% |
| 2026-03-27 | 6.50 | 6.79 | 6.45 | 6.76 | 6.73 | qfq | 14,229,543 | 94,985,894 | 3.05% |
| 2026-03-26 | 6.86 | 6.86 | 6.50 | 6.56 | 6.53 | qfq | 18,433,022 | 122,213,896 | -3.10% |
| 2026-03-25 | 6.69 | 6.86 | 6.65 | 6.77 | 6.74 | qfq | 15,459,864 | 104,604,340 | 2.42% |
| 2026-03-24 | 6.62 | 6.69 | 6.47 | 6.61 | 6.58 | qfq | 15,002,452 | 98,647,508 | 1.85% |
| 2026-03-23 | 6.70 | 6.88 | 6.43 | 6.49 | 6.46 | qfq | 29,405,884 | 194,780,994 | -5.81% |
| 2026-03-20 | 7.36 | 7.47 | 6.87 | 6.89 | 6.86 | qfq | 36,582,945 | 259,482,180 | -6.13% |
| 2026-03-19 | 8.09 | 8.16 | 7.34 | 7.34 | 7.31 | qfq | 39,315,634 | 299,586,864 | -10.05% |
| 2026-03-18 | 8.16 | 8.26 | 8.05 | 8.16 | 8.12 | qfq | 10,560,900 | 86,253,610 | 0.37% |
| 2026-03-17 | 8.22 | 8.37 | 8.09 | 8.13 | 8.09 | qfq | 15,007,847 | 122,876,677 | -0.61% |
| 2026-03-16 | 8.37 | 8.47 | 7.98 | 8.18 | 8.14 | qfq | 26,607,863 | 217,050,004 | -3.76% |
| 2026-03-13 | 7.97 | 8.57 | 7.90 | 8.50 | 8.46 | qfq | 37,846,799 | 315,060,514 | 6.52% |
| 2026-03-12 | 8.21 | 8.25 | 7.91 | 7.98 | 7.94 | qfq | 18,263,442 | 146,780,543 | -3.74% |
| 2026-03-11 | 8.17 | 8.39 | 8.11 | 8.29 | 8.25 | qfq | 23,597,510 | 195,392,200 | 2.09% |
| 2026-03-10 | 8.02 | 8.14 | 7.95 | 8.12 | 8.08 | qfq | 15,649,738 | 125,816,195 | 2.14% |
| 2026-03-09 | 8.08 | 8.19 | 7.67 | 7.95 | 7.91 | qfq | 29,180,794 | 229,718,554 | -2.93% |
| 2026-03-06 | 8.15 | 8.32 | 8.03 | 8.19 | 8.15 | qfq | 21,987,555 | 179,598,034 | -0.73% |
| 2026-03-05 | 8.30 | 8.32 | 8.11 | 8.25 | 8.21 | qfq | 18,902,444 | 155,454,905 | 2.10% |
| 2026-03-04 | 8.10 | 8.28 | 8.03 | 8.08 | 8.04 | qfq | 19,489,828 | 158,611,558 | -2.06% |
| 2026-03-03 | 8.49 | 8.65 | 8.19 | 8.25 | 8.21 | qfq | 27,000,117 | 226,684,151 | -2.83% |
| 2026-03-02 | 8.02 | 8.69 | 7.92 | 8.49 | 8.45 | qfq | 40,754,732 | 339,669,721 | 3.66% |
| 2026-02-27 | 8.33 | 8.34 | 8.12 | 8.19 | 8.15 | qfq | 29,938,502 | 245,914,600 | -1.56% |
| 2026-02-26 | 8.56 | 8.76 | 8.30 | 8.32 | 8.28 | qfq | 36,223,900 | 306,898,312 | -0.83% |
| 2026-02-25 | 8.55 | 8.98 | 8.36 | 8.39 | 8.35 | qfq | 42,860,615 | 368,886,947 | -3.56% |
| 2026-02-24 | 8.37 | 8.74 | 8.28 | 8.70 | 8.66 | qfq | 34,056,904 | 291,159,089 | 3.33% |
| 2026-02-13 | 8.13 | 8.65 | 8.13 | 8.42 | 8.38 | qfq | 31,165,121 | 262,694,257 | 3.19% |
| 2026-02-12 | 8.02 | 8.57 | 7.97 | 8.16 | 8.12 | qfq | 38,221,077 | 317,308,128 | 2.00% |
| 2026-02-11 | 7.62 | 8.07 | 7.57 | 8.00 | 7.96 | qfq | 25,962,779 | 205,969,050 | 4.99% |
| 2026-02-10 | 7.58 | 7.67 | 7.45 | 7.62 | 7.58 | qfq | 11,407,900 | 86,496,701 | 0.53% |
| 2026-02-09 | 7.67 | 7.68 | 7.46 | 7.58 | 7.54 | qfq | 11,692,002 | 88,241,404 | 1.07% |
| 2026-02-06 | 7.35 | 7.74 | 7.27 | 7.50 | 7.46 | qfq | 17,017,320 | 128,752,507 | 1.63% |
| 2026-02-05 | 7.70 | 7.70 | 7.38 | 7.38 | 7.35 | qfq | 17,467,700 | 130,375,670 | -4.40% |
| 2026-02-04 | 7.29 | 7.74 | 7.27 | 7.72 | 7.68 | qfq | 24,718,551 | 186,415,401 | 5.46% |
| 2026-02-03 | 7.35 | 7.49 | 7.22 | 7.32 | 7.29 | qfq | 14,530,007 | 106,499,029 | 0.41% |
| 2026-02-02 | 7.32 | 7.53 | 7.27 | 7.29 | 7.26 | qfq | 25,594,100 | 188,752,652 | -2.28% |
| 2026-01-30 | 7.03 | 7.49 | 7.03 | 7.46 | 7.42 | qfq | 26,933,457 | 196,184,442 | 4.78% |
| 2026-01-29 | 7.55 | 7.67 | 7.08 | 7.12 | 7.09 | qfq | 34,466,503 | 251,100,391 | -4.94% |
| 2026-01-28 | 7.33 | 7.50 | 7.25 | 7.49 | 7.45 | qfq | 21,138,302 | 156,259,261 | 2.60% |
| 2026-01-27 | 7.22 | 7.40 | 7.17 | 7.30 | 7.27 | qfq | 21,265,867 | 154,899,417 | 0.55% |
| 2026-01-26 | 7.09 | 7.40 | 7.08 | 7.26 | 7.23 | qfq | 25,892,446 | 188,621,171 | 1.26% |
| 2026-01-23 | 7.12 | 7.33 | 7.01 | 7.17 | 7.14 | qfq | 26,792,322 | 191,803,276 | 0.00% |
| 2026-01-22 | 6.98 | 7.27 | 6.92 | 7.17 | 7.14 | qfq | 23,094,863 | 164,426,760 | 2.72% |
| 2026-01-21 | 6.97 | 7.03 | 6.79 | 6.98 | 6.95 | qfq | 21,418,843 | 148,103,079 | -0.71% |
| 2026-01-20 | 6.78 | 7.15 | 6.70 | 7.03 | 7.00 | qfq | 37,507,113 | 261,445,910 | 3.69% |
| 2026-01-19 | 6.58 | 6.78 | 6.52 | 6.78 | 6.75 | qfq | 26,023,100 | 174,502,745 | 3.51% |
| 2026-01-16 | 6.58 | 6.62 | 6.48 | 6.55 | 6.52 | qfq | 17,060,700 | 111,691,867 | 0.46% |
| 2026-01-15 | 6.47 | 6.62 | 6.45 | 6.52 | 6.49 | qfq | 14,891,200 | 97,129,533 | 0.15% |
| 2026-01-14 | 6.52 | 6.65 | 6.41 | 6.51 | 6.48 | qfq | 26,176,200 | 170,108,239 | -0.31% |
| 2026-01-13 | 6.52 | 6.65 | 6.49 | 6.53 | 6.50 | qfq | 21,115,568 | 138,606,723 | -0.15% |
| 2026-01-12 | 6.50 | 6.57 | 6.42 | 6.54 | 6.51 | qfq | 23,171,920 | 150,767,895 | 0.00% |
| 2026-01-09 | 6.62 | 6.72 | 6.48 | 6.54 | 6.51 | qfq | 19,215,000 | 126,031,279 | -1.51% |
| 2026-01-08 | 6.64 | 6.76 | 6.61 | 6.64 | 6.61 | qfq | 17,457,124 | 116,316,334 | -1.78% |
| 2026-01-07 | 6.75 | 6.86 | 6.68 | 6.76 | 6.73 | qfq | 18,716,994 | 126,683,061 | 0.30% |
| 2026-01-06 | 6.69 | 6.85 | 6.62 | 6.74 | 6.71 | qfq | 18,993,499 | 128,209,140 | 0.15% |
| 2026-01-05 | 6.88 | 7.02 | 6.60 | 6.73 | 6.70 | qfq | 36,019,418 | 242,730,085 | -1.46% |
| 2025-12-31 | 6.89 | 6.93 | 6.66 | 6.83 | 6.80 | qfq | 30,592,133 | 208,610,234 | -1.16% |
| 2025-12-30 | 6.89 | 7.04 | 6.72 | 6.91 | 6.88 | qfq | 33,835,459 | 233,133,195 | 1.02% |
| 2025-12-29 | 6.82 | 6.96 | 6.69 | 6.84 | 6.81 | qfq | 32,915,903 | 224,567,985 | -0.58% |
| 2025-12-26 | 6.92 | 6.92 | 6.65 | 6.88 | 6.85 | qfq | 58,630,321 | 398,281,278 | 1.03% |
| 2025-12-25 | 6.26 | 6.81 | 6.24 | 6.81 | 6.78 | qfq | 42,128,526 | 277,824,700 | 10.02% |
| 2025-12-24 | 6.09 | 6.23 | 5.94 | 6.19 | 6.16 | qfq | 21,708,002 | 131,649,127 | 1.31% |
| 2025-12-23 | 6.09 | 6.15 | 6.03 | 6.11 | 6.08 | qfq | 13,857,192 | 84,450,041 | 0.33% |
| 2025-12-22 | 6.18 | 6.18 | 6.06 | 6.09 | 6.06 | qfq | 10,129,137 | 61,894,979 | -0.81% |
| 2025-12-19 | 6.08 | 6.18 | 6.01 | 6.14 | 6.11 | qfq | 13,156,387 | 80,251,888 | 1.49% |
| 2025-12-18 | 5.80 | 6.19 | 5.80 | 6.05 | 6.02 | qfq | 21,222,500 | 129,162,036 | 3.07% |
| 2025-12-17 | 5.76 | 5.89 | 5.73 | 5.87 | 5.84 | qfq | 13,089,524 | 76,133,141 | 1.91% |
| 2025-12-16 | 5.93 | 5.95 | 5.72 | 5.76 | 5.73 | qfq | 18,687,507 | 108,298,217 | -3.68% |
| 2025-12-15 | 5.89 | 6.04 | 5.88 | 5.98 | 5.95 | qfq | 15,273,865 | 91,325,010 | 1.87% |
| 2025-12-12 | 5.89 | 5.99 | 5.82 | 5.87 | 5.84 | qfq | 25,870,093 | 153,260,308 | -0.84% |
| 2025-12-11 | 6.00 | 6.07 | 5.89 | 5.92 | 5.89 | qfq | 13,893,160 | 82,795,481 | -1.33% |
| 2025-12-10 | 5.90 | 6.04 | 5.90 | 6.00 | 5.97 | qfq | 14,550,700 | 87,238,722 | 0.50% |
| 2025-12-09 | 6.00 | 6.06 | 5.85 | 5.97 | 5.94 | qfq | 23,229,013 | 137,754,405 | -0.33% |
| 2025-12-08 | 6.23 | 6.24 | 5.84 | 5.99 | 5.96 | qfq | 40,992,500 | 245,535,762 | -4.01% |
| 2025-12-05 | 6.28 | 6.32 | 6.10 | 6.24 | 6.21 | qfq | 21,847,562 | 135,598,846 | -0.48% |
| 2025-12-04 | 6.24 | 6.31 | 6.16 | 6.27 | 6.24 | qfq | 16,827,746 | 104,964,754 | 0.64% |
| 2025-12-03 | 6.25 | 6.33 | 6.19 | 6.23 | 6.20 | qfq | 18,922,734 | 118,255,242 | 0.16% |
| 2025-12-02 | 6.46 | 6.46 | 6.18 | 6.22 | 6.19 | qfq | 27,975,496 | 175,215,948 | -3.42% |
| 2025-12-01 | 6.35 | 6.49 | 6.27 | 6.44 | 6.41 | qfq | 30,241,470 | 193,050,668 | 1.42% |
| 2025-11-28 | 6.30 | 6.39 | 6.15 | 6.35 | 6.32 | qfq | 40,329,337 | 253,299,224 | 0.00% |
| 2025-11-27 | 6.06 | 6.38 | 6.04 | 6.35 | 6.32 | qfq | 47,419,353 | 296,682,075 | 5.13% |
| 2025-11-26 | 6.09 | 6.10 | 5.86 | 6.04 | 6.01 | qfq | 24,750,521 | 147,774,962 | 0.00% |
| 2025-11-25 | 5.89 | 6.17 | 5.85 | 6.04 | 6.01 | qfq | 33,809,114 | 204,702,812 | 2.55% |
| 2025-11-24 | 5.74 | 5.94 | 5.70 | 5.89 | 5.86 | qfq | 27,055,560 | 157,991,674 | 3.70% |
| 2025-11-21 | 5.93 | 5.93 | 5.65 | 5.68 | 5.65 | qfq | 21,670,258 | 124,274,097 | -4.05% |
| 2025-11-20 | 5.79 | 5.97 | 5.71 | 5.92 | 5.89 | qfq | 27,509,974 | 161,084,439 | 2.25% |
| 2025-11-19 | 5.80 | 5.89 | 5.71 | 5.79 | 5.76 | qfq | 17,074,925 | 98,627,930 | 0.35% |
| 2025-11-18 | 5.94 | 5.96 | 5.70 | 5.77 | 5.74 | qfq | 28,672,144 | 165,761,325 | -2.70% |
| 2025-11-17 | 5.92 | 6.05 | 5.89 | 5.93 | 5.90 | qfq | 25,930,923 | 154,963,251 | -0.17% |
| 2025-11-14 | 6.05 | 6.20 | 5.93 | 5.94 | 5.91 | qfq | 36,736,922 | 221,135,857 | -3.10% |
| 2025-11-13 | 5.89 | 6.18 | 5.79 | 6.13 | 6.10 | qfq | 50,011,700 | 301,208,543 | 3.55% |
| 2025-11-12 | 5.67 | 5.94 | 5.65 | 5.92 | 5.89 | qfq | 41,939,254 | 243,625,254 | 3.32% |
| 2025-11-11 | 5.70 | 5.89 | 5.65 | 5.73 | 5.70 | qfq | 36,757,580 | 212,045,462 | 0.53% |
| 2025-11-10 | 5.59 | 5.73 | 5.57 | 5.70 | 5.67 | qfq | 37,545,440 | 212,830,878 | 1.97% |
| 2025-11-07 | 5.80 | 5.81 | 5.55 | 5.59 | 5.56 | qfq | 61,066,199 | 344,095,726 | -2.61% |
| 2025-11-06 | 5.23 | 5.74 | 5.19 | 5.74 | 5.71 | qfq | 53,316,436 | 295,895,139 | 9.96% |
| 2025-11-05 | 5.18 | 5.24 | 5.16 | 5.22 | 5.20 | qfq | 15,364,583 | 80,098,306 | 0.00% |
| 2025-11-04 | 5.17 | 5.26 | 5.12 | 5.22 | 5.20 | qfq | 21,908,854 | 114,020,367 | 1.56% |
| 2025-11-03 | 5.03 | 5.18 | 5.01 | 5.14 | 5.12 | qfq | 28,226,203 | 144,580,575 | 3.01% |
| 2025-10-31 | 4.95 | 5.03 | 4.92 | 4.99 | 4.97 | qfq | 17,272,290 | 86,040,151 | 0.81% |
| 2025-10-30 | 4.94 | 4.99 | 4.87 | 4.95 | 4.93 | qfq | 15,185,790 | 74,949,824 | 0.81% |
| 2025-10-29 | 4.94 | 4.95 | 4.88 | 4.91 | 4.89 | qfq | 8,970,017 | 44,050,887 | -0.61% |
| 2025-10-28 | 4.96 | 4.97 | 4.93 | 4.94 | 4.92 | qfq | 7,283,064 | 35,992,980 | -0.40% |
| 2025-10-27 | 4.97 | 5.02 | 4.94 | 4.96 | 4.94 | qfq | 10,074,821 | 50,077,337 | 0.00% |
| 2025-10-24 | 5.07 | 5.11 | 4.94 | 4.96 | 4.94 | qfq | 14,634,444 | 73,064,676 | -2.36% |
| 2025-10-23 | 5.01 | 5.09 | 4.97 | 5.08 | 5.06 | qfq | 10,103,727 | 50,931,227 | 1.40% |
| 2025-10-22 | 5.04 | 5.07 | 5.00 | 5.01 | 4.99 | qfq | 6,571,346 | 33,043,730 | -0.79% |
| 2025-10-21 | 4.96 | 5.07 | 4.95 | 5.05 | 5.03 | qfq | 9,810,827 | 49,461,548 | 1.81% |
| 2025-10-20 | 4.95 | 4.98 | 4.93 | 4.96 | 4.94 | qfq | 7,055,231 | 34,969,469 | 0.20% |
| 2025-10-17 | 5.04 | 5.04 | 4.93 | 4.95 | 4.93 | qfq | 9,049,600 | 45,038,490 | -0.80% |
| 2025-10-16 | 5.14 | 5.14 | 4.98 | 4.99 | 4.97 | qfq | 13,740,800 | 69,060,854 | -2.35% |
| 2025-10-15 | 5.02 | 5.16 | 5.02 | 5.11 | 5.09 | qfq | 14,471,431 | 73,718,477 | 1.39% |
| 2025-10-14 | 5.08 | 5.13 | 5.01 | 5.04 | 5.02 | qfq | 12,673,631 | 64,180,829 | -0.20% |
| 2025-10-13 | 5.02 | 5.09 | 4.97 | 5.05 | 5.03 | qfq | 16,780,500 | 84,378,898 | -2.13% |
| 2025-10-10 | 5.01 | 5.16 | 4.97 | 5.16 | 5.14 | qfq | 18,341,883 | 93,629,919 | 3.20% |
| 2025-10-09 | 4.96 | 5.05 | 4.96 | 5.00 | 4.98 | qfq | 11,092,502 | 55,416,941 | 0.81% |
| 2025-09-30 | 5.03 | 5.03 | 4.95 | 4.96 | 4.94 | qfq | 10,118,500 | 50,369,348 | -1.00% |
| 2025-09-29 | 4.93 | 5.06 | 4.84 | 5.01 | 4.99 | qfq | 14,076,185 | 69,962,243 | 1.62% |
| 2025-09-26 | 4.84 | 5.17 | 4.83 | 4.93 | 4.91 | qfq | 21,064,700 | 105,882,967 | 2.07% |
| 2025-09-25 | 4.88 | 4.92 | 4.82 | 4.83 | 4.81 | qfq | 7,806,280 | 37,921,587 | -1.23% |
| 2025-09-24 | 4.84 | 4.90 | 4.78 | 4.89 | 4.87 | qfq | 9,043,604 | 43,928,710 | 0.82% |
| 2025-09-23 | 4.91 | 4.95 | 4.72 | 4.85 | 4.83 | qfq | 14,717,696 | 70,608,020 | -1.22% |
| 2025-09-22 | 5.09 | 5.11 | 4.89 | 4.91 | 4.89 | qfq | 15,886,903 | 78,582,088 | -3.91% |
| 2025-09-19 | 5.03 | 5.13 | 5.00 | 5.11 | 5.09 | qfq | 16,519,143 | 83,764,119 | 2.20% |
| 2025-09-18 | 5.13 | 5.14 | 4.98 | 5.00 | 4.98 | qfq | 15,220,000 | 76,986,986 | -2.15% |
| 2025-09-17 | 5.15 | 5.20 | 5.09 | 5.11 | 5.09 | qfq | 10,177,641 | 52,231,053 | -0.39% |
| 2025-09-16 | 5.11 | 5.15 | 5.05 | 5.13 | 5.11 | qfq | 9,798,641 | 49,937,915 | 0.39% |
| 2025-09-15 | 5.20 | 5.23 | 5.10 | 5.11 | 5.09 | qfq | 13,016,218 | 66,874,949 | -1.54% |
| 2025-09-12 | 5.28 | 5.30 | 5.18 | 5.19 | 5.17 | qfq | 11,943,259 | 62,302,154 | -1.70% |
| 2025-09-11 | 5.21 | 5.32 | 5.14 | 5.28 | 5.26 | qfq | 14,997,588 | 78,605,223 | 1.34% |
| 2025-09-10 | 5.23 | 5.28 | 5.19 | 5.21 | 5.19 | qfq | 9,647,600 | 50,486,121 | -0.95% |
| 2025-09-09 | 5.25 | 5.29 | 5.18 | 5.26 | 5.24 | qfq | 12,789,401 | 66,967,759 | -0.57% |
| 2025-09-08 | 5.16 | 5.34 | 5.16 | 5.29 | 5.27 | qfq | 21,097,533 | 111,419,937 | 2.52% |
| 2025-09-05 | 5.15 | 5.18 | 5.06 | 5.16 | 5.14 | qfq | 14,509,532 | 74,259,356 | 0.78% |
| 2025-09-04 | 5.13 | 5.29 | 5.06 | 5.12 | 5.10 | qfq | 23,543,700 | 121,300,024 | 1.39% |
| 2025-09-03 | 5.10 | 5.28 | 5.04 | 5.05 | 5.03 | qfq | 13,146,100 | 67,066,117 | -0.59% |
| 2025-09-02 | 5.16 | 5.16 | 5.01 | 5.08 | 5.06 | qfq | 14,014,605 | 71,055,211 | -1.36% |
| 2025-09-01 | 5.15 | 5.27 | 4.98 | 5.15 | 5.13 | qfq | 20,524,827 | 105,190,282 | -1.53% |
| 2025-08-29 | 5.25 | 5.28 | 5.20 | 5.23 | 5.21 | qfq | 11,337,968 | 59,283,020 | 0.00% |
| 2025-08-28 | 5.18 | 5.26 | 5.06 | 5.23 | 5.21 | qfq | 15,831,902 | 81,761,944 | 0.77% |
| 2025-08-27 | 5.34 | 5.36 | 5.18 | 5.19 | 5.17 | qfq | 14,539,590 | 76,719,994 | -2.63% |
| 2025-08-26 | 5.23 | 5.40 | 5.21 | 5.33 | 5.30 | qfq | 18,279,358 | 96,782,377 | 1.91% |
| 2025-08-25 | 5.25 | 5.27 | 5.19 | 5.23 | 5.21 | qfq | 12,658,000 | 66,287,134 | -0.19% |
| 2025-08-22 | 5.28 | 5.30 | 5.18 | 5.24 | 5.22 | qfq | 11,632,702 | 60,839,262 | -0.76% |
| 2025-08-21 | 5.35 | 5.35 | 5.24 | 5.28 | 5.26 | qfq | 15,504,072 | 81,871,801 | -0.56% |
| 2025-08-20 | 5.17 | 5.31 | 5.08 | 5.31 | 5.28 | qfq | 20,396,990 | 105,870,452 | 3.31% |
| 2025-08-19 | 5.18 | 5.20 | 5.08 | 5.14 | 5.12 | qfq | 14,857,443 | 76,314,413 | -0.58% |
| 2025-08-18 | 5.12 | 5.31 | 5.11 | 5.17 | 5.15 | qfq | 31,545,142 | 163,908,869 | 2.78% |
| 2025-08-15 | 4.95 | 5.05 | 4.94 | 5.03 | 5.01 | qfq | 10,599,747 | 53,074,632 | 1.41% |
| 2025-08-14 | 5.05 | 5.11 | 4.95 | 4.96 | 4.94 | qfq | 14,788,138 | 74,102,410 | -2.36% |
| 2025-08-13 | 5.07 | 5.26 | 5.05 | 5.08 | 5.06 | qfq | 13,475,161 | 68,900,026 | 0.40% |
| 2025-08-12 | 5.10 | 5.11 | 5.05 | 5.06 | 5.04 | qfq | 6,732,000 | 34,142,039 | -0.59% |
| 2025-08-11 | 5.08 | 5.13 | 5.07 | 5.09 | 5.07 | qfq | 9,296,792 | 47,410,263 | 0.00% |
| 2025-08-08 | 5.17 | 5.17 | 5.08 | 5.09 | 5.07 | qfq | 9,458,106 | 48,301,407 | -0.78% |
| 2025-08-07 | 5.25 | 5.26 | 5.12 | 5.13 | 5.11 | qfq | 14,235,240 | 73,545,609 | -2.29% |
| 2025-08-06 | 5.03 | 5.27 | 4.98 | 5.25 | 5.23 | qfq | 25,029,188 | 129,343,045 | 4.37% |
| 2025-08-05 | 5.06 | 5.07 | 4.97 | 5.03 | 5.01 | qfq | 10,042,100 | 50,320,871 | -0.40% |
| 2025-08-04 | 5.04 | 5.11 | 4.99 | 5.05 | 5.03 | qfq | 17,842,083 | 90,170,368 | 1.00% |
| 2025-08-01 | 4.88 | 5.06 | 4.87 | 5.00 | 4.98 | qfq | 18,610,643 | 92,824,337 | 2.46% |
| 2025-07-31 | 5.09 | 5.09 | 4.85 | 4.88 | 4.86 | qfq | 19,471,900 | 95,964,301 | -4.31% |
| 2025-07-30 | 5.02 | 5.18 | 4.99 | 5.10 | 5.08 | qfq | 19,010,134 | 96,965,632 | 1.59% |
| 2025-07-29 | 5.05 | 5.11 | 4.96 | 5.02 | 5.00 | qfq | 18,017,430 | 90,159,980 | -0.59% |
| 2025-07-28 | 5.00 | 5.15 | 4.96 | 5.05 | 5.03 | qfq | 22,544,502 | 113,896,550 | -0.20% |
| 2025-07-25 | 5.02 | 5.37 | 4.96 | 5.06 | 5.04 | qfq | 39,638,270 | 204,312,960 | 1.61% |
| 2025-07-24 | 4.83 | 4.99 | 4.80 | 4.98 | 4.96 | qfq | 17,412,273 | 85,568,577 | 2.89% |
| 2025-07-23 | 4.80 | 4.94 | 4.79 | 4.84 | 4.82 | qfq | 19,097,078 | 93,060,427 | 1.47% |
| 2025-07-22 | 4.72 | 4.79 | 4.68 | 4.77 | 4.75 | qfq | 12,576,702 | 59,655,418 | 0.63% |
| 2025-07-21 | 4.60 | 4.77 | 4.59 | 4.74 | 4.72 | qfq | 17,652,802 | 83,264,136 | 3.04% |
| 2025-07-18 | 4.59 | 4.61 | 4.56 | 4.60 | 4.58 | qfq | 5,343,300 | 24,510,146 | 0.66% |
| 2025-07-17 | 4.60 | 4.63 | 4.54 | 4.57 | 4.55 | qfq | 6,502,112 | 29,743,763 | -0.44% |
| 2025-07-16 | 4.60 | 4.62 | 4.57 | 4.59 | 4.57 | qfq | 6,211,724 | 28,521,696 | 0.00% |
| 2025-07-15 | 4.64 | 4.65 | 4.55 | 4.59 | 4.57 | qfq | 9,735,802 | 44,653,447 | -0.65% |
| 2025-07-14 | 4.58 | 4.65 | 4.58 | 4.62 | 4.60 | qfq | 10,924,552 | 50,450,212 | 1.32% |
| 2025-07-11 | 4.56 | 4.60 | 4.54 | 4.56 | 4.54 | qfq | 9,955,814 | 45,513,969 | -0.22% |
| 2025-07-10 | 4.52 | 4.58 | 4.52 | 4.57 | 4.55 | qfq | 8,096,100 | 36,963,270 | 0.44% |
| 2025-07-09 | 4.56 | 4.60 | 4.54 | 4.55 | 4.50 | qfq | 8,164,635 | 37,226,698 | -0.22% |
| 2025-07-08 | 4.51 | 4.64 | 4.49 | 4.56 | 4.51 | qfq | 12,511,621 | 57,032,893 | 1.33% |
| 2025-07-07 | 4.49 | 4.51 | 4.45 | 4.50 | 4.45 | qfq | 6,286,400 | 28,184,230 | 0.22% |
| 2025-07-04 | 4.48 | 4.52 | 4.47 | 4.49 | 4.44 | qfq | 6,935,300 | 31,192,811 | 0.22% |
| 2025-07-03 | 4.50 | 4.51 | 4.46 | 4.48 | 4.43 | qfq | 5,329,000 | 23,863,268 | -0.67% |
| 2025-07-02 | 4.42 | 4.52 | 4.40 | 4.51 | 4.46 | qfq | 13,997,474 | 62,585,527 | 2.04% |
| 2025-07-01 | 4.41 | 4.44 | 4.41 | 4.42 | 4.37 | qfq | 4,676,000 | 20,678,206 | 0.00% |
| 2025-06-30 | 4.44 | 4.44 | 4.40 | 4.42 | 4.37 | qfq | 7,135,900 | 31,569,224 | -0.23% |
| 2025-06-27 | 4.43 | 4.46 | 4.41 | 4.43 | 4.38 | qfq | 7,200,987 | 31,950,691 | 0.00% |
| 2025-06-26 | 4.45 | 4.46 | 4.41 | 4.43 | 4.38 | qfq | 5,837,500 | 25,874,057 | -0.23% |
| 2025-06-25 | 4.41 | 4.45 | 4.41 | 4.44 | 4.39 | qfq | 7,090,480 | 31,412,534 | 0.68% |
| 2025-06-24 | 4.36 | 4.42 | 4.35 | 4.41 | 4.36 | qfq | 6,587,152 | 28,907,291 | 1.38% |
| 2025-06-23 | 4.33 | 4.37 | 4.29 | 4.35 | 4.30 | qfq | 5,460,900 | 23,701,253 | 0.23% |
| 2025-06-20 | 4.28 | 4.35 | 4.28 | 4.34 | 4.29 | qfq | 6,163,002 | 26,648,894 | 1.40% |
| 2025-06-19 | 4.31 | 4.32 | 4.24 | 4.28 | 4.24 | qfq | 6,288,337 | 26,889,945 | -0.47% |
| 2025-06-18 | 4.33 | 4.34 | 4.28 | 4.30 | 4.25 | qfq | 5,178,237 | 22,287,777 | -0.69% |
| 2025-06-17 | 4.34 | 4.36 | 4.32 | 4.33 | 4.28 | qfq | 4,686,939 | 20,309,535 | 0.00% |
| 2025-06-16 | 4.34 | 4.36 | 4.32 | 4.33 | 4.28 | qfq | 5,094,700 | 22,098,522 | -0.46% |
| 2025-06-13 | 4.41 | 4.42 | 4.33 | 4.35 | 4.30 | qfq | 7,260,418 | 31,662,097 | -1.36% |
| 2025-06-12 | 4.44 | 4.45 | 4.40 | 4.41 | 4.36 | qfq | 6,817,140 | 30,109,652 | -0.90% |
| 2025-06-11 | 4.42 | 4.50 | 4.41 | 4.45 | 4.40 | qfq | 5,733,400 | 25,601,418 | 0.45% |
| 2025-06-10 | 4.50 | 4.51 | 4.39 | 4.43 | 4.38 | qfq | 8,621,800 | 38,466,568 | -1.56% |
| 2025-06-09 | 4.48 | 4.50 | 4.45 | 4.50 | 4.45 | qfq | 4,562,209 | 20,441,792 | 0.67% |
| 2025-06-06 | 4.49 | 4.51 | 4.44 | 4.47 | 4.42 | qfq | 4,435,190 | 19,850,491 | -0.22% |
| 2025-06-05 | 4.51 | 4.52 | 4.47 | 4.48 | 4.43 | qfq | 6,466,661 | 29,043,500 | -0.22% |
| 2025-06-04 | 4.43 | 4.50 | 4.42 | 4.49 | 4.44 | qfq | 5,782,244 | 25,810,325 | 1.35% |
| 2025-06-03 | 4.41 | 4.45 | 4.37 | 4.43 | 4.38 | qfq | 4,380,100 | 19,386,811 | 0.45% |
| 2025-05-30 | 4.46 | 4.48 | 4.41 | 4.41 | 4.36 | qfq | 5,817,702 | 25,734,166 | -1.34% |
| 2025-05-29 | 4.45 | 4.48 | 4.43 | 4.47 | 4.42 | qfq | 6,271,433 | 28,002,001 | 0.68% |
| 2025-05-28 | 4.53 | 4.53 | 4.43 | 4.44 | 4.39 | qfq | 7,357,813 | 32,849,604 | -1.99% |
| 2025-05-27 | 4.52 | 4.55 | 4.48 | 4.53 | 4.48 | qfq | 7,847,800 | 35,389,706 | -0.66% |
| 2025-05-26 | 4.50 | 4.61 | 4.45 | 4.56 | 4.51 | qfq | 10,387,100 | 47,254,740 | 1.33% |
| 2025-05-23 | 4.52 | 4.59 | 4.49 | 4.50 | 4.45 | qfq | 7,579,800 | 34,375,714 | -0.66% |
| 2025-05-22 | 4.56 | 4.59 | 4.47 | 4.53 | 4.48 | qfq | 8,237,800 | 37,247,101 | -0.66% |
| 2025-05-21 | 4.57 | 4.60 | 4.54 | 4.56 | 4.51 | qfq | 10,613,863 | 48,475,269 | -0.87% |
| 2025-05-20 | 4.65 | 4.76 | 4.58 | 4.60 | 4.55 | qfq | 20,633,363 | 95,733,256 | -1.50% |
| 2025-05-19 | 4.41 | 4.77 | 4.40 | 4.67 | 4.62 | qfq | 29,778,417 | 137,567,191 | 6.14% |
| 2025-05-16 | 4.45 | 4.46 | 4.40 | 4.40 | 4.35 | qfq | 5,787,400 | 25,589,723 | -0.90% |
| 2025-05-15 | 4.48 | 4.50 | 4.43 | 4.44 | 4.39 | qfq | 5,697,200 | 25,404,699 | -0.89% |
| 2025-05-14 | 4.49 | 4.50 | 4.42 | 4.48 | 4.43 | qfq | 6,257,000 | 27,897,540 | 0.00% |
| 2025-05-13 | 4.46 | 4.50 | 4.44 | 4.48 | 4.43 | qfq | 9,047,800 | 40,459,211 | 1.13% |
| 2025-05-12 | 4.44 | 4.46 | 4.40 | 4.43 | 4.38 | qfq | 5,288,400 | 23,379,741 | 0.23% |
| 2025-05-09 | 4.43 | 4.45 | 4.39 | 4.42 | 4.37 | qfq | 5,745,800 | 25,397,191 | -0.23% |
| 2025-05-08 | 4.45 | 4.46 | 4.42 | 4.43 | 4.38 | qfq | 7,171,300 | 31,826,003 | -0.67% |
| 2025-05-07 | 4.51 | 4.55 | 4.43 | 4.46 | 4.41 | qfq | 8,291,800 | 37,086,762 | -0.67% |
| 2025-05-06 | 4.35 | 4.53 | 4.33 | 4.49 | 4.44 | qfq | 15,400,762 | 68,539,401 | 4.42% |
| 2025-04-30 | 4.36 | 4.41 | 4.30 | 4.30 | 4.25 | qfq | 7,050,600 | 30,563,783 | -1.15% |
| 2025-04-29 | 4.32 | 4.37 | 4.29 | 4.35 | 4.30 | qfq | 5,251,800 | 22,750,693 | 1.16% |
| 2025-04-28 | 4.44 | 4.45 | 4.30 | 4.30 | 4.25 | qfq | 6,927,000 | 29,994,523 | -3.15% |
| 2025-04-25 | 4.43 | 4.47 | 4.43 | 4.44 | 4.39 | qfq | 4,229,902 | 18,814,564 | 0.23% |
| 2025-04-24 | 4.41 | 4.46 | 4.39 | 4.43 | 4.38 | qfq | 6,636,900 | 29,396,344 | 0.23% |
| 2025-04-23 | 4.44 | 4.47 | 4.40 | 4.42 | 4.37 | qfq | 7,044,400 | 31,182,803 | -0.23% |
| 2025-04-22 | 4.40 | 4.47 | 4.40 | 4.43 | 4.38 | qfq | 7,393,580 | 32,801,498 | 0.45% |
| 2025-04-21 | 4.31 | 4.45 | 4.28 | 4.41 | 4.36 | qfq | 9,856,144 | 43,157,817 | 2.32% |
| 2025-04-18 | 4.34 | 4.36 | 4.29 | 4.31 | 4.26 | qfq | 4,581,628 | 19,765,566 | -0.69% |
| 2025-04-17 | 4.28 | 4.39 | 4.25 | 4.34 | 4.29 | qfq | 7,071,966 | 30,731,571 | 1.17% |
| 2025-04-16 | 4.33 | 4.35 | 4.23 | 4.29 | 4.25 | qfq | 7,070,766 | 30,282,468 | -0.92% |
| 2025-04-15 | 4.35 | 4.37 | 4.29 | 4.33 | 4.28 | qfq | 6,870,900 | 29,749,428 | -0.46% |
| 2025-04-14 | 4.31 | 4.36 | 4.28 | 4.35 | 4.30 | qfq | 9,061,125 | 39,216,374 | 2.11% |
| 2025-04-11 | 4.30 | 4.30 | 4.25 | 4.26 | 4.22 | qfq | 7,863,919 | 33,607,346 | -0.23% |
| 2025-04-10 | 4.28 | 4.33 | 4.25 | 4.27 | 4.23 | qfq | 10,125,180 | 43,418,335 | 1.18% |
| 2025-04-09 | 4.18 | 4.25 | 4.02 | 4.22 | 4.18 | qfq | 12,000,215 | 49,729,650 | 0.24% |
| 2025-04-08 | 4.12 | 4.26 | 4.12 | 4.21 | 4.17 | qfq | 12,823,000 | 53,796,865 | 2.18% |
| 2025-04-07 | 4.44 | 4.45 | 4.12 | 4.12 | 4.08 | qfq | 17,244,512 | 72,789,355 | -10.04% |
| 2025-04-03 | 4.55 | 4.62 | 4.53 | 4.58 | 4.53 | qfq | 6,061,102 | 27,756,111 | 0.00% |
| 2025-04-02 | 4.59 | 4.61 | 4.54 | 4.58 | 4.53 | qfq | 5,484,812 | 25,106,951 | 0.22% |
| 2025-04-01 | 4.53 | 4.60 | 4.53 | 4.57 | 4.52 | qfq | 7,481,699 | 34,163,918 | 0.88% |
| 2025-03-31 | 4.62 | 4.62 | 4.48 | 4.53 | 4.48 | qfq | 7,913,200 | 35,871,555 | -1.74% |
| 2025-03-28 | 4.70 | 4.70 | 4.59 | 4.61 | 4.56 | qfq | 11,784,702 | 54,468,992 | -1.71% |
| 2025-03-27 | 4.71 | 4.77 | 4.64 | 4.69 | 4.64 | qfq | 10,731,600 | 50,491,197 | 0.00% |
| 2025-03-26 | 4.70 | 4.75 | 4.68 | 4.69 | 4.64 | qfq | 9,926,049 | 46,880,721 | -0.42% |
| 2025-03-25 | 4.68 | 4.72 | 4.62 | 4.71 | 4.66 | qfq | 9,205,620 | 43,042,626 | 0.86% |
| 2025-03-24 | 4.74 | 4.75 | 4.60 | 4.67 | 4.62 | qfq | 12,116,017 | 56,476,608 | -1.68% |
| 2025-03-21 | 4.81 | 4.87 | 4.72 | 4.75 | 4.70 | qfq | 13,101,609 | 62,883,503 | -1.25% |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.81 | 4.76 | qfq | 7,673,139 | 37,106,274 | -0.21% |
| 2025-03-19 | 4.85 | 4.86 | 4.80 | 4.82 | 4.77 | qfq | 7,784,300 | 37,598,174 | -0.41% |
| 2025-03-18 | 4.85 | 4.85 | 4.80 | 4.84 | 4.79 | qfq | 7,611,709 | 36,759,402 | 0.21% |
| 2025-03-17 | 4.85 | 4.86 | 4.80 | 4.83 | 4.78 | qfq | 7,665,991 | 37,011,000 | 0.21% |
| 2025-03-14 | 4.74 | 4.83 | 4.73 | 4.82 | 4.77 | qfq | 9,190,633 | 44,052,199 | 1.69% |
| 2025-03-13 | 4.74 | 4.77 | 4.71 | 4.74 | 4.69 | qfq | 6,240,500 | 29,528,389 | -0.42% |
| 2025-03-12 | 4.81 | 4.84 | 4.74 | 4.76 | 4.71 | qfq | 8,179,202 | 39,041,549 | -1.04% |
| 2025-03-11 | 4.78 | 4.81 | 4.75 | 4.81 | 4.76 | qfq | 6,117,223 | 29,239,447 | 0.00% |
| 2025-03-10 | 4.82 | 4.87 | 4.78 | 4.81 | 4.76 | qfq | 9,893,471 | 47,759,702 | 0.00% |
| 2025-03-07 | 4.74 | 4.84 | 4.69 | 4.81 | 4.76 | qfq | 12,614,633 | 60,185,058 | 1.91% |
| 2025-03-06 | 4.71 | 4.74 | 4.68 | 4.72 | 4.67 | qfq | 6,949,608 | 32,750,834 | 0.64% |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | 4.64 | qfq | 7,046,530 | 32,977,240 | -0.85% |
| 2025-03-04 | 4.74 | 4.75 | 4.70 | 4.73 | 4.68 | qfq | 5,619,200 | 26,527,870 | -0.63% |
| 2025-03-03 | 4.78 | 4.83 | 4.71 | 4.76 | 4.71 | qfq | 9,368,418 | 44,633,385 | -0.21% |
| 2025-02-28 | 4.80 | 4.85 | 4.76 | 4.77 | 4.72 | qfq | 8,345,618 | 40,018,867 | -1.04% |
| 2025-02-27 | 4.72 | 4.82 | 4.69 | 4.82 | 4.77 | qfq | 12,567,363 | 59,756,686 | 1.90% |
| 2025-02-26 | 4.60 | 4.73 | 4.60 | 4.73 | 4.68 | qfq | 12,452,825 | 58,390,046 | 2.83% |
| 2025-02-25 | 4.64 | 4.65 | 4.59 | 4.60 | 4.55 | qfq | 7,968,800 | 36,733,310 | -1.29% |
| 2025-02-24 | 4.60 | 4.68 | 4.58 | 4.66 | 4.61 | qfq | 9,117,755 | 42,351,028 | 0.87% |
| 2025-02-21 | 4.66 | 4.68 | 4.60 | 4.62 | 4.57 | qfq | 9,775,135 | 45,136,449 | -0.86% |
| 2025-02-20 | 4.64 | 4.68 | 4.60 | 4.66 | 4.61 | qfq | 7,408,549 | 34,430,733 | 0.87% |
| 2025-02-19 | 4.61 | 4.64 | 4.59 | 4.62 | 4.57 | qfq | 7,458,512 | 34,356,075 | -0.22% |
| 2025-02-18 | 4.74 | 4.74 | 4.61 | 4.63 | 4.58 | qfq | 10,733,197 | 50,053,776 | -2.53% |
| 2025-02-17 | 4.76 | 4.78 | 4.68 | 4.75 | 4.70 | qfq | 12,032,329 | 56,879,097 | -0.21% |
| 2025-02-14 | 4.77 | 4.79 | 4.73 | 4.76 | 4.71 | qfq | 6,617,100 | 31,513,984 | 0.00% |
| 2025-02-13 | 4.86 | 4.88 | 4.76 | 4.76 | 4.71 | qfq | 16,304,202 | 78,207,621 | -1.86% |
| 2025-02-12 | 4.82 | 4.86 | 4.78 | 4.85 | 4.80 | qfq | 6,931,121 | 33,489,574 | 0.41% |
| 2025-02-11 | 4.87 | 4.91 | 4.75 | 4.83 | 4.78 | qfq | 9,229,600 | 44,346,186 | -0.62% |
| 2025-02-10 | 4.86 | 4.91 | 4.84 | 4.86 | 4.81 | qfq | 7,195,800 | 35,044,593 | 0.21% |
| 2025-02-07 | 4.78 | 4.90 | 4.78 | 4.85 | 4.80 | qfq | 9,542,813 | 46,350,511 | 1.25% |
| 2025-02-06 | 4.73 | 4.79 | 4.68 | 4.79 | 4.74 | qfq | 6,738,917 | 31,951,050 | 1.05% |
| 2025-02-05 | 4.86 | 4.86 | 4.73 | 4.74 | 4.69 | qfq | 7,659,519 | 36,632,787 | -0.42% |
| 2025-01-27 | 4.72 | 4.83 | 4.71 | 4.76 | 4.71 | qfq | 8,628,604 | 41,269,514 | 0.63% |
| 2025-01-24 | 4.73 | 4.79 | 4.69 | 4.73 | 4.68 | qfq | 9,178,629 | 43,397,435 | -0.63% |
| 2025-01-23 | 4.80 | 4.86 | 4.74 | 4.76 | 4.71 | qfq | 7,064,100 | 33,800,689 | 0.21% |
| 2025-01-22 | 4.78 | 4.84 | 4.71 | 4.75 | 4.70 | qfq | 5,997,500 | 28,484,412 | -1.25% |
| 2025-01-21 | 4.89 | 4.94 | 4.79 | 4.81 | 4.76 | qfq | 6,268,100 | 30,277,096 | -0.82% |
| 2025-01-20 | 4.84 | 4.89 | 4.79 | 4.85 | 4.80 | qfq | 4,979,700 | 24,178,715 | 1.04% |
| 2025-01-17 | 4.75 | 4.83 | 4.72 | 4.80 | 4.75 | qfq | 6,032,030 | 28,863,648 | 0.63% |
| 2025-01-16 | 4.77 | 4.84 | 4.72 | 4.77 | 4.72 | qfq | 8,870,168 | 42,493,700 | 0.42% |
| 2025-01-15 | 4.80 | 4.80 | 4.71 | 4.75 | 4.70 | qfq | 6,927,700 | 32,854,473 | -1.04% |
| 2025-01-14 | 4.66 | 4.81 | 4.64 | 4.80 | 4.75 | qfq | 9,411,290 | 44,614,718 | 3.00% |
| 2025-01-13 | 4.64 | 4.73 | 4.61 | 4.66 | 4.61 | qfq | 7,620,400 | 35,540,965 | -0.64% |
| 2025-01-10 | 4.84 | 4.85 | 4.66 | 4.69 | 4.64 | qfq | 8,744,600 | 41,262,620 | -2.70% |
| 2025-01-09 | 4.77 | 4.85 | 4.73 | 4.82 | 4.77 | qfq | 7,871,484 | 37,836,139 | 0.63% |
| 2025-01-08 | 4.84 | 4.84 | 4.67 | 4.79 | 4.74 | qfq | 10,374,597 | 49,324,642 | -1.03% |
| 2025-01-07 | 4.87 | 4.90 | 4.79 | 4.84 | 4.79 | qfq | 6,063,300 | 29,321,451 | -0.62% |
| 2025-01-06 | 4.83 | 4.91 | 4.74 | 4.87 | 4.82 | qfq | 7,483,782 | 36,227,533 | 0.62% |
| 2025-01-03 | 5.03 | 5.08 | 4.81 | 4.84 | 4.79 | qfq | 12,539,198 | 61,898,850 | -3.78% |
| 2025-01-02 | 5.16 | 5.22 | 4.98 | 5.03 | 4.98 | qfq | 10,555,784 | 53,934,353 | -2.52% |
| 2024-12-31 | 5.18 | 5.31 | 5.13 | 5.16 | 5.11 | qfq | 11,057,400 | 57,463,432 | -0.39% |
| 2024-12-30 | 5.16 | 5.19 | 5.11 | 5.18 | 5.13 | qfq | 8,923,299 | 46,033,582 | 0.58% |
| 2024-12-27 | 5.09 | 5.20 | 5.05 | 5.15 | 5.10 | qfq | 7,275,340 | 37,524,785 | 1.18% |
| 2024-12-26 | 5.07 | 5.14 | 5.07 | 5.09 | 5.04 | qfq | 5,979,290 | 30,543,481 | 0.20% |
| 2024-12-25 | 5.18 | 5.18 | 5.01 | 5.08 | 5.03 | qfq | 13,627,275 | 68,993,925 | -1.74% |
| 2024-12-24 | 5.14 | 5.19 | 5.10 | 5.17 | 5.12 | qfq | 8,291,396 | 42,717,555 | 1.37% |
| 2024-12-23 | 5.17 | 5.22 | 5.09 | 5.10 | 5.05 | qfq | 10,140,518 | 52,169,494 | -1.35% |
| 2024-12-20 | 5.24 | 5.28 | 5.15 | 5.17 | 5.12 | qfq | 10,866,616 | 56,451,591 | -1.34% |
| 2024-12-19 | 5.27 | 5.28 | 5.10 | 5.24 | 5.19 | qfq | 11,999,400 | 62,465,390 | -1.13% |
| 2024-12-18 | 5.37 | 5.40 | 5.29 | 5.30 | 5.24 | qfq | 9,281,000 | 49,523,747 | -0.56% |
| 2024-12-17 | 5.41 | 5.45 | 5.30 | 5.33 | 5.27 | qfq | 12,154,778 | 65,065,966 | -1.66% |
| 2024-12-16 | 5.49 | 5.54 | 5.36 | 5.42 | 5.36 | qfq | 14,393,753 | 78,153,668 | -1.28% |
| 2024-12-13 | 5.72 | 5.76 | 5.48 | 5.49 | 5.43 | qfq | 22,260,850 | 123,822,778 | -4.52% |
| 2024-12-12 | 5.76 | 5.76 | 5.61 | 5.75 | 5.69 | qfq | 11,925,590 | 68,096,340 | 0.35% |
| 2024-12-11 | 5.54 | 5.78 | 5.54 | 5.73 | 5.67 | qfq | 20,701,084 | 118,076,590 | 3.43% |
| 2024-12-10 | 5.65 | 5.69 | 5.52 | 5.54 | 5.48 | qfq | 16,774,812 | 94,169,890 | 0.18% |
| 2024-12-09 | 5.58 | 5.63 | 5.47 | 5.53 | 5.47 | qfq | 9,164,781 | 50,827,598 | -0.90% |
| 2024-12-06 | 5.43 | 5.64 | 5.42 | 5.58 | 5.52 | qfq | 15,672,316 | 86,975,064 | 2.57% |
| 2024-12-05 | 5.39 | 5.44 | 5.33 | 5.44 | 5.38 | qfq | 10,816,263 | 58,292,246 | 0.55% |
| 2024-12-04 | 5.68 | 5.68 | 5.36 | 5.41 | 5.35 | qfq | 25,222,211 | 138,685,420 | -5.09% |
| 2024-12-03 | 5.74 | 5.79 | 5.64 | 5.70 | 5.64 | qfq | 13,540,813 | 77,272,034 | -1.04% |
| 2024-12-02 | 5.71 | 5.88 | 5.66 | 5.76 | 5.70 | qfq | 23,193,914 | 133,074,874 | 0.00% |
| 2024-11-29 | 5.78 | 5.89 | 5.67 | 5.76 | 5.70 | qfq | 18,721,937 | 108,018,152 | 0.17% |
| 2024-11-28 | 5.71 | 5.91 | 5.70 | 5.75 | 5.69 | qfq | 21,592,982 | 125,402,334 | -0.35% |
| 2024-11-27 | 5.61 | 5.79 | 5.43 | 5.77 | 5.71 | qfq | 23,150,684 | 130,438,056 | 2.12% |
| 2024-11-26 | 5.61 | 5.70 | 5.51 | 5.65 | 5.59 | qfq | 21,799,838 | 122,528,783 | 0.89% |
| 2024-11-25 | 5.61 | 5.66 | 5.49 | 5.60 | 5.54 | qfq | 24,922,318 | 138,891,596 | -0.18% |
| 2024-11-22 | 5.75 | 5.78 | 5.55 | 5.61 | 5.55 | qfq | 34,852,513 | 196,530,223 | -3.28% |
| 2024-11-21 | 5.96 | 6.05 | 5.66 | 5.80 | 5.74 | qfq | 53,023,911 | 308,832,962 | -2.52% |
| 2024-11-20 | 5.80 | 5.95 | 5.80 | 5.95 | 5.89 | qfq | 12,107,022 | 71,830,791 | 9.98% |
| 2024-11-19 | 5.44 | 5.45 | 5.18 | 5.41 | 5.35 | qfq | 29,415,016 | 156,457,424 | -0.18% |
| 2024-11-18 | 5.46 | 5.65 | 5.39 | 5.42 | 5.36 | qfq | 36,501,060 | 201,651,673 | 0.00% |
| 2024-11-15 | 5.51 | 5.60 | 5.38 | 5.42 | 5.36 | qfq | 26,848,465 | 147,713,693 | 0.00% |
| 2024-11-14 | 5.65 | 5.75 | 5.41 | 5.42 | 5.36 | qfq | 29,320,338 | 163,115,580 | -4.07% |
| 2024-11-13 | 5.76 | 5.83 | 5.55 | 5.65 | 5.59 | qfq | 34,312,980 | 193,669,235 | -1.74% |
| 2024-11-12 | 6.00 | 6.15 | 5.68 | 5.75 | 5.69 | qfq | 71,819,356 | 419,555,920 | -2.87% |
| 2024-11-11 | 5.34 | 5.92 | 5.34 | 5.92 | 5.86 | qfq | 95,607,343 | 535,662,809 | 10.04% |
| 2024-11-08 | 4.94 | 5.38 | 4.90 | 5.38 | 5.32 | qfq | 70,064,507 | 363,965,534 | 10.02% |
| 2024-11-07 | 4.68 | 4.91 | 4.67 | 4.89 | 4.84 | qfq | 21,364,599 | 103,358,328 | 3.38% |
| 2024-11-06 | 4.75 | 4.77 | 4.69 | 4.73 | 4.68 | qfq | 19,233,300 | 91,095,452 | -0.42% |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | 4.70 | qfq | 20,197,685 | 94,648,206 | 2.15% |
| 2024-11-04 | 4.63 | 4.65 | 4.54 | 4.65 | 4.60 | qfq | 10,830,081 | 49,766,479 | 1.75% |
| 2024-11-01 | 4.61 | 4.65 | 4.53 | 4.57 | 4.52 | qfq | 16,084,086 | 73,905,077 | -0.87% |
| 2024-10-31 | 4.53 | 4.63 | 4.52 | 4.61 | 4.56 | qfq | 17,131,339 | 78,527,569 | 1.10% |
| 2024-10-30 | 4.55 | 4.64 | 4.51 | 4.56 | 4.51 | qfq | 11,646,095 | 53,247,868 | -0.44% |
| 2024-10-29 | 4.81 | 4.83 | 4.57 | 4.58 | 4.53 | qfq | 18,141,095 | 84,421,142 | -3.58% |
| 2024-10-28 | 4.64 | 4.76 | 4.63 | 4.75 | 4.70 | qfq | 13,820,789 | 65,151,458 | 2.15% |
| 2024-10-25 | 4.58 | 4.66 | 4.57 | 4.65 | 4.60 | qfq | 15,723,369 | 72,775,310 | 2.20% |
| 2024-10-24 | 4.53 | 4.58 | 4.51 | 4.55 | 4.50 | qfq | 7,844,941 | 35,606,892 | 0.00% |
| 2024-10-23 | 4.57 | 4.62 | 4.53 | 4.55 | 4.50 | qfq | 12,962,242 | 59,319,023 | -0.22% |
| 2024-10-22 | 4.50 | 4.56 | 4.46 | 4.56 | 4.51 | qfq | 11,882,092 | 53,714,155 | 1.33% |
| 2024-10-21 | 4.56 | 4.58 | 4.47 | 4.50 | 4.45 | qfq | 14,065,200 | 63,488,999 | -0.66% |
| 2024-10-18 | 4.40 | 4.62 | 4.38 | 4.53 | 4.48 | qfq | 17,775,191 | 79,927,226 | 2.95% |
| 2024-10-17 | 4.48 | 4.53 | 4.40 | 4.40 | 4.35 | qfq | 12,552,592 | 55,920,908 | -1.35% |
| 2024-10-16 | 4.44 | 4.53 | 4.41 | 4.46 | 4.41 | qfq | 15,310,134 | 68,350,493 | -1.33% |
| 2024-10-15 | 4.83 | 4.83 | 4.50 | 4.52 | 4.47 | qfq | 44,920,712 | 207,544,099 | -7.38% |
| 2024-10-14 | 4.64 | 5.04 | 4.64 | 4.88 | 4.83 | qfq | 47,839,039 | 233,337,303 | 6.55% |
| 2024-10-11 | 4.69 | 4.72 | 4.54 | 4.58 | 4.53 | qfq | 15,199,400 | 69,840,256 | -2.14% |
| 2024-10-10 | 4.48 | 4.76 | 4.48 | 4.68 | 4.63 | qfq | 23,335,652 | 108,365,411 | 2.86% |
| 2024-10-09 | 4.98 | 4.99 | 4.54 | 4.55 | 4.50 | qfq | 30,965,691 | 145,412,284 | -9.72% |
| 2024-10-08 | 5.40 | 5.40 | 4.93 | 5.04 | 4.99 | qfq | 46,168,880 | 236,660,392 | 2.65% |
| 2024-09-30 | 4.72 | 4.94 | 4.58 | 4.91 | 4.86 | qfq | 36,533,879 | 175,014,939 | 9.35% |
| 2024-09-27 | 4.44 | 4.50 | 4.34 | 4.49 | 4.44 | qfq | 14,285,235 | 63,247,602 | 4.42% |
| 2024-09-26 | 4.10 | 4.31 | 4.09 | 4.30 | 4.25 | qfq | 16,813,640 | 70,797,991 | 4.37% |
| 2024-09-25 | 4.11 | 4.26 | 4.11 | 4.12 | 4.08 | qfq | 20,916,852 | 87,515,576 | 2.74% |
| 2024-09-24 | 3.79 | 4.02 | 3.79 | 4.01 | 3.97 | qfq | 15,356,687 | 60,298,708 | 6.08% |
| 2024-09-23 | 3.74 | 3.80 | 3.70 | 3.78 | 3.74 | qfq | 6,987,887 | 26,345,362 | 1.07% |
| 2024-09-20 | 3.79 | 3.79 | 3.71 | 3.74 | 3.70 | qfq | 8,641,410 | 32,351,997 | -0.80% |
| 2024-09-19 | 3.72 | 3.84 | 3.72 | 3.77 | 3.73 | qfq | 12,391,060 | 46,859,190 | 1.89% |
| 2024-09-18 | 3.70 | 3.73 | 3.61 | 3.70 | 3.66 | qfq | 5,701,239 | 20,883,032 | 0.27% |
| 2024-09-13 | 3.75 | 3.77 | 3.68 | 3.69 | 3.65 | qfq | 7,279,412 | 27,000,316 | -1.60% |
| 2024-09-12 | 3.81 | 3.88 | 3.74 | 3.75 | 3.71 | qfq | 8,513,530 | 32,362,833 | -1.83% |
| 2024-09-11 | 3.79 | 3.85 | 3.77 | 3.82 | 3.78 | qfq | 7,020,510 | 26,767,393 | 0.26% |
| 2024-09-10 | 3.89 | 3.92 | 3.73 | 3.81 | 3.77 | qfq | 13,306,979 | 50,588,449 | -2.56% |
| 2024-09-09 | 3.93 | 3.95 | 3.88 | 3.91 | 3.87 | qfq | 6,321,500 | 24,735,453 | -1.01% |
| 2024-09-06 | 4.01 | 4.01 | 3.94 | 3.95 | 3.91 | qfq | 5,756,313 | 22,815,667 | -1.25% |
| 2024-09-05 | 3.95 | 4.01 | 3.95 | 4.00 | 3.96 | qfq | 5,841,100 | 23,258,018 | 1.27% |
| 2024-09-04 | 3.99 | 4.01 | 3.95 | 3.95 | 3.91 | qfq | 7,001,732 | 27,802,308 | -1.25% |
| 2024-09-03 | 4.02 | 4.06 | 3.99 | 4.00 | 3.96 | qfq | 9,635,053 | 38,659,814 | -0.50% |
| 2024-09-02 | 4.16 | 4.16 | 4.02 | 4.02 | 3.98 | qfq | 14,519,595 | 59,143,448 | -3.37% |
| 2024-08-30 | 4.16 | 4.25 | 4.00 | 4.16 | 4.12 | qfq | 21,807,623 | 90,163,947 | -0.24% |
| 2024-08-29 | 4.13 | 4.18 | 4.10 | 4.17 | 4.13 | qfq | 7,513,800 | 31,167,077 | 0.97% |
| 2024-08-28 | 4.09 | 4.15 | 4.06 | 4.13 | 4.09 | qfq | 5,858,463 | 24,125,626 | 0.73% |
| 2024-08-27 | 4.11 | 4.13 | 4.07 | 4.10 | 4.06 | qfq | 5,026,702 | 20,567,536 | -0.24% |
| 2024-08-26 | 4.08 | 4.15 | 4.06 | 4.11 | 4.07 | qfq | 6,375,003 | 26,180,156 | 0.98% |
| 2024-08-23 | 4.08 | 4.11 | 4.04 | 4.07 | 4.03 | qfq | 4,676,186 | 19,027,361 | -0.25% |
| 2024-08-22 | 4.13 | 4.16 | 4.06 | 4.08 | 4.04 | qfq | 6,868,190 | 28,095,829 | -1.21% |
| 2024-08-21 | 4.14 | 4.18 | 4.12 | 4.13 | 4.09 | qfq | 4,655,390 | 19,267,312 | -0.72% |
| 2024-08-20 | 4.23 | 4.24 | 4.13 | 4.16 | 4.12 | qfq | 7,164,137 | 29,851,168 | -1.19% |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.21 | 4.17 | qfq | 6,752,413 | 28,406,161 | 0.24% |
| 2024-08-16 | 4.32 | 4.34 | 4.20 | 4.20 | 4.16 | qfq | 13,260,057 | 56,304,220 | -3.00% |
| 2024-08-15 | 4.29 | 4.38 | 4.26 | 4.33 | 4.28 | qfq | 10,019,000 | 43,362,131 | 0.70% |
| 2024-08-14 | 4.37 | 4.39 | 4.28 | 4.30 | 4.25 | qfq | 8,969,227 | 38,731,857 | -1.60% |
| 2024-08-13 | 4.39 | 4.43 | 4.32 | 4.37 | 4.32 | qfq | 11,115,700 | 48,542,317 | -1.13% |
| 2024-08-12 | 4.45 | 4.49 | 4.39 | 4.42 | 4.37 | qfq | 9,944,847 | 44,090,224 | -0.45% |
| 2024-08-09 | 4.48 | 4.54 | 4.44 | 4.44 | 4.39 | qfq | 12,076,000 | 54,134,850 | -0.67% |
| 2024-08-08 | 4.38 | 4.50 | 4.36 | 4.47 | 4.42 | qfq | 16,431,475 | 73,174,655 | 1.36% |
| 2024-08-07 | 4.50 | 4.51 | 4.39 | 4.41 | 4.36 | qfq | 15,737,286 | 69,509,483 | -1.78% |
| 2024-08-06 | 4.39 | 4.50 | 4.38 | 4.49 | 4.44 | qfq | 24,608,512 | 109,260,817 | 3.70% |
| 2024-08-05 | 4.44 | 4.62 | 4.33 | 4.33 | 4.28 | qfq | 25,911,691 | 115,035,763 | 0.00% |
| 2024-08-02 | 4.36 | 4.38 | 4.31 | 4.33 | 4.28 | qfq | 10,719,852 | 46,592,056 | -0.69% |
| 2024-08-01 | 4.46 | 4.54 | 4.36 | 4.36 | 4.31 | qfq | 10,655,640 | 46,949,270 | -2.46% |
| 2024-07-31 | 4.31 | 4.48 | 4.29 | 4.47 | 4.42 | qfq | 11,939,358 | 52,801,455 | 3.95% |
| 2024-07-30 | 4.31 | 4.34 | 4.28 | 4.30 | 4.25 | qfq | 6,390,791 | 27,518,329 | -0.23% |
| 2024-07-29 | 4.34 | 4.38 | 4.30 | 4.31 | 4.26 | qfq | 6,930,760 | 30,062,414 | -1.15% |
| 2024-07-26 | 4.30 | 4.42 | 4.29 | 4.36 | 4.31 | qfq | 8,739,122 | 38,086,849 | 2.35% |
| 2024-07-25 | 4.27 | 4.31 | 4.23 | 4.26 | 4.22 | qfq | 7,877,400 | 33,620,714 | -0.47% |
| 2024-07-24 | 4.33 | 4.36 | 4.27 | 4.28 | 4.24 | qfq | 7,974,590 | 34,315,674 | -1.61% |
| 2024-07-23 | 4.42 | 4.52 | 4.35 | 4.35 | 4.30 | qfq | 7,835,780 | 34,721,197 | -2.25% |
| 2024-07-22 | 4.47 | 4.48 | 4.38 | 4.45 | 4.40 | qfq | 5,546,100 | 24,541,812 | -0.22% |
| 2024-07-19 | 4.49 | 4.50 | 4.40 | 4.46 | 4.41 | qfq | 6,816,020 | 30,327,333 | -0.67% |
| 2024-07-18 | 4.50 | 4.52 | 4.43 | 4.49 | 4.44 | qfq | 6,350,900 | 28,400,302 | -0.22% |
| 2024-07-17 | 4.51 | 4.53 | 4.46 | 4.50 | 4.45 | qfq | 6,796,159 | 30,580,494 | 0.00% |
| 2024-07-16 | 4.62 | 4.62 | 4.46 | 4.50 | 4.45 | qfq | 9,132,859 | 41,196,278 | -2.17% |
| 2024-07-15 | 4.72 | 4.73 | 4.59 | 4.60 | 4.55 | qfq | 9,240,893 | 42,731,166 | -2.54% |
| 2024-07-12 | 4.73 | 4.79 | 4.70 | 4.72 | 4.67 | qfq | 7,500,900 | 35,617,277 | 0.43% |
| 2024-07-11 | 4.60 | 4.73 | 4.60 | 4.70 | 4.65 | qfq | 9,769,844 | 45,725,974 | 3.75% |
| 2024-07-10 | 4.57 | 4.64 | 4.41 | 4.53 | 4.48 | qfq | 10,978,879 | 49,902,003 | -2.79% |
| 2024-07-09 | 4.57 | 4.69 | 4.51 | 4.66 | 4.61 | qfq | 8,582,842 | 39,504,895 | 1.97% |
| 2024-07-08 | 4.75 | 4.76 | 4.56 | 4.57 | 4.52 | qfq | 9,250,381 | 42,627,418 | -3.18% |
| 2024-07-05 | 4.65 | 4.73 | 4.63 | 4.72 | 4.67 | qfq | 7,070,100 | 33,182,317 | 1.29% |
| 2024-07-04 | 4.83 | 4.85 | 4.64 | 4.66 | 4.61 | qfq | 9,421,104 | 44,491,046 | -3.92% |
| 2024-07-03 | 4.84 | 4.87 | 4.77 | 4.85 | 4.80 | qfq | 6,913,500 | 33,446,711 | -0.21% |
| 2024-07-02 | 4.86 | 4.90 | 4.82 | 4.86 | 4.78 | qfq | 7,366,305 | 35,776,531 | 0.21% |
| 2024-07-01 | 4.82 | 4.88 | 4.72 | 4.85 | 4.77 | qfq | 7,505,159 | 36,111,923 | 1.46% |
| 2024-06-28 | 4.81 | 4.88 | 4.76 | 4.78 | 4.70 | qfq | 7,997,670 | 38,590,821 | -0.42% |
| 2024-06-27 | 4.91 | 4.96 | 4.77 | 4.80 | 4.72 | qfq | 6,829,845 | 32,958,733 | -2.83% |
| 2024-06-26 | 4.80 | 4.94 | 4.78 | 4.94 | 4.86 | qfq | 5,620,100 | 27,306,274 | 2.70% |
| 2024-06-25 | 4.77 | 4.87 | 4.75 | 4.81 | 4.73 | qfq | 6,762,845 | 32,571,004 | 0.84% |
| 2024-06-24 | 4.92 | 4.92 | 4.74 | 4.77 | 4.69 | qfq | 8,566,229 | 41,140,129 | -3.05% |
| 2024-06-21 | 4.93 | 4.99 | 4.91 | 4.92 | 4.84 | qfq | 4,909,040 | 24,233,379 | -0.20% |
| 2024-06-20 | 5.05 | 5.08 | 4.92 | 4.93 | 4.85 | qfq | 8,762,067 | 43,574,587 | -2.38% |
| 2024-06-19 | 5.07 | 5.12 | 5.03 | 5.05 | 4.97 | qfq | 6,482,704 | 32,845,259 | -0.79% |
| 2024-06-18 | 5.04 | 5.11 | 5.04 | 5.09 | 5.01 | qfq | 5,499,250 | 27,926,162 | 0.39% |
| 2024-06-17 | 5.12 | 5.16 | 5.05 | 5.07 | 4.99 | qfq | 6,423,930 | 32,737,792 | -1.93% |
| 2024-06-14 | 5.16 | 5.19 | 5.08 | 5.17 | 5.09 | qfq | 6,152,869 | 31,612,630 | 0.58% |
| 2024-06-13 | 5.27 | 5.27 | 5.13 | 5.14 | 5.06 | qfq | 6,824,000 | 35,195,434 | -1.72% |
| 2024-06-12 | 5.22 | 5.31 | 5.20 | 5.23 | 5.15 | qfq | 12,687,481 | 66,476,835 | 0.58% |
| 2024-06-11 | 5.25 | 5.31 | 5.19 | 5.20 | 5.12 | qfq | 9,192,149 | 48,088,270 | -1.89% |
| 2024-06-07 | 5.23 | 5.33 | 5.20 | 5.30 | 5.22 | qfq | 7,554,900 | 39,858,432 | 1.34% |
| 2024-06-06 | 5.34 | 5.40 | 5.18 | 5.23 | 5.15 | qfq | 10,293,917 | 54,018,545 | -2.43% |
| 2024-06-05 | 5.45 | 5.48 | 5.35 | 5.36 | 5.27 | qfq | 6,773,200 | 36,708,986 | -1.47% |
| 2024-06-04 | 5.40 | 5.46 | 5.30 | 5.44 | 5.35 | qfq | 9,256,320 | 49,929,384 | 0.18% |
| 2024-06-03 | 5.65 | 5.71 | 5.38 | 5.43 | 5.34 | qfq | 15,706,400 | 86,250,949 | -4.90% |
| 2024-05-31 | 5.74 | 5.81 | 5.70 | 5.71 | 5.62 | qfq | 5,996,332 | 34,451,205 | -0.17% |
| 2024-05-30 | 5.70 | 5.78 | 5.70 | 5.72 | 5.63 | qfq | 5,454,300 | 31,248,587 | -0.17% |
| 2024-05-29 | 5.78 | 5.82 | 5.70 | 5.73 | 5.64 | qfq | 4,989,400 | 28,711,236 | 0.00% |
| 2024-05-28 | 5.85 | 5.85 | 5.71 | 5.73 | 5.64 | qfq | 5,886,740 | 33,972,122 | -1.72% |
| 2024-05-27 | 5.86 | 5.90 | 5.72 | 5.83 | 5.74 | qfq | 7,345,300 | 42,496,060 | 0.34% |
| 2024-05-24 | 5.82 | 5.90 | 5.81 | 5.81 | 5.72 | qfq | 4,862,200 | 28,427,891 | -0.85% |
| 2024-05-23 | 5.93 | 5.96 | 5.80 | 5.86 | 5.77 | qfq | 9,372,596 | 54,824,250 | -1.68% |
| 2024-05-22 | 6.03 | 6.04 | 5.95 | 5.96 | 5.86 | qfq | 5,985,600 | 35,821,246 | -0.67% |
| 2024-05-21 | 6.00 | 6.09 | 5.95 | 6.00 | 5.90 | qfq | 9,209,909 | 55,432,057 | -0.17% |
| 2024-05-20 | 5.99 | 6.11 | 5.96 | 6.01 | 5.91 | qfq | 11,383,049 | 68,439,299 | 0.00% |
| 2024-05-17 | 5.93 | 6.01 | 5.89 | 6.01 | 5.91 | qfq | 10,698,400 | 63,667,792 | 0.67% |
| 2024-05-16 | 6.05 | 6.15 | 5.94 | 5.97 | 5.87 | qfq | 12,859,281 | 77,642,897 | -1.32% |
| 2024-05-15 | 6.08 | 6.18 | 6.04 | 6.05 | 5.95 | qfq | 9,795,495 | 59,702,468 | -0.66% |
| 2024-05-14 | 6.00 | 6.18 | 5.97 | 6.09 | 5.99 | qfq | 13,430,500 | 81,797,089 | 2.53% |
| 2024-05-13 | 6.00 | 6.00 | 5.86 | 5.94 | 5.84 | qfq | 13,625,375 | 80,809,993 | -1.16% |
| 2024-05-10 | 6.02 | 6.05 | 5.95 | 6.01 | 5.91 | qfq | 10,453,696 | 62,717,499 | 0.00% |
| 2024-05-09 | 5.83 | 6.04 | 5.83 | 6.01 | 5.91 | qfq | 14,518,958 | 86,686,957 | 2.39% |
| 2024-05-08 | 6.04 | 6.04 | 5.85 | 5.87 | 5.78 | qfq | 15,531,270 | 91,964,768 | -1.84% |
| 2024-05-07 | 5.99 | 6.03 | 5.87 | 5.98 | 5.88 | qfq | 30,017,833 | 179,234,442 | -0.17% |
| 2024-05-06 | 5.53 | 6.03 | 5.51 | 5.99 | 5.89 | qfq | 45,181,345 | 264,890,249 | 9.31% |
| 2024-04-30 | 5.62 | 5.62 | 5.26 | 5.48 | 5.39 | qfq | 26,044,914 | 142,101,813 | -4.86% |
| 2024-04-29 | 5.43 | 5.77 | 5.42 | 5.76 | 5.67 | qfq | 15,173,654 | 85,876,601 | 5.88% |
| 2024-04-26 | 5.26 | 5.44 | 5.25 | 5.44 | 5.35 | qfq | 7,829,595 | 41,879,241 | 3.23% |
| 2024-04-25 | 5.16 | 5.29 | 5.13 | 5.27 | 5.19 | qfq | 8,278,800 | 43,469,772 | 2.33% |
| 2024-04-24 | 5.22 | 5.22 | 5.09 | 5.15 | 5.07 | qfq | 7,678,903 | 39,357,028 | -0.58% |
| 2024-04-23 | 5.28 | 5.31 | 5.16 | 5.18 | 5.10 | qfq | 8,064,400 | 41,954,180 | -1.52% |
| 2024-04-22 | 5.24 | 5.34 | 5.17 | 5.26 | 5.18 | qfq | 8,231,930 | 43,306,943 | 0.96% |
| 2024-04-19 | 5.16 | 5.30 | 5.13 | 5.21 | 5.13 | qfq | 9,170,900 | 47,956,339 | 0.19% |
| 2024-04-18 | 5.15 | 5.28 | 5.09 | 5.20 | 5.12 | qfq | 11,411,500 | 59,303,718 | 1.96% |
| 2024-04-17 | 5.04 | 5.15 | 4.97 | 5.10 | 5.02 | qfq | 15,604,154 | 79,098,796 | 2.20% |
| 2024-04-16 | 5.21 | 5.35 | 4.97 | 4.99 | 4.91 | qfq | 18,240,334 | 93,164,949 | -3.85% |
| 2024-04-15 | 5.36 | 5.46 | 5.10 | 5.19 | 5.11 | qfq | 24,584,731 | 129,080,706 | -3.71% |
| 2024-04-12 | 5.61 | 5.65 | 5.37 | 5.39 | 5.30 | qfq | 17,410,430 | 95,263,097 | -3.92% |
| 2024-04-11 | 5.76 | 5.80 | 5.58 | 5.61 | 5.52 | qfq | 25,348,642 | 143,448,274 | -2.60% |
| 2024-04-10 | 5.87 | 5.93 | 5.74 | 5.76 | 5.67 | qfq | 11,456,900 | 66,675,009 | -2.21% |
| 2024-04-09 | 5.83 | 5.93 | 5.83 | 5.89 | 5.80 | qfq | 11,782,000 | 69,373,037 | 1.73% |
| 2024-04-08 | 5.92 | 6.00 | 5.77 | 5.79 | 5.70 | qfq | 9,222,906 | 54,073,588 | -3.34% |
| 2024-04-03 | 5.87 | 6.01 | 5.87 | 5.99 | 5.89 | qfq | 8,390,600 | 49,805,092 | 1.70% |
| 2024-04-02 | 5.84 | 5.91 | 5.81 | 5.89 | 5.80 | qfq | 6,167,449 | 36,179,077 | 0.34% |
| 2024-04-01 | 5.70 | 5.89 | 5.66 | 5.87 | 5.78 | qfq | 8,586,400 | 50,037,197 | 3.89% |
| 2024-03-29 | 5.58 | 5.71 | 5.56 | 5.65 | 5.56 | qfq | 7,314,680 | 41,180,099 | 1.07% |
| 2024-03-28 | 5.49 | 5.72 | 5.48 | 5.59 | 5.50 | qfq | 6,978,962 | 39,208,915 | 1.82% |
| 2024-03-27 | 5.64 | 5.79 | 5.48 | 5.49 | 5.40 | qfq | 5,452,300 | 30,620,780 | -3.17% |
| 2024-03-26 | 5.72 | 5.79 | 5.56 | 5.67 | 5.58 | qfq | 8,167,300 | 46,195,439 | -0.87% |
| 2024-03-25 | 5.82 | 5.89 | 5.72 | 5.72 | 5.63 | qfq | 6,815,900 | 39,622,085 | -1.38% |
| 2024-03-22 | 5.80 | 5.87 | 5.75 | 5.80 | 5.71 | qfq | 4,633,877 | 26,926,950 | -0.68% |
| 2024-03-21 | 5.91 | 5.96 | 5.84 | 5.84 | 5.75 | qfq | 5,037,500 | 29,593,736 | -1.18% |
| 2024-03-20 | 5.82 | 5.99 | 5.77 | 5.91 | 5.82 | qfq | 6,742,688 | 39,669,052 | 2.07% |
| 2024-03-19 | 5.83 | 5.85 | 5.78 | 5.79 | 5.70 | qfq | 5,776,800 | 33,569,512 | -0.17% |
| 2024-03-18 | 5.73 | 5.81 | 5.67 | 5.80 | 5.71 | qfq | 8,292,255 | 47,478,037 | 1.75% |
| 2024-03-15 | 5.63 | 5.71 | 5.55 | 5.70 | 5.61 | qfq | 6,360,800 | 35,880,306 | 1.24% |
| 2024-03-14 | 5.70 | 5.72 | 5.60 | 5.63 | 5.54 | qfq | 4,518,500 | 25,574,927 | -1.23% |
| 2024-03-13 | 5.69 | 5.78 | 5.59 | 5.70 | 5.61 | qfq | 6,109,096 | 34,692,083 | 0.35% |
| 2024-03-12 | 5.63 | 5.68 | 5.58 | 5.68 | 5.59 | qfq | 5,872,700 | 33,136,230 | 1.61% |
| 2024-03-11 | 5.53 | 5.61 | 5.53 | 5.59 | 5.50 | qfq | 5,521,696 | 30,775,782 | 0.36% |
| 2024-03-08 | 5.57 | 5.67 | 5.52 | 5.57 | 5.48 | qfq | 5,007,788 | 27,913,352 | -0.36% |
| 2024-03-07 | 5.57 | 5.69 | 5.56 | 5.59 | 5.50 | qfq | 6,932,298 | 39,030,298 | -0.36% |
| 2024-03-06 | 5.52 | 5.63 | 5.48 | 5.61 | 5.52 | qfq | 6,850,906 | 38,084,835 | 0.72% |
| 2024-03-05 | 5.63 | 5.63 | 5.49 | 5.57 | 5.48 | qfq | 8,531,587 | 47,370,356 | -1.07% |
| 2024-03-04 | 5.62 | 5.69 | 5.57 | 5.63 | 5.54 | qfq | 8,515,995 | 47,880,413 | 0.36% |
| 2024-03-01 | 5.67 | 5.69 | 5.56 | 5.61 | 5.52 | qfq | 10,598,500 | 59,331,666 | -1.23% |
| 2024-02-29 | 5.55 | 5.71 | 5.53 | 5.68 | 5.59 | qfq | 6,746,704 | 38,091,138 | 1.43% |
| 2024-02-28 | 5.84 | 5.92 | 5.59 | 5.60 | 5.51 | qfq | 11,277,421 | 64,923,031 | -2.95% |
| 2024-02-27 | 5.68 | 5.80 | 5.62 | 5.77 | 5.68 | qfq | 9,799,000 | 56,064,809 | 1.05% |
| 2024-02-26 | 5.59 | 5.81 | 5.58 | 5.71 | 5.62 | qfq | 9,559,645 | 54,481,512 | 1.06% |
| 2024-02-23 | 5.63 | 5.67 | 5.50 | 5.65 | 5.56 | qfq | 12,382,332 | 69,072,752 | -0.35% |
| 2024-02-22 | 5.60 | 5.71 | 5.57 | 5.67 | 5.58 | qfq | 7,848,153 | 44,246,684 | 0.00% |
| 2024-02-21 | 5.46 | 5.82 | 5.38 | 5.67 | 5.58 | qfq | 13,379,002 | 75,824,122 | 2.90% |
| 2024-02-20 | 5.45 | 5.53 | 5.32 | 5.51 | 5.42 | qfq | 11,794,559 | 64,086,056 | 2.23% |
| 2024-02-19 | 5.60 | 5.66 | 5.26 | 5.39 | 5.30 | qfq | 26,728,413 | 145,308,514 | -3.75% |
| 2024-02-08 | 5.18 | 5.60 | 5.18 | 5.60 | 5.51 | qfq | 21,965,188 | 120,863,571 | 10.02% |
| 2024-02-07 | 4.74 | 5.13 | 4.63 | 5.09 | 5.01 | qfq | 21,321,169 | 106,859,217 | 8.76% |
| 2024-02-06 | 4.22 | 4.78 | 4.22 | 4.68 | 4.61 | qfq | 17,476,468 | 78,756,480 | 3.54% |
| 2024-02-05 | 4.91 | 4.91 | 4.44 | 4.52 | 4.45 | qfq | 18,488,771 | 84,574,660 | -8.32% |
| 2024-02-02 | 5.23 | 5.23 | 4.80 | 4.93 | 4.85 | qfq | 10,993,289 | 55,202,762 | -4.46% |
| 2024-02-01 | 5.19 | 5.32 | 5.08 | 5.16 | 5.08 | qfq | 10,253,980 | 53,199,938 | -0.77% |
| 2024-01-31 | 5.45 | 5.47 | 5.17 | 5.20 | 5.12 | qfq | 8,437,786 | 44,825,596 | -5.11% |
| 2024-01-30 | 5.65 | 5.69 | 5.46 | 5.48 | 5.39 | qfq | 9,767,834 | 54,307,930 | -3.52% |
| 2024-01-29 | 5.78 | 5.87 | 5.66 | 5.68 | 5.59 | qfq | 10,010,340 | 57,480,733 | -1.05% |
| 2024-01-26 | 5.72 | 5.85 | 5.67 | 5.74 | 5.65 | qfq | 7,897,184 | 45,587,759 | 1.06% |
| 2024-01-25 | 5.47 | 5.69 | 5.40 | 5.68 | 5.59 | qfq | 8,173,108 | 45,635,238 | 4.22% |
| 2024-01-24 | 5.38 | 5.51 | 5.25 | 5.45 | 5.36 | qfq | 8,432,108 | 45,485,176 | 2.06% |
| 2024-01-23 | 5.28 | 5.38 | 5.13 | 5.34 | 5.25 | qfq | 10,044,100 | 53,088,728 | -0.19% |
| 2024-01-22 | 5.69 | 5.70 | 5.31 | 5.35 | 5.26 | qfq | 10,553,100 | 58,032,978 | -6.14% |
| 2024-01-19 | 5.66 | 5.80 | 5.62 | 5.70 | 5.61 | qfq | 9,748,229 | 55,729,638 | 0.88% |
| 2024-01-18 | 5.78 | 5.80 | 5.50 | 5.65 | 5.56 | qfq | 10,035,624 | 56,323,292 | -2.59% |
| 2024-01-17 | 5.98 | 5.99 | 5.80 | 5.80 | 5.71 | qfq | 5,827,403 | 34,392,539 | -3.17% |
| 2024-01-16 | 6.01 | 6.06 | 5.89 | 5.99 | 5.89 | qfq | 6,562,769 | 39,115,515 | -0.50% |
| 2024-01-15 | 6.02 | 6.06 | 5.96 | 6.02 | 5.92 | qfq | 6,319,000 | 38,035,239 | 0.33% |
| 2024-01-12 | 6.05 | 6.12 | 6.00 | 6.00 | 5.90 | qfq | 4,224,102 | 25,616,161 | -0.50% |
| 2024-01-11 | 6.02 | 6.09 | 5.97 | 6.03 | 5.93 | qfq | 5,455,700 | 32,937,655 | 0.00% |
| 2024-01-10 | 5.99 | 6.08 | 5.92 | 6.03 | 5.93 | qfq | 5,962,020 | 35,826,300 | 0.17% |
| 2024-01-09 | 6.02 | 6.11 | 5.98 | 6.02 | 5.92 | qfq | 7,494,200 | 45,203,404 | 0.17% |
| 2024-01-08 | 6.19 | 6.19 | 6.01 | 6.01 | 5.91 | qfq | 6,993,577 | 42,579,155 | -2.59% |
| 2024-01-05 | 6.25 | 6.32 | 6.15 | 6.17 | 6.07 | qfq | 6,621,002 | 41,299,851 | -1.28% |
| 2024-01-04 | 6.25 | 6.28 | 6.16 | 6.25 | 6.15 | qfq | 6,820,990 | 42,440,073 | 0.00% |
| 2024-01-03 | 6.24 | 6.32 | 6.22 | 6.25 | 6.15 | qfq | 7,976,000 | 49,956,065 | 0.32% |
| 2024-01-02 | 6.23 | 6.30 | 6.18 | 6.23 | 6.13 | qfq | 8,318,349 | 52,027,592 | 0.32% |
| 2023-12-29 | 6.20 | 6.23 | 6.14 | 6.21 | 6.11 | qfq | 7,643,618 | 47,273,480 | 0.81% |
| 2023-12-28 | 6.17 | 6.21 | 6.08 | 6.16 | 6.06 | qfq | 6,307,400 | 38,782,846 | 0.82% |
| 2023-12-27 | 6.11 | 6.15 | 6.08 | 6.11 | 6.01 | qfq | 3,661,800 | 22,400,711 | 0.16% |
| 2023-12-26 | 6.18 | 6.25 | 6.09 | 6.10 | 6.00 | qfq | 4,271,631 | 26,284,853 | -0.97% |
| 2023-12-25 | 6.16 | 6.22 | 6.09 | 6.16 | 6.06 | qfq | 6,168,302 | 37,864,630 | -0.96% |
| 2023-12-22 | 6.32 | 6.32 | 6.17 | 6.22 | 6.12 | qfq | 7,449,189 | 46,360,992 | -1.43% |
| 2023-12-21 | 6.25 | 6.35 | 6.14 | 6.31 | 6.21 | qfq | 5,297,680 | 33,199,796 | 1.28% |
| 2023-12-20 | 6.30 | 6.32 | 6.22 | 6.23 | 6.13 | qfq | 4,798,432 | 30,132,972 | -0.80% |
| 2023-12-19 | 6.25 | 6.31 | 6.22 | 6.28 | 6.18 | qfq | 4,067,944 | 25,498,909 | -0.32% |
| 2023-12-18 | 6.39 | 6.42 | 6.25 | 6.30 | 6.20 | qfq | 6,481,340 | 40,961,166 | -1.56% |
| 2023-12-15 | 6.47 | 6.52 | 6.38 | 6.40 | 6.30 | qfq | 4,257,000 | 27,434,750 | -0.78% |
| 2023-12-14 | 6.45 | 6.51 | 6.40 | 6.45 | 6.35 | qfq | 4,142,165 | 26,805,628 | 0.47% |
| 2023-12-13 | 6.53 | 6.53 | 6.40 | 6.42 | 6.32 | qfq | 3,948,300 | 25,472,627 | -1.38% |
| 2023-12-12 | 6.41 | 6.52 | 6.39 | 6.51 | 6.41 | qfq | 5,422,698 | 35,102,496 | 1.09% |
| 2023-12-11 | 6.41 | 6.49 | 6.28 | 6.44 | 6.34 | qfq | 6,769,600 | 43,406,638 | 0.94% |
| 2023-12-08 | 6.50 | 6.50 | 6.38 | 6.38 | 6.28 | qfq | 5,174,948 | 33,303,220 | -1.85% |
| 2023-12-07 | 6.52 | 6.52 | 6.43 | 6.50 | 6.40 | qfq | 4,169,500 | 27,007,759 | 0.46% |
| 2023-12-06 | 6.49 | 6.55 | 6.46 | 6.47 | 6.37 | qfq | 4,734,200 | 30,790,136 | -0.31% |
| 2023-12-05 | 6.55 | 6.61 | 6.49 | 6.49 | 6.39 | qfq | 5,262,300 | 34,493,148 | -0.61% |
| 2023-12-04 | 6.61 | 6.64 | 6.51 | 6.53 | 6.43 | qfq | 7,006,319 | 45,922,943 | -0.91% |
| 2023-12-01 | 6.57 | 6.69 | 6.55 | 6.59 | 6.48 | qfq | 6,476,240 | 42,897,408 | 0.00% |
| 2023-11-30 | 6.66 | 6.68 | 6.55 | 6.59 | 6.48 | qfq | 3,509,713 | 23,163,625 | -0.75% |
| 2023-11-29 | 6.70 | 6.74 | 6.59 | 6.64 | 6.53 | qfq | 4,869,751 | 32,375,407 | -1.63% |
| 2023-11-28 | 6.69 | 6.76 | 6.60 | 6.75 | 6.64 | qfq | 5,054,300 | 33,810,996 | 1.20% |
| 2023-11-27 | 6.77 | 6.77 | 6.62 | 6.67 | 6.56 | qfq | 5,556,133 | 37,012,386 | -0.89% |
| 2023-11-24 | 6.80 | 6.81 | 6.67 | 6.73 | 6.62 | qfq | 5,361,413 | 36,079,627 | -0.74% |
| 2023-11-23 | 6.70 | 6.78 | 6.69 | 6.78 | 6.67 | qfq | 5,095,122 | 34,286,231 | 0.74% |
| 2023-11-22 | 6.80 | 6.87 | 6.73 | 6.73 | 6.62 | qfq | 4,357,578 | 29,545,337 | -1.46% |
| 2023-11-21 | 6.79 | 6.91 | 6.75 | 6.83 | 6.72 | qfq | 8,002,800 | 54,780,232 | 1.04% |
| 2023-11-20 | 6.72 | 6.77 | 6.64 | 6.76 | 6.65 | qfq | 5,843,000 | 39,185,829 | 0.90% |
| 2023-11-17 | 6.75 | 6.75 | 6.67 | 6.70 | 6.59 | qfq | 7,500,708 | 50,294,315 | -0.15% |
| 2023-11-16 | 6.76 | 6.78 | 6.70 | 6.71 | 6.60 | qfq | 6,570,667 | 44,266,531 | -0.74% |
| 2023-11-15 | 6.79 | 6.79 | 6.72 | 6.76 | 6.65 | qfq | 4,630,090 | 31,244,485 | 0.30% |
| 2023-11-14 | 6.72 | 6.77 | 6.65 | 6.74 | 6.63 | qfq | 7,422,900 | 49,846,060 | 0.60% |
| 2023-11-13 | 6.76 | 6.79 | 6.62 | 6.70 | 6.59 | qfq | 6,123,600 | 40,890,556 | -1.03% |
| 2023-11-10 | 6.73 | 6.79 | 6.67 | 6.77 | 6.66 | qfq | 6,880,008 | 46,389,926 | 0.74% |
| 2023-11-09 | 6.79 | 6.80 | 6.71 | 6.72 | 6.61 | qfq | 4,762,652 | 32,123,598 | -0.88% |
| 2023-11-08 | 6.87 | 6.89 | 6.75 | 6.78 | 6.67 | qfq | 5,504,578 | 37,344,238 | -0.88% |
| 2023-11-07 | 6.87 | 6.89 | 6.77 | 6.84 | 6.73 | qfq | 6,610,402 | 45,158,274 | -0.29% |
| 2023-11-06 | 6.87 | 6.93 | 6.80 | 6.86 | 6.75 | qfq | 11,299,780 | 77,464,328 | 0.15% |
| 2023-11-03 | 6.89 | 6.93 | 6.83 | 6.85 | 6.74 | qfq | 7,219,965 | 49,596,366 | -0.44% |
| 2023-11-02 | 6.94 | 7.00 | 6.87 | 6.88 | 6.77 | qfq | 7,483,694 | 51,814,055 | -0.86% |
| 2023-11-01 | 6.95 | 6.98 | 6.87 | 6.94 | 6.83 | qfq | 9,620,491 | 66,567,138 | -0.14% |
| 2023-10-31 | 6.88 | 7.17 | 6.88 | 6.95 | 6.84 | qfq | 21,783,935 | 152,931,795 | -0.57% |
| 2023-10-30 | 6.70 | 7.06 | 6.69 | 6.99 | 6.88 | qfq | 36,913,791 | 257,840,059 | 8.88% |
| 2023-10-27 | 6.22 | 6.48 | 6.20 | 6.42 | 6.32 | qfq | 8,412,600 | 53,923,131 | 2.39% |
| 2023-10-26 | 6.37 | 6.41 | 6.20 | 6.27 | 6.17 | qfq | 6,528,320 | 41,060,637 | -1.72% |
| 2023-10-25 | 6.38 | 6.48 | 6.35 | 6.38 | 6.28 | qfq | 4,600,314 | 29,449,115 | 0.47% |
| 2023-10-24 | 6.16 | 6.36 | 6.16 | 6.35 | 6.25 | qfq | 8,437,200 | 53,196,458 | 3.42% |
| 2023-10-23 | 6.25 | 6.30 | 6.11 | 6.14 | 6.04 | qfq | 5,089,400 | 31,519,996 | -1.76% |
| 2023-10-20 | 6.22 | 6.31 | 6.21 | 6.25 | 6.15 | qfq | 4,224,521 | 26,449,835 | 0.16% |
| 2023-10-19 | 6.31 | 6.38 | 6.23 | 6.24 | 6.14 | qfq | 5,792,200 | 36,390,017 | -1.42% |
| 2023-10-18 | 6.46 | 6.49 | 6.32 | 6.33 | 6.23 | qfq | 4,812,200 | 30,817,758 | -1.86% |
| 2023-10-17 | 6.42 | 6.55 | 6.39 | 6.45 | 6.35 | qfq | 7,431,330 | 48,231,761 | 0.31% |
| 2023-10-16 | 6.37 | 6.48 | 6.27 | 6.43 | 6.33 | qfq | 9,665,686 | 61,548,122 | 0.63% |
| 2023-10-13 | 6.33 | 6.44 | 6.30 | 6.39 | 6.29 | qfq | 4,760,800 | 30,375,840 | 0.16% |
| 2023-10-12 | 6.28 | 6.39 | 6.28 | 6.38 | 6.28 | qfq | 3,824,438 | 24,358,421 | 1.59% |
| 2023-10-11 | 6.30 | 6.38 | 6.27 | 6.28 | 6.18 | qfq | 4,587,095 | 28,935,466 | -0.32% |
| 2023-10-10 | 6.39 | 6.44 | 6.27 | 6.30 | 6.20 | qfq | 6,244,200 | 39,551,910 | -1.56% |
| 2023-10-09 | 6.60 | 6.60 | 6.37 | 6.40 | 6.30 | qfq | 7,518,300 | 48,337,297 | -2.59% |
| 2023-09-28 | 6.50 | 6.63 | 6.49 | 6.57 | 6.46 | qfq | 6,462,000 | 42,433,308 | 1.39% |
| 2023-09-27 | 6.48 | 6.52 | 6.41 | 6.48 | 6.38 | qfq | 4,856,075 | 31,452,444 | -0.31% |
| 2023-09-26 | 6.52 | 6.60 | 6.46 | 6.50 | 6.40 | qfq | 7,579,049 | 49,423,992 | -0.76% |
| 2023-09-25 | 6.62 | 6.64 | 6.51 | 6.55 | 6.45 | qfq | 4,910,145 | 32,236,912 | -0.76% |
| 2023-09-22 | 6.64 | 6.64 | 6.51 | 6.60 | 6.49 | qfq | 7,071,300 | 46,467,244 | -0.15% |
| 2023-09-21 | 6.61 | 6.68 | 6.57 | 6.61 | 6.50 | qfq | 5,190,871 | 34,382,731 | -0.45% |
| 2023-09-20 | 6.62 | 6.68 | 6.59 | 6.64 | 6.53 | qfq | 6,455,579 | 42,887,194 | -0.15% |
| 2023-09-19 | 6.58 | 6.66 | 6.53 | 6.65 | 6.54 | qfq | 6,525,200 | 43,170,353 | 1.06% |
| 2023-09-18 | 6.47 | 6.58 | 6.43 | 6.58 | 6.47 | qfq | 5,331,600 | 34,759,998 | 1.39% |
| 2023-09-15 | 6.31 | 6.55 | 6.31 | 6.49 | 6.39 | qfq | 7,754,290 | 50,181,080 | 3.02% |
| 2023-09-14 | 6.33 | 6.34 | 6.24 | 6.30 | 6.20 | qfq | 5,396,258 | 33,876,445 | -0.16% |
| 2023-09-13 | 6.36 | 6.43 | 6.30 | 6.31 | 6.21 | qfq | 3,965,503 | 25,169,897 | -1.10% |
| 2023-09-12 | 6.38 | 6.48 | 6.33 | 6.38 | 6.28 | qfq | 5,382,611 | 34,382,580 | -0.16% |
| 2023-09-11 | 6.32 | 6.41 | 6.26 | 6.39 | 6.29 | qfq | 5,992,693 | 38,144,816 | 1.43% |
| 2023-09-08 | 6.46 | 6.51 | 6.30 | 6.30 | 6.20 | qfq | 10,000,640 | 63,610,857 | -3.08% |
| 2023-09-07 | 6.66 | 6.69 | 6.50 | 6.50 | 6.40 | qfq | 6,602,702 | 43,376,561 | -2.11% |
| 2023-09-06 | 6.50 | 6.68 | 6.44 | 6.64 | 6.53 | qfq | 7,068,440 | 46,472,164 | 1.84% |
| 2023-09-05 | 6.68 | 6.69 | 6.50 | 6.52 | 6.42 | qfq | 6,696,720 | 43,931,910 | -2.40% |
| 2023-09-04 | 6.61 | 6.73 | 6.56 | 6.68 | 6.57 | qfq | 7,721,675 | 51,238,444 | 1.37% |
| 2023-09-01 | 6.37 | 6.65 | 6.37 | 6.59 | 6.48 | qfq | 13,808,497 | 90,945,632 | 2.97% |
| 2023-08-31 | 6.45 | 6.57 | 6.32 | 6.40 | 6.30 | qfq | 11,115,408 | 71,550,249 | 0.79% |
| 2023-08-30 | 6.44 | 6.51 | 6.35 | 6.35 | 6.25 | qfq | 6,483,885 | 41,496,514 | -1.40% |
| 2023-08-29 | 6.45 | 6.49 | 6.32 | 6.44 | 6.34 | qfq | 8,511,899 | 54,542,884 | 0.63% |
| 2023-08-28 | 6.58 | 6.58 | 6.39 | 6.40 | 6.30 | qfq | 9,362,481 | 60,668,332 | 2.40% |
| 2023-08-25 | 6.21 | 6.36 | 6.19 | 6.25 | 6.15 | qfq | 4,666,326 | 29,262,194 | 0.64% |
| 2023-08-24 | 6.26 | 6.31 | 6.19 | 6.21 | 6.11 | qfq | 3,965,541 | 24,680,177 | -0.80% |
| 2023-08-23 | 6.32 | 6.38 | 6.20 | 6.26 | 6.16 | qfq | 5,216,295 | 32,727,508 | -1.11% |
| 2023-08-22 | 6.48 | 6.48 | 6.27 | 6.33 | 6.23 | qfq | 6,203,075 | 39,349,834 | -0.78% |
| 2023-08-21 | 6.47 | 6.51 | 6.38 | 6.38 | 6.28 | qfq | 4,374,400 | 28,176,866 | -1.24% |
| 2023-08-18 | 6.62 | 6.66 | 6.45 | 6.46 | 6.36 | qfq | 5,659,900 | 36,974,731 | -2.56% |
| 2023-08-17 | 6.49 | 6.64 | 6.37 | 6.63 | 6.52 | qfq | 6,232,617 | 40,664,180 | 2.16% |
| 2023-08-16 | 6.40 | 6.55 | 6.40 | 6.49 | 6.39 | qfq | 5,448,700 | 35,410,006 | 0.46% |
| 2023-08-15 | 6.44 | 6.50 | 6.38 | 6.46 | 6.36 | qfq | 7,144,089 | 46,002,449 | 0.78% |
| 2023-08-14 | 6.30 | 6.43 | 6.26 | 6.41 | 6.31 | qfq | 7,055,035 | 44,829,555 | 0.94% |
| 2023-08-11 | 6.50 | 6.52 | 6.33 | 6.35 | 6.25 | qfq | 6,236,528 | 39,966,542 | -2.31% |
| 2023-08-10 | 6.38 | 6.51 | 6.38 | 6.50 | 6.40 | qfq | 4,364,900 | 28,139,806 | 0.78% |
| 2023-08-09 | 6.50 | 6.50 | 6.38 | 6.45 | 6.35 | qfq | 7,040,200 | 45,246,003 | -0.62% |
| 2023-08-08 | 6.60 | 6.60 | 6.45 | 6.49 | 6.39 | qfq | 11,093,086 | 72,085,205 | -1.52% |
| 2023-08-07 | 6.70 | 6.70 | 6.55 | 6.59 | 6.48 | qfq | 6,502,358 | 42,834,864 | -0.75% |
| 2023-08-04 | 6.80 | 6.82 | 6.64 | 6.64 | 6.53 | qfq | 8,294,700 | 55,625,484 | -1.63% |
| 2023-08-03 | 6.72 | 6.76 | 6.65 | 6.75 | 6.64 | qfq | 6,520,096 | 43,791,306 | -0.15% |
| 2023-08-02 | 6.81 | 6.85 | 6.70 | 6.76 | 6.65 | qfq | 9,814,519 | 66,272,623 | -0.73% |
| 2023-08-01 | 6.84 | 6.85 | 6.76 | 6.81 | 6.70 | qfq | 6,388,168 | 43,517,837 | -0.29% |
| 2023-07-31 | 6.79 | 6.94 | 6.78 | 6.83 | 6.72 | qfq | 7,556,628 | 51,716,918 | 1.19% |
| 2023-07-28 | 6.68 | 6.78 | 6.68 | 6.75 | 6.64 | qfq | 6,285,500 | 42,398,031 | 0.45% |
| 2023-07-27 | 6.71 | 6.75 | 6.65 | 6.72 | 6.61 | qfq | 7,285,267 | 48,853,174 | 0.45% |
| 2023-07-26 | 6.55 | 6.70 | 6.55 | 6.69 | 6.58 | qfq | 7,378,367 | 49,080,560 | 2.14% |
| 2023-07-25 | 6.60 | 6.67 | 6.53 | 6.55 | 6.45 | qfq | 7,545,900 | 49,662,532 | -0.30% |
| 2023-07-24 | 6.43 | 6.58 | 6.36 | 6.57 | 6.46 | qfq | 11,163,300 | 72,738,698 | 2.66% |
| 2023-07-21 | 6.37 | 6.43 | 6.33 | 6.40 | 6.30 | qfq | 6,810,613 | 43,507,392 | 0.63% |
| 2023-07-20 | 6.45 | 6.47 | 6.35 | 6.36 | 6.26 | qfq | 6,809,889 | 43,601,691 | -0.78% |
| 2023-07-19 | 6.31 | 6.47 | 6.27 | 6.41 | 6.31 | qfq | 11,912,720 | 76,124,748 | 2.23% |
| 2023-07-18 | 6.19 | 6.32 | 6.12 | 6.27 | 6.17 | qfq | 9,548,675 | 59,604,385 | 1.95% |
| 2023-07-17 | 6.30 | 6.31 | 6.07 | 6.15 | 6.05 | qfq | 12,391,110 | 76,318,987 | -2.54% |