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
新五丰600975.SH
最近收盘价5.122026-07-17
最近交易日2026-07-17
成交量（股）17,046,600
成交额（元）86,688,645
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.09 | 5.16 | 4.98 | 5.12 | 5.12 | qfq | 17,046,600 | 86,688,645 | -0.39% |
| 2026-07-16 | 5.07 | 5.24 | 5.05 | 5.14 | 5.14 | qfq | 17,775,299 | 91,144,116 | 0.59% |
| 2026-07-15 | 5.01 | 5.30 | 5.00 | 5.11 | 5.11 | qfq | 21,226,124 | 109,827,262 | 0.00% |
| 2026-07-14 | 5.08 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 15,623,959 | 79,303,618 | -1.54% |
| 2026-07-13 | 5.08 | 5.23 | 5.03 | 5.19 | 5.19 | qfq | 26,129,915 | 134,241,377 | 0.39% |
| 2026-07-10 | 4.90 | 5.17 | 4.79 | 5.17 | 5.17 | qfq | 25,745,200 | 130,098,819 | 4.66% |
| 2026-07-09 | 4.75 | 5.00 | 4.72 | 4.94 | 4.94 | qfq | 18,578,866 | 90,899,363 | 3.13% |
| 2026-07-08 | 4.95 | 4.95 | 4.74 | 4.79 | 4.79 | qfq | 14,094,580 | 67,642,242 | -3.23% |
| 2026-07-07 | 4.92 | 5.04 | 4.87 | 4.95 | 4.95 | qfq | 20,320,900 | 100,246,296 | -0.60% |
| 2026-07-06 | 4.88 | 5.01 | 4.80 | 4.98 | 4.98 | qfq | 30,365,441 | 149,786,901 | 3.53% |
| 2026-07-03 | 4.72 | 4.82 | 4.66 | 4.81 | 4.81 | qfq | 21,962,800 | 104,643,382 | 1.48% |
| 2026-07-02 | 4.77 | 4.95 | 4.73 | 4.74 | 4.74 | qfq | 36,958,765 | 178,113,409 | 0.00% |
| 2026-07-01 | 4.31 | 4.74 | 4.28 | 4.74 | 4.74 | qfq | 27,849,955 | 128,451,596 | 9.98% |
| 2026-06-30 | 4.33 | 4.41 | 4.26 | 4.31 | 4.31 | qfq | 11,273,152 | 48,630,417 | -1.60% |
| 2026-06-29 | 4.25 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 18,179,408 | 79,087,988 | 3.06% |
| 2026-06-26 | 4.23 | 4.40 | 4.19 | 4.25 | 4.25 | qfq | 16,043,007 | 68,778,845 | 0.24% |
| 2026-06-25 | 4.28 | 4.29 | 4.20 | 4.24 | 4.24 | qfq | 9,111,228 | 38,638,351 | -1.62% |
| 2026-06-24 | 4.50 | 4.53 | 4.30 | 4.31 | 4.31 | qfq | 10,527,300 | 46,012,038 | -4.65% |
| 2026-06-23 | 4.43 | 4.60 | 4.42 | 4.52 | 4.52 | qfq | 13,502,745 | 61,192,752 | 2.49% |
| 2026-06-22 | 4.39 | 4.42 | 4.27 | 4.41 | 4.41 | qfq | 13,207,000 | 57,126,960 | 0.00% |
| 2026-06-18 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 10,231,190 | 45,233,419 | -1.56% |
| 2026-06-17 | 4.59 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 11,385,096 | 51,249,485 | -2.82% |
| 2026-06-16 | 4.73 | 4.74 | 4.59 | 4.61 | 4.61 | qfq | 13,042,300 | 60,395,064 | -2.95% |
| 2026-06-15 | 4.79 | 4.83 | 4.70 | 4.75 | 4.75 | qfq | 10,397,945 | 49,519,722 | 0.00% |
| 2026-06-12 | 4.78 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 12,615,153 | 60,316,010 | -0.84% |
| 2026-06-11 | 4.79 | 4.88 | 4.72 | 4.79 | 4.79 | qfq | 9,313,657 | 44,821,754 | 0.00% |
| 2026-06-10 | 4.75 | 4.83 | 4.74 | 4.79 | 4.79 | qfq | 6,909,205 | 33,076,617 | 0.21% |
| 2026-06-09 | 4.85 | 4.86 | 4.74 | 4.78 | 4.78 | qfq | 6,260,208 | 29,931,136 | -1.24% |
| 2026-06-08 | 4.80 | 4.92 | 4.74 | 4.84 | 4.84 | qfq | 9,357,591 | 45,082,279 | 0.41% |
| 2026-06-05 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | qfq | 8,111,002 | 39,072,800 | -0.21% |
| 2026-06-04 | 4.95 | 5.02 | 4.80 | 4.83 | 4.83 | qfq | 10,064,900 | 49,151,383 | -2.62% |
| 2026-06-03 | 5.01 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 8,676,450 | 42,965,135 | -1.00% |
| 2026-06-02 | 5.11 | 5.12 | 5.00 | 5.01 | 5.01 | qfq | 7,468,800 | 37,605,363 | -1.96% |
| 2026-06-01 | 5.00 | 5.12 | 4.97 | 5.11 | 5.11 | qfq | 8,791,900 | 44,570,715 | 1.79% |
| 2026-05-29 | 4.97 | 5.04 | 4.91 | 5.02 | 5.02 | qfq | 10,719,800 | 53,339,385 | 0.80% |
| 2026-05-28 | 5.11 | 5.15 | 4.92 | 4.98 | 4.98 | qfq | 13,248,445 | 66,464,260 | -2.73% |
| 2026-05-27 | 5.21 | 5.23 | 5.08 | 5.12 | 5.12 | qfq | 12,757,000 | 65,339,109 | -1.54% |
| 2026-05-26 | 5.23 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 8,434,600 | 43,919,831 | -0.95% |
| 2026-05-25 | 5.24 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 9,044,102 | 47,283,894 | -0.38% |
| 2026-05-22 | 5.30 | 5.38 | 5.24 | 5.27 | 5.27 | qfq | 10,242,800 | 54,154,390 | -0.57% |
| 2026-05-21 | 5.42 | 5.46 | 5.27 | 5.30 | 5.30 | qfq | 15,389,422 | 82,591,727 | -2.21% |
| 2026-05-20 | 5.49 | 5.53 | 5.38 | 5.42 | 5.42 | qfq | 9,182,100 | 49,773,764 | -1.28% |
| 2026-05-19 | 5.38 | 5.54 | 5.36 | 5.49 | 5.49 | qfq | 12,898,349 | 70,397,904 | 1.86% |
| 2026-05-18 | 5.54 | 5.56 | 5.34 | 5.39 | 5.39 | qfq | 18,015,012 | 97,191,301 | -2.71% |
| 2026-05-15 | 5.59 | 5.63 | 5.48 | 5.54 | 5.54 | qfq | 19,330,936 | 107,441,986 | -1.77% |
| 2026-05-14 | 5.45 | 5.70 | 5.44 | 5.64 | 5.64 | qfq | 31,435,898 | 175,847,251 | 3.11% |
| 2026-05-13 | 5.46 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 7,922,340 | 43,130,591 | 0.55% |
| 2026-05-12 | 5.63 | 5.64 | 5.41 | 5.44 | 5.44 | qfq | 23,548,357 | 129,139,508 | -3.55% |
| 2026-05-11 | 5.53 | 5.69 | 5.50 | 5.64 | 5.64 | qfq | 21,364,962 | 120,277,605 | 1.99% |
| 2026-05-08 | 5.62 | 5.63 | 5.52 | 5.53 | 5.53 | qfq | 10,423,318 | 57,893,366 | -1.07% |
| 2026-05-07 | 5.67 | 5.70 | 5.57 | 5.59 | 5.59 | qfq | 14,386,800 | 80,701,762 | -1.41% |
| 2026-05-06 | 5.60 | 5.68 | 5.58 | 5.67 | 5.67 | qfq | 13,171,100 | 74,173,143 | 0.89% |
| 2026-04-30 | 5.59 | 5.69 | 5.56 | 5.62 | 5.62 | qfq | 14,096,315 | 79,265,407 | 0.18% |
| 2026-04-29 | 5.47 | 5.71 | 5.46 | 5.61 | 5.61 | qfq | 19,000,192 | 106,836,145 | 2.19% |
| 2026-04-28 | 5.41 | 5.50 | 5.39 | 5.49 | 5.49 | qfq | 12,502,140 | 67,975,168 | 1.10% |
| 2026-04-27 | 5.46 | 5.48 | 5.39 | 5.43 | 5.43 | qfq | 9,879,800 | 53,629,980 | -0.91% |
| 2026-04-24 | 5.59 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 11,564,896 | 63,677,884 | -2.14% |
| 2026-04-23 | 5.63 | 5.67 | 5.53 | 5.60 | 5.60 | qfq | 14,412,064 | 80,794,030 | -1.06% |
| 2026-04-22 | 5.67 | 5.78 | 5.65 | 5.66 | 5.66 | qfq | 14,693,949 | 83,751,794 | -0.35% |
| 2026-04-21 | 5.72 | 5.75 | 5.67 | 5.68 | 5.68 | qfq | 11,513,668 | 65,591,336 | -0.87% |
| 2026-04-20 | 5.71 | 5.77 | 5.65 | 5.73 | 5.73 | qfq | 15,328,985 | 87,449,291 | 0.35% |
| 2026-04-17 | 5.73 | 5.73 | 5.65 | 5.71 | 5.71 | qfq | 13,971,259 | 79,426,502 | -0.70% |
| 2026-04-16 | 5.78 | 5.81 | 5.70 | 5.75 | 5.75 | qfq | 13,418,259 | 76,946,634 | -0.52% |
| 2026-04-15 | 5.75 | 5.81 | 5.66 | 5.78 | 5.78 | qfq | 26,859,200 | 153,897,407 | 0.17% |
| 2026-04-14 | 5.53 | 5.79 | 5.48 | 5.77 | 5.77 | qfq | 40,491,871 | 230,444,901 | 3.78% |
| 2026-04-13 | 5.41 | 5.58 | 5.39 | 5.56 | 5.56 | qfq | 23,418,000 | 129,496,710 | 2.77% |
| 2026-04-10 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | qfq | 10,778,197 | 58,476,233 | 0.00% |
| 2026-04-09 | 5.45 | 5.51 | 5.39 | 5.41 | 5.41 | qfq | 11,151,000 | 60,574,814 | -1.28% |
| 2026-04-08 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | qfq | 16,351,700 | 89,127,648 | 0.55% |
| 2026-04-07 | 5.23 | 5.47 | 5.18 | 5.45 | 5.45 | qfq | 24,241,371 | 130,343,815 | 3.42% |
| 2026-04-03 | 5.43 | 5.43 | 5.22 | 5.27 | 5.27 | qfq | 17,067,700 | 90,203,250 | -3.30% |
| 2026-04-02 | 5.36 | 5.50 | 5.34 | 5.45 | 5.45 | qfq | 20,733,402 | 112,840,628 | 1.68% |
| 2026-04-01 | 5.39 | 5.40 | 5.32 | 5.36 | 5.36 | qfq | 10,333,100 | 55,260,358 | 0.19% |
| 2026-03-31 | 5.45 | 5.49 | 5.34 | 5.35 | 5.35 | qfq | 11,048,211 | 59,723,383 | -1.83% |
| 2026-03-30 | 5.32 | 5.47 | 5.32 | 5.45 | 5.45 | qfq | 12,212,113 | 66,210,974 | 1.11% |
| 2026-03-27 | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | qfq | 12,429,300 | 66,529,993 | 1.70% |
| 2026-03-26 | 5.33 | 5.39 | 5.28 | 5.30 | 5.30 | qfq | 10,289,000 | 54,834,428 | -0.93% |
| 2026-03-25 | 5.31 | 5.37 | 5.29 | 5.35 | 5.35 | qfq | 10,735,800 | 57,374,583 | 0.94% |
| 2026-03-24 | 5.28 | 5.33 | 5.18 | 5.30 | 5.30 | qfq | 13,502,300 | 70,902,343 | 1.73% |
| 2026-03-23 | 5.51 | 5.52 | 5.20 | 5.21 | 5.21 | qfq | 28,280,398 | 150,356,033 | -6.29% |
| 2026-03-20 | 5.66 | 5.72 | 5.55 | 5.56 | 5.56 | qfq | 18,634,800 | 104,719,477 | -1.77% |
| 2026-03-19 | 5.69 | 5.77 | 5.64 | 5.66 | 5.66 | qfq | 14,154,094 | 80,533,512 | -0.88% |
| 2026-03-18 | 5.77 | 5.80 | 5.67 | 5.71 | 5.71 | qfq | 15,841,057 | 90,444,405 | -1.04% |
| 2026-03-17 | 5.84 | 5.90 | 5.76 | 5.77 | 5.77 | qfq | 20,506,234 | 119,705,377 | -0.86% |
| 2026-03-16 | 5.77 | 5.87 | 5.76 | 5.82 | 5.82 | qfq | 19,572,745 | 113,909,272 | 0.87% |
| 2026-03-13 | 5.84 | 5.86 | 5.76 | 5.77 | 5.77 | qfq | 17,974,554 | 104,458,404 | -1.20% |
| 2026-03-12 | 5.79 | 5.86 | 5.74 | 5.84 | 5.84 | qfq | 20,113,692 | 116,999,011 | 1.04% |
| 2026-03-11 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | qfq | 12,509,361 | 72,029,592 | 0.17% |
| 2026-03-10 | 5.71 | 5.82 | 5.71 | 5.77 | 5.77 | qfq | 17,385,702 | 100,247,037 | 0.70% |
| 2026-03-09 | 5.74 | 5.86 | 5.72 | 5.73 | 5.73 | qfq | 25,170,239 | 145,682,942 | -0.35% |
| 2026-03-06 | 5.60 | 5.76 | 5.57 | 5.75 | 5.75 | qfq | 28,542,756 | 162,959,215 | 2.50% |
| 2026-03-05 | 5.69 | 5.70 | 5.57 | 5.61 | 5.61 | qfq | 18,979,563 | 106,688,764 | -1.41% |
| 2026-03-04 | 5.67 | 5.74 | 5.65 | 5.69 | 5.69 | qfq | 17,210,700 | 98,099,115 | 0.00% |
| 2026-03-03 | 5.65 | 5.78 | 5.64 | 5.69 | 5.69 | qfq | 21,630,085 | 123,655,504 | 0.53% |
| 2026-03-02 | 5.68 | 5.73 | 5.63 | 5.66 | 5.66 | qfq | 16,454,700 | 93,291,738 | -0.88% |
| 2026-02-27 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | qfq | 12,164,036 | 69,387,085 | 0.71% |
| 2026-02-26 | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | qfq | 9,240,175 | 52,518,273 | -0.35% |
| 2026-02-25 | 5.66 | 5.72 | 5.65 | 5.69 | 5.69 | qfq | 11,303,291 | 64,399,803 | 0.53% |
| 2026-02-24 | 5.66 | 5.67 | 5.63 | 5.66 | 5.66 | qfq | 8,686,289 | 49,108,181 | 0.18% |
| 2026-02-13 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | qfq | 11,371,500 | 64,379,310 | -0.53% |
| 2026-02-12 | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | qfq | 12,730,400 | 72,460,731 | -1.05% |
| 2026-02-11 | 5.71 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 12,251,300 | 70,051,578 | 0.53% |
| 2026-02-10 | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | qfq | 10,807,800 | 61,690,255 | -0.70% |
| 2026-02-09 | 5.73 | 5.76 | 5.72 | 5.75 | 5.75 | qfq | 12,140,892 | 69,663,978 | 0.35% |
| 2026-02-06 | 5.74 | 5.77 | 5.71 | 5.73 | 5.73 | qfq | 11,033,887 | 63,404,112 | -0.35% |
| 2026-02-05 | 5.77 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 11,422,787 | 65,794,386 | -0.52% |
| 2026-02-04 | 5.75 | 5.79 | 5.73 | 5.78 | 5.78 | qfq | 14,133,905 | 81,422,435 | 0.70% |
| 2026-02-03 | 5.70 | 5.75 | 5.69 | 5.74 | 5.74 | qfq | 13,298,401 | 76,104,459 | 0.35% |
| 2026-02-02 | 5.88 | 5.89 | 5.71 | 5.72 | 5.72 | qfq | 24,612,739 | 142,330,160 | -3.05% |
| 2026-01-30 | 5.83 | 6.04 | 5.77 | 5.90 | 5.90 | qfq | 40,970,712 | 242,806,294 | 1.55% |
| 2026-01-29 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | qfq | 24,460,640 | 141,147,305 | 1.57% |
| 2026-01-28 | 5.67 | 5.75 | 5.64 | 5.72 | 5.72 | qfq | 18,366,891 | 104,577,767 | 0.53% |
| 2026-01-27 | 5.78 | 5.78 | 5.65 | 5.69 | 5.69 | qfq | 19,860,404 | 112,898,489 | -1.56% |
| 2026-01-26 | 5.73 | 5.81 | 5.67 | 5.78 | 5.78 | qfq | 26,443,425 | 151,832,663 | 1.05% |
| 2026-01-23 | 5.69 | 5.73 | 5.67 | 5.72 | 5.72 | qfq | 15,963,759 | 91,159,541 | 0.53% |
| 2026-01-22 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | qfq | 16,605,562 | 94,134,755 | 0.53% |
| 2026-01-21 | 5.79 | 5.79 | 5.65 | 5.66 | 5.66 | qfq | 32,461,580 | 184,692,367 | -2.41% |
| 2026-01-20 | 5.85 | 5.88 | 5.76 | 5.80 | 5.80 | qfq | 32,593,090 | 189,515,638 | -2.36% |
| 2026-01-19 | 5.86 | 5.95 | 5.84 | 5.94 | 5.94 | qfq | 16,991,663 | 100,540,017 | 1.37% |
| 2026-01-16 | 5.92 | 5.93 | 5.85 | 5.86 | 5.86 | qfq | 14,400,811 | 84,651,859 | -1.01% |
| 2026-01-15 | 5.93 | 5.95 | 5.90 | 5.92 | 5.92 | qfq | 10,670,902 | 63,179,096 | -0.17% |
| 2026-01-14 | 5.95 | 5.99 | 5.89 | 5.93 | 5.93 | qfq | 24,316,634 | 144,499,540 | -0.50% |
| 2026-01-13 | 5.99 | 6.00 | 5.94 | 5.96 | 5.96 | qfq | 18,711,100 | 111,541,991 | -0.33% |
| 2026-01-12 | 5.95 | 5.98 | 5.91 | 5.98 | 5.98 | qfq | 19,185,355 | 114,081,429 | 0.50% |
| 2026-01-09 | 5.92 | 5.95 | 5.90 | 5.95 | 5.95 | qfq | 15,980,269 | 94,675,544 | 0.51% |
| 2026-01-08 | 5.91 | 5.93 | 5.89 | 5.92 | 5.92 | qfq | 11,140,552 | 65,851,352 | 0.17% |
| 2026-01-07 | 5.94 | 5.98 | 5.90 | 5.91 | 5.91 | qfq | 14,242,600 | 84,403,702 | -0.51% |
| 2026-01-06 | 5.89 | 5.96 | 5.87 | 5.94 | 5.94 | qfq | 16,807,975 | 99,525,874 | 1.02% |
| 2026-01-05 | 5.90 | 5.90 | 5.83 | 5.88 | 5.88 | qfq | 11,512,662 | 67,574,552 | -0.17% |
| 2025-12-31 | 5.93 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 12,778,500 | 75,203,298 | -1.01% |
| 2025-12-30 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | qfq | 15,184,912 | 90,385,684 | 0.51% |
| 2025-12-29 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | qfq | 17,373,880 | 103,375,980 | 0.17% |
| 2025-12-26 | 5.85 | 5.91 | 5.81 | 5.91 | 5.91 | qfq | 12,988,100 | 76,329,835 | 1.03% |
| 2025-12-25 | 5.85 | 5.87 | 5.82 | 5.85 | 5.85 | qfq | 7,674,100 | 44,868,980 | 0.17% |
| 2025-12-24 | 5.84 | 5.85 | 5.80 | 5.84 | 5.84 | qfq | 9,515,900 | 55,451,397 | 0.00% |
| 2025-12-23 | 5.87 | 5.89 | 5.83 | 5.84 | 5.84 | qfq | 7,710,720 | 45,139,442 | -0.85% |
| 2025-12-22 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | qfq | 8,786,300 | 51,775,764 | -0.17% |
| 2025-12-19 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | qfq | 12,161,077 | 71,257,309 | 1.37% |
| 2025-12-18 | 5.81 | 5.86 | 5.79 | 5.82 | 5.82 | qfq | 10,654,500 | 62,089,283 | -0.85% |
| 2025-12-17 | 5.89 | 5.95 | 5.83 | 5.87 | 5.87 | qfq | 16,674,077 | 97,965,011 | 1.38% |
| 2025-12-16 | 5.88 | 5.92 | 5.77 | 5.79 | 5.79 | qfq | 16,358,470 | 95,297,915 | -1.70% |
| 2025-12-15 | 5.85 | 5.95 | 5.82 | 5.89 | 5.89 | qfq | 10,190,246 | 60,066,535 | 0.17% |
| 2025-12-12 | 5.93 | 5.95 | 5.85 | 5.88 | 5.88 | qfq | 13,535,198 | 79,645,329 | -1.18% |
| 2025-12-11 | 5.91 | 5.98 | 5.82 | 5.95 | 5.95 | qfq | 20,835,025 | 122,843,094 | 0.51% |
| 2025-12-10 | 5.93 | 5.97 | 5.92 | 5.92 | 5.92 | qfq | 12,393,230 | 73,521,119 | -0.34% |
| 2025-12-09 | 6.00 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 11,350,044 | 67,817,741 | -1.16% |
| 2025-12-08 | 5.97 | 6.02 | 5.96 | 6.01 | 6.01 | qfq | 9,474,840 | 56,756,614 | 0.33% |
| 2025-12-05 | 5.92 | 5.99 | 5.91 | 5.99 | 5.99 | qfq | 8,752,500 | 52,048,521 | 0.67% |
| 2025-12-04 | 6.02 | 6.04 | 5.92 | 5.95 | 5.95 | qfq | 14,666,320 | 87,384,361 | -1.49% |
| 2025-12-03 | 6.12 | 6.12 | 6.01 | 6.04 | 6.04 | qfq | 17,666,700 | 106,927,565 | -1.31% |
| 2025-12-02 | 6.16 | 6.17 | 6.11 | 6.12 | 6.12 | qfq | 12,193,064 | 74,701,252 | -0.97% |
| 2025-12-01 | 6.15 | 6.19 | 6.14 | 6.18 | 6.18 | qfq | 13,345,363 | 82,228,070 | 0.49% |
| 2025-11-28 | 6.16 | 6.16 | 6.11 | 6.15 | 6.15 | qfq | 9,496,078 | 58,237,998 | 0.00% |
| 2025-11-27 | 6.14 | 6.16 | 6.10 | 6.15 | 6.15 | qfq | 12,020,700 | 73,758,958 | 0.16% |
| 2025-11-26 | 6.13 | 6.16 | 6.12 | 6.14 | 6.14 | qfq | 12,277,884 | 75,404,342 | -0.16% |
| 2025-11-25 | 6.15 | 6.16 | 6.10 | 6.15 | 6.15 | qfq | 14,709,959 | 90,242,665 | 0.16% |
| 2025-11-24 | 6.12 | 6.18 | 6.10 | 6.14 | 6.14 | qfq | 14,769,500 | 90,791,629 | 0.49% |
| 2025-11-21 | 6.24 | 6.30 | 6.10 | 6.11 | 6.11 | qfq | 27,373,100 | 168,964,259 | -2.40% |
| 2025-11-20 | 6.34 | 6.35 | 6.24 | 6.26 | 6.26 | qfq | 17,387,568 | 109,115,947 | -1.11% |
| 2025-11-19 | 6.34 | 6.36 | 6.24 | 6.33 | 6.33 | qfq | 22,023,095 | 138,610,970 | 0.00% |
| 2025-11-18 | 6.40 | 6.41 | 6.30 | 6.33 | 6.33 | qfq | 19,071,200 | 120,935,530 | -1.09% |
| 2025-11-17 | 6.37 | 6.41 | 6.35 | 6.40 | 6.40 | qfq | 16,455,937 | 105,041,446 | 0.31% |
| 2025-11-14 | 6.38 | 6.44 | 6.36 | 6.38 | 6.38 | qfq | 18,290,100 | 117,129,092 | -0.16% |
| 2025-11-13 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | qfq | 15,227,608 | 96,950,496 | 0.31% |
| 2025-11-12 | 6.42 | 6.42 | 6.35 | 6.37 | 6.37 | qfq | 17,699,421 | 112,840,913 | -0.93% |
| 2025-11-11 | 6.36 | 6.43 | 6.33 | 6.43 | 6.43 | qfq | 27,197,667 | 173,804,108 | 0.94% |
| 2025-11-10 | 6.32 | 6.38 | 6.28 | 6.37 | 6.37 | qfq | 21,939,531 | 139,091,552 | 0.95% |
| 2025-11-07 | 6.28 | 6.32 | 6.27 | 6.31 | 6.31 | qfq | 17,262,068 | 108,718,648 | 0.48% |
| 2025-11-06 | 6.27 | 6.30 | 6.26 | 6.28 | 6.28 | qfq | 11,104,814 | 69,713,530 | -0.16% |
| 2025-11-05 | 6.26 | 6.32 | 6.22 | 6.29 | 6.29 | qfq | 15,012,908 | 94,458,568 | 0.16% |
| 2025-11-04 | 6.30 | 6.31 | 6.25 | 6.28 | 6.28 | qfq | 11,796,479 | 73,985,278 | -0.32% |
| 2025-11-03 | 6.28 | 6.32 | 6.25 | 6.30 | 6.30 | qfq | 17,015,619 | 107,084,450 | 0.32% |
| 2025-10-31 | 6.24 | 6.30 | 6.23 | 6.28 | 6.28 | qfq | 11,173,637 | 70,113,102 | 0.64% |
| 2025-10-30 | 6.32 | 6.34 | 6.23 | 6.24 | 6.24 | qfq | 21,294,786 | 133,510,929 | -1.42% |
| 2025-10-29 | 6.32 | 6.33 | 6.26 | 6.33 | 6.33 | qfq | 16,836,154 | 106,033,773 | 0.32% |
| 2025-10-28 | 6.34 | 6.35 | 6.30 | 6.31 | 6.31 | qfq | 16,012,475 | 101,200,094 | -0.79% |
| 2025-10-27 | 6.33 | 6.43 | 6.28 | 6.36 | 6.36 | qfq | 31,029,931 | 197,115,756 | -0.47% |
| 2025-10-24 | 6.44 | 6.46 | 6.37 | 6.39 | 6.39 | qfq | 20,517,200 | 131,369,885 | -0.93% |
| 2025-10-23 | 6.35 | 6.45 | 6.34 | 6.45 | 6.45 | qfq | 26,164,155 | 167,476,042 | 1.57% |
| 2025-10-22 | 6.34 | 6.40 | 6.33 | 6.35 | 6.35 | qfq | 13,508,078 | 86,013,372 | -0.31% |
| 2025-10-21 | 6.33 | 6.38 | 6.31 | 6.37 | 6.37 | qfq | 16,832,500 | 106,990,384 | 0.63% |
| 2025-10-20 | 6.29 | 6.34 | 6.27 | 6.33 | 6.33 | qfq | 15,711,416 | 99,095,662 | 0.80% |
| 2025-10-17 | 6.32 | 6.36 | 6.27 | 6.28 | 6.28 | qfq | 17,438,930 | 110,239,342 | -0.63% |
| 2025-10-16 | 6.40 | 6.41 | 6.31 | 6.32 | 6.32 | qfq | 19,979,100 | 126,840,807 | -1.25% |
| 2025-10-15 | 6.42 | 6.43 | 6.36 | 6.40 | 6.40 | qfq | 19,303,731 | 123,344,866 | -0.16% |
| 2025-10-14 | 6.40 | 6.46 | 6.37 | 6.41 | 6.41 | qfq | 28,746,321 | 184,367,836 | 0.31% |
| 2025-10-13 | 6.31 | 6.39 | 6.29 | 6.39 | 6.39 | qfq | 23,896,764 | 151,665,093 | 0.00% |
| 2025-10-10 | 6.28 | 6.39 | 6.26 | 6.39 | 6.39 | qfq | 27,567,550 | 175,143,816 | 1.43% |
| 2025-10-09 | 6.30 | 6.31 | 6.21 | 6.30 | 6.30 | qfq | 24,473,608 | 153,106,379 | 0.00% |
| 2025-09-30 | 6.35 | 6.36 | 6.29 | 6.30 | 6.30 | qfq | 17,603,600 | 111,197,029 | -0.79% |
| 2025-09-29 | 6.32 | 6.36 | 6.23 | 6.35 | 6.35 | qfq | 26,366,100 | 165,750,671 | 0.16% |
| 2025-09-26 | 6.38 | 6.42 | 6.31 | 6.34 | 6.34 | qfq | 21,408,500 | 136,366,429 | -0.47% |
| 2025-09-25 | 6.43 | 6.43 | 6.33 | 6.37 | 6.37 | qfq | 20,621,364 | 131,225,180 | -0.78% |
| 2025-09-24 | 6.35 | 6.43 | 6.33 | 6.42 | 6.42 | qfq | 18,986,083 | 121,475,649 | 0.63% |
| 2025-09-23 | 6.50 | 6.50 | 6.31 | 6.38 | 6.38 | qfq | 28,643,843 | 182,628,890 | -2.15% |
| 2025-09-22 | 6.48 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 29,711,302 | 191,063,044 | 0.62% |
| 2025-09-19 | 6.50 | 6.53 | 6.43 | 6.48 | 6.48 | qfq | 27,083,689 | 175,249,167 | -0.31% |
| 2025-09-18 | 6.71 | 6.74 | 6.45 | 6.50 | 6.50 | qfq | 46,996,100 | 309,008,005 | -3.85% |
| 2025-09-17 | 6.73 | 6.79 | 6.63 | 6.76 | 6.76 | qfq | 39,015,262 | 261,871,259 | -0.15% |
| 2025-09-16 | 6.96 | 6.96 | 6.71 | 6.77 | 6.77 | qfq | 53,021,508 | 360,931,541 | -3.70% |
| 2025-09-15 | 6.81 | 7.05 | 6.76 | 7.03 | 7.03 | qfq | 71,020,327 | 492,679,518 | 3.23% |
| 2025-09-12 | 6.73 | 6.92 | 6.73 | 6.81 | 6.81 | qfq | 63,805,446 | 435,844,124 | 0.44% |
| 2025-09-11 | 6.55 | 6.80 | 6.55 | 6.78 | 6.78 | qfq | 83,904,737 | 565,343,234 | 2.88% |
| 2025-09-10 | 6.51 | 6.66 | 6.44 | 6.59 | 6.59 | qfq | 40,283,399 | 263,170,636 | 0.76% |
| 2025-09-09 | 6.55 | 6.61 | 6.50 | 6.54 | 6.54 | qfq | 47,422,262 | 310,295,202 | 0.00% |
| 2025-09-08 | 6.30 | 6.61 | 6.30 | 6.54 | 6.54 | qfq | 76,535,845 | 499,469,656 | 4.14% |
| 2025-09-05 | 6.26 | 6.28 | 6.17 | 6.28 | 6.28 | qfq | 21,291,487 | 132,471,539 | 0.64% |
| 2025-09-04 | 6.19 | 6.30 | 6.18 | 6.24 | 6.24 | qfq | 24,902,500 | 155,417,979 | 0.81% |
| 2025-09-03 | 6.33 | 6.37 | 6.18 | 6.19 | 6.19 | qfq | 30,428,200 | 190,108,343 | -2.37% |
| 2025-09-02 | 6.38 | 6.41 | 6.30 | 6.34 | 6.34 | qfq | 24,699,438 | 156,688,130 | -0.78% |
| 2025-09-01 | 6.38 | 6.43 | 6.32 | 6.39 | 6.39 | qfq | 27,610,266 | 175,996,763 | 0.31% |
| 2025-08-29 | 6.39 | 6.47 | 6.36 | 6.37 | 6.37 | qfq | 29,758,326 | 190,577,661 | -0.31% |
| 2025-08-28 | 6.44 | 6.52 | 6.28 | 6.39 | 6.39 | qfq | 42,333,623 | 270,644,327 | -1.08% |
| 2025-08-27 | 6.57 | 6.67 | 6.44 | 6.46 | 6.46 | qfq | 47,764,463 | 313,081,299 | -1.82% |
| 2025-08-26 | 6.48 | 6.65 | 6.46 | 6.58 | 6.58 | qfq | 59,672,115 | 392,848,651 | 1.23% |
| 2025-08-25 | 6.45 | 6.50 | 6.42 | 6.50 | 6.50 | qfq | 39,758,202 | 257,258,816 | 0.46% |
| 2025-08-22 | 6.53 | 6.54 | 6.38 | 6.47 | 6.47 | qfq | 38,801,002 | 249,667,609 | 0.00% |
| 2025-08-21 | 6.46 | 6.54 | 6.43 | 6.47 | 6.47 | qfq | 43,353,529 | 280,991,382 | 0.62% |
| 2025-08-20 | 6.37 | 6.43 | 6.35 | 6.43 | 6.43 | qfq | 24,161,278 | 154,528,491 | 0.63% |
| 2025-08-19 | 6.40 | 6.43 | 6.35 | 6.39 | 6.39 | qfq | 22,018,707 | 140,709,913 | 0.16% |
| 2025-08-18 | 6.35 | 6.41 | 6.33 | 6.38 | 6.38 | qfq | 27,453,667 | 175,110,134 | 0.79% |
| 2025-08-15 | 6.29 | 6.34 | 6.28 | 6.33 | 6.33 | qfq | 23,095,812 | 145,825,542 | 0.48% |
| 2025-08-14 | 6.41 | 6.44 | 6.28 | 6.30 | 6.30 | qfq | 28,763,859 | 182,873,655 | -1.87% |
| 2025-08-13 | 6.43 | 6.48 | 6.35 | 6.42 | 6.42 | qfq | 25,228,745 | 161,323,248 | -0.16% |
| 2025-08-12 | 6.47 | 6.55 | 6.41 | 6.43 | 6.43 | qfq | 27,969,718 | 180,856,394 | -0.62% |
| 2025-08-11 | 6.49 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 38,126,818 | 247,043,759 | -1.22% |
| 2025-08-08 | 6.29 | 6.56 | 6.27 | 6.55 | 6.55 | qfq | 51,487,677 | 329,984,961 | 3.80% |
| 2025-08-07 | 6.23 | 6.31 | 6.20 | 6.31 | 6.31 | qfq | 28,658,954 | 179,322,121 | 1.12% |
| 2025-08-06 | 6.26 | 6.26 | 6.19 | 6.24 | 6.24 | qfq | 27,277,000 | 169,548,133 | -0.32% |
| 2025-08-05 | 6.27 | 6.28 | 6.24 | 6.26 | 6.26 | qfq | 19,632,200 | 122,873,930 | 0.00% |
| 2025-08-04 | 6.22 | 6.27 | 6.17 | 6.26 | 6.26 | qfq | 17,726,815 | 110,379,195 | 0.32% |
| 2025-08-01 | 6.24 | 6.28 | 6.22 | 6.24 | 6.24 | qfq | 15,570,200 | 97,259,322 | 0.32% |
| 2025-07-31 | 6.37 | 6.37 | 6.20 | 6.22 | 6.22 | qfq | 28,621,600 | 179,262,715 | -2.35% |
| 2025-07-30 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | qfq | 26,342,600 | 168,042,050 | 0.00% |
| 2025-07-29 | 6.44 | 6.47 | 6.31 | 6.37 | 6.37 | qfq | 27,619,423 | 175,584,263 | -1.39% |
| 2025-07-28 | 6.49 | 6.54 | 6.45 | 6.46 | 6.46 | qfq | 20,074,300 | 130,125,642 | -0.77% |
| 2025-07-25 | 6.56 | 6.65 | 6.49 | 6.51 | 6.51 | qfq | 29,742,600 | 194,780,826 | 0.15% |
| 2025-07-24 | 6.45 | 6.52 | 6.41 | 6.50 | 6.50 | qfq | 32,593,560 | 211,063,077 | 0.15% |
| 2025-07-23 | 6.65 | 6.70 | 6.46 | 6.49 | 6.49 | qfq | 49,490,668 | 324,784,554 | -1.07% |
| 2025-07-22 | 6.45 | 6.58 | 6.43 | 6.56 | 6.56 | qfq | 48,243,897 | 314,076,914 | 0.77% |
| 2025-07-21 | 6.25 | 6.52 | 6.25 | 6.51 | 6.51 | qfq | 65,228,087 | 418,497,379 | 4.16% |
| 2025-07-18 | 6.19 | 6.26 | 6.18 | 6.25 | 6.25 | qfq | 23,921,508 | 148,846,275 | 1.13% |
| 2025-07-17 | 6.16 | 6.21 | 6.14 | 6.18 | 6.18 | qfq | 20,748,284 | 127,995,748 | 0.16% |
| 2025-07-16 | 6.17 | 6.20 | 6.14 | 6.17 | 6.17 | qfq | 16,844,501 | 103,990,934 | 0.00% |
| 2025-07-15 | 6.27 | 6.28 | 6.13 | 6.17 | 6.17 | qfq | 27,626,399 | 170,771,107 | -1.44% |
| 2025-07-14 | 6.25 | 6.30 | 6.24 | 6.26 | 6.26 | qfq | 20,575,988 | 128,964,057 | -0.48% |
| 2025-07-11 | 6.28 | 6.36 | 6.26 | 6.29 | 6.29 | qfq | 34,226,068 | 215,517,422 | 0.16% |
| 2025-07-10 | 6.30 | 6.34 | 6.23 | 6.28 | 6.28 | qfq | 39,338,274 | 247,175,736 | 0.96% |
| 2025-07-09 | 6.18 | 6.33 | 6.18 | 6.22 | 6.22 | qfq | 42,723,700 | 267,305,539 | 0.65% |
| 2025-07-08 | 6.17 | 6.18 | 6.12 | 6.18 | 6.18 | qfq | 21,310,854 | 131,144,692 | 0.16% |
| 2025-07-07 | 6.15 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 16,409,300 | 101,030,323 | 0.16% |
| 2025-07-04 | 6.20 | 6.24 | 6.15 | 6.16 | 6.16 | qfq | 25,240,744 | 156,294,017 | -0.65% |
| 2025-07-03 | 6.20 | 6.23 | 6.14 | 6.20 | 6.20 | qfq | 33,628,465 | 207,905,545 | 0.32% |
| 2025-07-02 | 6.04 | 6.23 | 6.03 | 6.18 | 6.18 | qfq | 45,171,777 | 277,264,684 | 2.32% |
| 2025-07-01 | 6.02 | 6.05 | 6.02 | 6.04 | 6.04 | qfq | 10,976,642 | 66,279,350 | -0.17% |
| 2025-06-30 | 6.03 | 6.05 | 6.02 | 6.05 | 6.05 | qfq | 14,001,365 | 84,470,661 | 0.17% |
| 2025-06-27 | 6.03 | 6.06 | 6.02 | 6.04 | 6.04 | qfq | 11,421,402 | 68,964,764 | 0.17% |
| 2025-06-26 | 6.06 | 6.06 | 6.02 | 6.03 | 6.03 | qfq | 15,619,731 | 94,254,529 | -0.66% |
| 2025-06-25 | 6.03 | 6.08 | 6.01 | 6.07 | 6.07 | qfq | 18,437,000 | 111,390,062 | 0.50% |
| 2025-06-24 | 6.02 | 6.05 | 5.99 | 6.04 | 6.04 | qfq | 15,913,302 | 95,888,116 | 0.83% |
| 2025-06-23 | 5.97 | 6.00 | 5.91 | 5.99 | 5.99 | qfq | 16,207,204 | 96,631,502 | 0.17% |
| 2025-06-20 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | qfq | 11,303,900 | 67,768,756 | -0.17% |
| 2025-06-19 | 6.05 | 6.07 | 5.98 | 5.99 | 5.99 | qfq | 17,234,432 | 103,687,739 | -1.16% |
| 2025-06-18 | 6.13 | 6.16 | 6.05 | 6.06 | 6.06 | qfq | 20,086,700 | 122,174,451 | -1.46% |
| 2025-06-17 | 6.12 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 14,913,924 | 91,671,529 | 0.49% |
| 2025-06-16 | 6.13 | 6.18 | 6.09 | 6.12 | 6.12 | qfq | 19,744,958 | 120,760,342 | -0.65% |
| 2025-06-13 | 6.23 | 6.28 | 6.15 | 6.16 | 6.16 | qfq | 39,319,200 | 243,953,137 | -1.60% |
| 2025-06-12 | 6.25 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 28,105,100 | 175,411,917 | -0.32% |
| 2025-06-11 | 6.14 | 6.31 | 6.11 | 6.28 | 6.28 | qfq | 55,311,513 | 345,262,730 | 2.78% |
| 2025-06-10 | 6.15 | 6.19 | 6.06 | 6.11 | 6.11 | qfq | 20,742,202 | 126,825,087 | -0.65% |
| 2025-06-09 | 6.08 | 6.17 | 6.07 | 6.15 | 6.15 | qfq | 26,259,907 | 161,298,251 | 1.15% |
| 2025-06-06 | 6.06 | 6.12 | 6.05 | 6.08 | 6.08 | qfq | 13,638,300 | 82,954,151 | 0.33% |
| 2025-06-05 | 6.10 | 6.11 | 6.04 | 6.06 | 6.06 | qfq | 16,600,000 | 100,604,699 | -0.98% |
| 2025-06-04 | 6.08 | 6.13 | 6.03 | 6.12 | 6.12 | qfq | 22,397,357 | 136,347,495 | 0.00% |
| 2025-06-03 | 6.09 | 6.19 | 6.05 | 6.12 | 6.12 | qfq | 26,038,104 | 159,244,375 | 0.49% |
| 2025-05-30 | 6.00 | 6.17 | 5.99 | 6.09 | 6.09 | qfq | 46,593,330 | 285,388,823 | 1.33% |
| 2025-05-29 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | qfq | 10,418,048 | 62,334,368 | 0.67% |
| 2025-05-28 | 6.00 | 6.01 | 5.96 | 5.97 | 5.97 | qfq | 8,722,237 | 52,185,083 | -0.50% |
| 2025-05-27 | 5.98 | 6.01 | 5.96 | 6.00 | 6.00 | qfq | 9,363,100 | 56,121,597 | 0.33% |
| 2025-05-26 | 5.95 | 6.01 | 5.94 | 5.98 | 5.98 | qfq | 12,413,762 | 74,098,686 | 0.17% |
| 2025-05-23 | 6.02 | 6.05 | 5.97 | 5.97 | 5.97 | qfq | 14,460,800 | 86,907,888 | -1.00% |
| 2025-05-22 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | qfq | 13,492,757 | 81,564,139 | -1.31% |
| 2025-05-21 | 6.10 | 6.11 | 6.07 | 6.11 | 6.11 | qfq | 12,212,757 | 74,346,411 | -0.16% |
| 2025-05-20 | 6.06 | 6.13 | 6.06 | 6.12 | 6.12 | qfq | 19,065,604 | 116,336,837 | 0.99% |
| 2025-05-19 | 6.00 | 6.07 | 6.00 | 6.06 | 6.06 | qfq | 14,022,500 | 84,839,036 | 0.83% |
| 2025-05-16 | 6.05 | 6.06 | 5.98 | 6.01 | 6.01 | qfq | 17,118,734 | 102,713,790 | -0.50% |
| 2025-05-15 | 6.06 | 6.09 | 6.03 | 6.04 | 6.04 | qfq | 14,114,500 | 85,496,111 | -0.49% |
| 2025-05-14 | 6.03 | 6.08 | 6.02 | 6.07 | 6.07 | qfq | 13,964,100 | 84,531,068 | 0.33% |
| 2025-05-13 | 6.09 | 6.11 | 6.02 | 6.05 | 6.05 | qfq | 15,473,000 | 93,829,647 | -0.66% |
| 2025-05-12 | 6.07 | 6.10 | 6.02 | 6.09 | 6.09 | qfq | 17,926,157 | 108,564,481 | 0.50% |
| 2025-05-09 | 6.14 | 6.15 | 6.06 | 6.06 | 6.06 | qfq | 20,032,500 | 121,933,117 | -1.46% |
| 2025-05-08 | 6.13 | 6.15 | 6.09 | 6.15 | 6.15 | qfq | 20,138,873 | 123,413,351 | -0.16% |
| 2025-05-07 | 6.14 | 6.17 | 6.10 | 6.16 | 6.16 | qfq | 27,701,399 | 169,896,298 | 0.65% |
| 2025-05-06 | 6.08 | 6.12 | 6.05 | 6.12 | 6.12 | qfq | 21,343,260 | 130,040,670 | 1.16% |
| 2025-04-30 | 6.04 | 6.09 | 6.04 | 6.05 | 6.05 | qfq | 16,296,900 | 98,842,684 | 0.00% |
| 2025-04-29 | 6.03 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 16,019,156 | 96,830,389 | 0.83% |
| 2025-04-28 | 6.12 | 6.12 | 5.99 | 6.00 | 6.00 | qfq | 22,598,429 | 136,063,002 | -1.48% |
| 2025-04-25 | 6.09 | 6.15 | 6.06 | 6.09 | 6.09 | qfq | 22,387,308 | 136,639,395 | 0.00% |
| 2025-04-24 | 6.15 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 31,242,839 | 191,981,836 | -1.14% |
| 2025-04-23 | 6.24 | 6.26 | 6.15 | 6.16 | 6.16 | qfq | 31,842,633 | 197,110,218 | -2.07% |
| 2025-04-22 | 6.23 | 6.31 | 6.12 | 6.29 | 6.29 | qfq | 51,480,186 | 319,548,253 | 0.64% |
| 2025-04-21 | 6.26 | 6.26 | 6.14 | 6.25 | 6.25 | qfq | 29,647,700 | 184,023,255 | -0.32% |
| 2025-04-18 | 6.38 | 6.38 | 6.24 | 6.27 | 6.27 | qfq | 28,337,900 | 178,149,075 | -1.57% |
| 2025-04-17 | 6.34 | 6.43 | 6.27 | 6.37 | 6.37 | qfq | 29,676,747 | 189,136,535 | 0.00% |
| 2025-04-16 | 6.40 | 6.42 | 6.20 | 6.37 | 6.37 | qfq | 42,411,671 | 268,192,932 | -0.78% |
| 2025-04-15 | 6.43 | 6.50 | 6.35 | 6.42 | 6.42 | qfq | 39,110,786 | 251,087,055 | -0.93% |
| 2025-04-14 | 6.32 | 6.50 | 6.32 | 6.48 | 6.48 | qfq | 58,946,592 | 380,116,894 | 1.41% |
| 2025-04-11 | 6.61 | 6.63 | 6.37 | 6.39 | 6.39 | qfq | 78,262,584 | 505,591,865 | -4.48% |
| 2025-04-10 | 6.40 | 6.79 | 6.39 | 6.69 | 6.69 | qfq | 125,128,784 | 829,573,493 | 0.30% |
| 2025-04-09 | 6.59 | 6.87 | 6.30 | 6.67 | 6.67 | qfq | 151,085,322 | 999,106,057 | 2.14% |
| 2025-04-08 | 5.93 | 6.53 | 5.93 | 6.53 | 6.53 | qfq | 125,209,895 | 790,700,988 | 9.93% |
| 2025-04-07 | 5.95 | 6.27 | 5.85 | 5.94 | 5.94 | qfq | 84,465,187 | 515,797,736 | -1.66% |
| 2025-04-03 | 5.91 | 6.08 | 5.90 | 6.04 | 6.04 | qfq | 22,220,820 | 133,838,360 | 1.85% |
| 2025-04-02 | 5.95 | 6.00 | 5.91 | 5.93 | 5.93 | qfq | 13,406,300 | 79,756,473 | -0.50% |
| 2025-04-01 | 5.90 | 6.02 | 5.90 | 5.96 | 5.96 | qfq | 18,393,772 | 109,621,496 | 0.85% |
| 2025-03-31 | 6.15 | 6.15 | 5.90 | 5.91 | 5.91 | qfq | 32,154,309 | 192,642,183 | -4.06% |
| 2025-03-28 | 6.25 | 6.25 | 6.13 | 6.16 | 6.16 | qfq | 17,462,900 | 107,931,492 | -1.60% |
| 2025-03-27 | 6.31 | 6.36 | 6.25 | 6.26 | 6.26 | qfq | 21,163,773 | 133,011,833 | -1.42% |
| 2025-03-26 | 6.25 | 6.39 | 6.22 | 6.35 | 6.35 | qfq | 41,659,871 | 263,990,330 | 1.28% |
| 2025-03-25 | 6.14 | 6.30 | 6.09 | 6.27 | 6.27 | qfq | 25,891,812 | 160,695,497 | 1.95% |
| 2025-03-24 | 6.18 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 17,272,839 | 105,749,047 | -0.16% |
| 2025-03-21 | 6.19 | 6.25 | 6.11 | 6.16 | 6.16 | qfq | 20,166,340 | 124,626,273 | -0.96% |
| 2025-03-20 | 6.26 | 6.31 | 6.22 | 6.22 | 6.22 | qfq | 14,872,512 | 92,939,292 | -0.32% |
| 2025-03-19 | 6.25 | 6.28 | 6.21 | 6.24 | 6.24 | qfq | 14,410,012 | 90,122,492 | -0.32% |
| 2025-03-18 | 6.30 | 6.33 | 6.22 | 6.26 | 6.26 | qfq | 19,528,102 | 122,048,683 | -0.95% |
| 2025-03-17 | 6.35 | 6.40 | 6.32 | 6.32 | 6.32 | qfq | 31,372,702 | 199,551,866 | 0.00% |
| 2025-03-14 | 6.29 | 6.32 | 6.25 | 6.32 | 6.32 | qfq | 29,604,820 | 186,235,065 | 0.64% |
| 2025-03-13 | 6.26 | 6.35 | 6.23 | 6.28 | 6.28 | qfq | 29,804,381 | 187,261,393 | 0.48% |
| 2025-03-12 | 6.38 | 6.39 | 6.25 | 6.25 | 6.25 | qfq | 40,762,573 | 256,332,280 | -2.34% |
| 2025-03-11 | 6.08 | 6.44 | 6.06 | 6.40 | 6.40 | qfq | 72,608,022 | 459,541,699 | 4.23% |
| 2025-03-10 | 6.13 | 6.22 | 6.10 | 6.14 | 6.14 | qfq | 35,761,896 | 220,154,418 | 1.66% |
| 2025-03-07 | 6.01 | 6.08 | 6.00 | 6.04 | 6.04 | qfq | 18,612,764 | 112,486,386 | 0.17% |
| 2025-03-06 | 6.03 | 6.04 | 5.99 | 6.03 | 6.03 | qfq | 15,307,720 | 92,103,787 | 0.00% |
| 2025-03-05 | 6.10 | 6.13 | 6.00 | 6.03 | 6.03 | qfq | 11,735,300 | 70,868,592 | -0.50% |
| 2025-03-04 | 5.97 | 6.09 | 5.92 | 6.06 | 6.06 | qfq | 19,714,300 | 118,105,910 | 1.17% |
| 2025-03-03 | 5.95 | 6.05 | 5.95 | 5.99 | 5.99 | qfq | 12,744,381 | 76,493,780 | 0.17% |
| 2025-02-28 | 6.05 | 6.09 | 5.96 | 5.98 | 5.98 | qfq | 16,305,440 | 98,244,925 | -1.32% |
| 2025-02-27 | 6.09 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 15,567,691 | 94,234,712 | -0.49% |
| 2025-02-26 | 6.08 | 6.11 | 6.04 | 6.09 | 6.09 | qfq | 16,158,718 | 98,010,089 | 0.16% |
| 2025-02-25 | 6.04 | 6.15 | 6.01 | 6.08 | 6.08 | qfq | 19,172,751 | 116,558,041 | -0.33% |
| 2025-02-24 | 6.15 | 6.21 | 6.07 | 6.10 | 6.10 | qfq | 27,726,259 | 170,059,516 | 0.99% |
| 2025-02-21 | 6.04 | 6.10 | 6.02 | 6.04 | 6.04 | qfq | 18,757,150 | 113,514,512 | -0.17% |
| 2025-02-20 | 6.11 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 20,213,532 | 122,563,224 | -1.47% |
| 2025-02-19 | 5.91 | 6.24 | 5.89 | 6.14 | 6.14 | qfq | 39,324,424 | 237,802,040 | 3.89% |
| 2025-02-18 | 6.08 | 6.09 | 5.90 | 5.91 | 5.91 | qfq | 24,321,100 | 145,692,142 | -2.80% |
| 2025-02-17 | 6.02 | 6.10 | 5.96 | 6.08 | 6.08 | qfq | 24,445,502 | 147,454,992 | 0.50% |
| 2025-02-14 | 6.14 | 6.15 | 6.02 | 6.05 | 6.05 | qfq | 38,403,206 | 233,509,732 | -2.58% |
| 2025-02-13 | 5.86 | 6.25 | 5.85 | 6.21 | 6.21 | qfq | 71,237,104 | 437,019,298 | 5.79% |
| 2025-02-12 | 5.87 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 18,712,726 | 109,312,084 | -0.17% |
| 2025-02-11 | 5.93 | 5.97 | 5.87 | 5.88 | 5.88 | qfq | 19,498,966 | 114,932,288 | -1.34% |
| 2025-02-10 | 5.93 | 5.96 | 5.90 | 5.96 | 5.96 | qfq | 19,437,216 | 115,165,967 | 0.51% |
| 2025-02-07 | 5.88 | 5.98 | 5.86 | 5.93 | 5.93 | qfq | 27,434,189 | 162,512,002 | 0.51% |
| 2025-02-06 | 5.89 | 5.90 | 5.77 | 5.90 | 5.90 | qfq | 17,418,700 | 101,771,740 | 0.34% |
| 2025-02-05 | 5.93 | 5.94 | 5.85 | 5.88 | 5.88 | qfq | 12,206,800 | 71,815,525 | 0.00% |
| 2025-01-27 | 5.86 | 5.96 | 5.86 | 5.88 | 5.88 | qfq | 17,645,180 | 104,404,405 | 0.51% |
| 2025-01-24 | 5.74 | 5.86 | 5.70 | 5.85 | 5.85 | qfq | 18,430,029 | 106,309,644 | 1.56% |
| 2025-01-23 | 5.73 | 5.87 | 5.73 | 5.76 | 5.76 | qfq | 19,887,842 | 115,541,747 | 1.05% |
| 2025-01-22 | 5.78 | 5.80 | 5.69 | 5.70 | 5.70 | qfq | 10,743,460 | 61,420,586 | -1.72% |
| 2025-01-21 | 5.87 | 5.91 | 5.76 | 5.80 | 5.80 | qfq | 11,442,759 | 66,341,909 | -0.51% |
| 2025-01-20 | 5.84 | 5.87 | 5.78 | 5.83 | 5.83 | qfq | 12,794,000 | 74,578,077 | 0.52% |
| 2025-01-17 | 5.75 | 5.82 | 5.72 | 5.80 | 5.80 | qfq | 12,382,900 | 71,493,620 | 0.52% |
| 2025-01-16 | 5.76 | 5.84 | 5.74 | 5.77 | 5.77 | qfq | 14,022,100 | 81,257,640 | 0.17% |
| 2025-01-15 | 5.79 | 5.80 | 5.74 | 5.76 | 5.76 | qfq | 11,905,800 | 68,575,374 | -0.69% |
| 2025-01-14 | 5.63 | 5.81 | 5.63 | 5.80 | 5.80 | qfq | 18,714,100 | 107,420,178 | 2.65% |
| 2025-01-13 | 5.60 | 5.66 | 5.56 | 5.65 | 5.65 | qfq | 12,085,600 | 67,823,817 | 0.00% |
| 2025-01-10 | 5.81 | 5.82 | 5.65 | 5.65 | 5.65 | qfq | 14,936,500 | 85,592,248 | -3.25% |
| 2025-01-09 | 5.83 | 5.92 | 5.81 | 5.84 | 5.84 | qfq | 13,315,014 | 77,879,076 | 0.52% |
| 2025-01-08 | 5.86 | 5.89 | 5.70 | 5.81 | 5.81 | qfq | 18,111,900 | 105,110,776 | -1.86% |
| 2025-01-07 | 5.86 | 5.92 | 5.82 | 5.92 | 5.92 | qfq | 15,250,525 | 89,308,102 | 0.85% |
| 2025-01-06 | 5.88 | 5.94 | 5.76 | 5.87 | 5.87 | qfq | 17,384,072 | 101,662,510 | 0.00% |
| 2025-01-03 | 6.07 | 6.12 | 5.85 | 5.87 | 5.87 | qfq | 29,076,441 | 172,730,393 | -3.61% |
| 2025-01-02 | 6.23 | 6.31 | 6.06 | 6.09 | 6.09 | qfq | 29,673,688 | 184,029,739 | -1.77% |
| 2024-12-31 | 6.29 | 6.34 | 6.20 | 6.20 | 6.20 | qfq | 19,207,144 | 120,473,699 | -1.43% |
| 2024-12-30 | 6.36 | 6.39 | 6.24 | 6.29 | 6.29 | qfq | 20,374,402 | 128,194,591 | -1.26% |
| 2024-12-27 | 6.16 | 6.43 | 6.14 | 6.37 | 6.37 | qfq | 32,236,271 | 203,721,386 | 3.07% |
| 2024-12-26 | 6.18 | 6.25 | 6.14 | 6.18 | 6.18 | qfq | 15,497,700 | 95,811,413 | -0.16% |
| 2024-12-25 | 6.30 | 6.30 | 6.10 | 6.19 | 6.19 | qfq | 23,936,602 | 148,105,489 | -1.75% |
| 2024-12-24 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | qfq | 18,242,300 | 114,412,257 | 0.80% |
| 2024-12-23 | 6.41 | 6.42 | 6.24 | 6.25 | 6.25 | qfq | 27,569,900 | 173,745,496 | -2.50% |
| 2024-12-20 | 6.43 | 6.48 | 6.38 | 6.41 | 6.41 | qfq | 23,150,600 | 148,924,849 | -0.31% |
| 2024-12-19 | 6.36 | 6.44 | 6.28 | 6.43 | 6.43 | qfq | 27,437,372 | 174,197,869 | 0.63% |
| 2024-12-18 | 6.47 | 6.50 | 6.36 | 6.39 | 6.39 | qfq | 33,326,496 | 213,647,526 | -1.24% |
| 2024-12-17 | 6.75 | 6.78 | 6.45 | 6.47 | 6.47 | qfq | 46,472,606 | 304,190,583 | -4.15% |
| 2024-12-16 | 6.75 | 6.85 | 6.71 | 6.75 | 6.75 | qfq | 31,003,470 | 210,025,625 | -0.59% |
| 2024-12-13 | 6.96 | 6.96 | 6.76 | 6.79 | 6.79 | qfq | 53,625,971 | 366,642,159 | -2.44% |
| 2024-12-12 | 6.81 | 6.97 | 6.74 | 6.96 | 6.96 | qfq | 69,318,009 | 476,915,482 | 2.20% |
| 2024-12-11 | 6.61 | 6.85 | 6.61 | 6.81 | 6.81 | qfq | 54,647,704 | 370,030,378 | 2.56% |
| 2024-12-10 | 6.76 | 6.79 | 6.62 | 6.64 | 6.64 | qfq | 45,208,062 | 303,163,090 | 0.45% |
| 2024-12-09 | 6.64 | 6.64 | 6.53 | 6.61 | 6.61 | qfq | 27,226,760 | 179,274,718 | -0.45% |
| 2024-12-06 | 6.54 | 6.65 | 6.53 | 6.64 | 6.64 | qfq | 25,921,521 | 171,281,650 | 1.37% |
| 2024-12-05 | 6.56 | 6.59 | 6.50 | 6.55 | 6.55 | qfq | 24,427,200 | 159,967,329 | -0.46% |
| 2024-12-04 | 6.74 | 6.76 | 6.54 | 6.58 | 6.58 | qfq | 40,255,402 | 267,655,067 | -3.09% |
| 2024-12-03 | 6.74 | 6.89 | 6.66 | 6.79 | 6.79 | qfq | 50,412,200 | 342,547,241 | 0.44% |
| 2024-12-02 | 6.55 | 6.78 | 6.53 | 6.76 | 6.76 | qfq | 47,831,979 | 321,426,613 | 2.74% |
| 2024-11-29 | 6.47 | 6.60 | 6.42 | 6.58 | 6.58 | qfq | 35,406,692 | 230,989,220 | 1.70% |
| 2024-11-28 | 6.45 | 6.52 | 6.39 | 6.47 | 6.47 | qfq | 27,217,964 | 175,763,092 | 0.62% |
| 2024-11-27 | 6.36 | 6.44 | 6.25 | 6.43 | 6.43 | qfq | 21,633,804 | 136,871,928 | 0.47% |
| 2024-11-26 | 6.43 | 6.47 | 6.36 | 6.40 | 6.40 | qfq | 19,432,602 | 124,749,939 | -0.16% |
| 2024-11-25 | 6.28 | 6.50 | 6.26 | 6.41 | 6.41 | qfq | 26,160,235 | 166,618,528 | 2.07% |
| 2024-11-22 | 6.56 | 6.56 | 6.26 | 6.28 | 6.28 | qfq | 33,366,200 | 213,906,443 | -4.41% |
| 2024-11-21 | 6.42 | 6.61 | 6.41 | 6.57 | 6.57 | qfq | 38,045,900 | 248,647,789 | 2.02% |
| 2024-11-20 | 6.36 | 6.47 | 6.33 | 6.44 | 6.44 | qfq | 24,836,100 | 159,150,361 | 0.63% |
| 2024-11-19 | 6.38 | 6.40 | 6.26 | 6.40 | 6.40 | qfq | 25,877,202 | 163,678,903 | 0.95% |
| 2024-11-18 | 6.48 | 6.56 | 6.32 | 6.34 | 6.34 | qfq | 36,926,412 | 236,976,590 | -2.46% |
| 2024-11-15 | 6.61 | 6.71 | 6.50 | 6.50 | 6.50 | qfq | 32,032,574 | 211,688,249 | -1.96% |
| 2024-11-14 | 6.82 | 6.92 | 6.63 | 6.63 | 6.63 | qfq | 40,933,958 | 276,174,331 | -4.19% |
| 2024-11-13 | 6.92 | 6.93 | 6.73 | 6.92 | 6.92 | qfq | 49,708,330 | 338,847,167 | -0.14% |
| 2024-11-12 | 6.87 | 7.10 | 6.86 | 6.93 | 6.93 | qfq | 84,262,589 | 589,633,576 | 1.17% |
| 2024-11-11 | 6.73 | 6.85 | 6.67 | 6.85 | 6.85 | qfq | 49,486,660 | 334,808,403 | 0.44% |
| 2024-11-08 | 7.06 | 7.10 | 6.78 | 6.82 | 6.82 | qfq | 78,046,881 | 537,069,407 | -2.29% |
| 2024-11-07 | 6.79 | 7.06 | 6.71 | 6.98 | 6.98 | qfq | 100,593,670 | 697,047,803 | 3.71% |
| 2024-11-06 | 6.49 | 6.79 | 6.48 | 6.73 | 6.73 | qfq | 87,572,066 | 584,250,335 | 3.22% |
| 2024-11-05 | 6.37 | 6.54 | 6.36 | 6.52 | 6.52 | qfq | 57,989,217 | 375,423,399 | 1.88% |
| 2024-11-04 | 6.28 | 6.43 | 6.20 | 6.40 | 6.40 | qfq | 37,604,440 | 239,009,793 | 1.75% |
| 2024-11-01 | 6.40 | 6.50 | 6.23 | 6.29 | 6.29 | qfq | 53,223,996 | 338,398,312 | -1.87% |
| 2024-10-31 | 6.43 | 6.46 | 6.36 | 6.41 | 6.41 | qfq | 52,242,087 | 334,322,897 | -0.93% |
| 2024-10-30 | 6.38 | 6.49 | 6.34 | 6.47 | 6.47 | qfq | 56,299,394 | 361,838,369 | 2.05% |
| 2024-10-29 | 6.60 | 6.63 | 6.32 | 6.34 | 6.34 | qfq | 70,693,422 | 453,729,483 | -4.23% |
| 2024-10-28 | 6.34 | 6.62 | 6.32 | 6.62 | 6.62 | qfq | 70,669,650 | 461,265,875 | 3.92% |
| 2024-10-25 | 6.27 | 6.40 | 6.26 | 6.37 | 6.37 | qfq | 39,539,706 | 251,121,753 | 1.27% |
| 2024-10-24 | 6.30 | 6.41 | 6.26 | 6.29 | 6.29 | qfq | 30,777,820 | 194,609,667 | -1.26% |
| 2024-10-23 | 6.50 | 6.55 | 6.35 | 6.37 | 6.37 | qfq | 57,715,924 | 369,311,316 | -1.24% |
| 2024-10-22 | 6.28 | 6.45 | 6.23 | 6.45 | 6.45 | qfq | 64,500,981 | 410,157,837 | 2.38% |
| 2024-10-21 | 6.23 | 6.38 | 6.21 | 6.30 | 6.30 | qfq | 55,456,982 | 347,672,177 | 1.61% |
| 2024-10-18 | 6.05 | 6.28 | 6.02 | 6.20 | 6.20 | qfq | 54,078,055 | 332,412,251 | 1.47% |
| 2024-10-17 | 6.23 | 6.28 | 6.10 | 6.11 | 6.11 | qfq | 45,336,600 | 279,516,287 | -1.93% |
| 2024-10-16 | 6.14 | 6.38 | 6.10 | 6.23 | 6.23 | qfq | 51,435,100 | 321,399,239 | 0.00% |
| 2024-10-15 | 6.19 | 6.36 | 6.12 | 6.23 | 6.23 | qfq | 58,328,915 | 365,295,012 | -0.64% |
| 2024-10-14 | 6.12 | 6.34 | 6.02 | 6.27 | 6.27 | qfq | 68,598,110 | 425,427,533 | 3.47% |
| 2024-10-11 | 6.45 | 6.45 | 6.00 | 6.06 | 6.06 | qfq | 117,175,800 | 722,713,639 | -8.46% |
| 2024-10-10 | 6.21 | 6.62 | 6.21 | 6.62 | 6.62 | qfq | 120,368,756 | 786,644,453 | 9.97% |
| 2024-10-09 | 6.64 | 6.64 | 6.01 | 6.02 | 6.02 | qfq | 87,871,298 | 550,952,317 | -9.20% |
| 2024-10-08 | 7.27 | 7.27 | 6.32 | 6.63 | 6.63 | qfq | 147,290,582 | 996,822,651 | 0.15% |
| 2024-09-30 | 6.33 | 6.62 | 6.11 | 6.62 | 6.62 | qfq | 106,104,704 | 680,051,645 | 9.97% |
| 2024-09-27 | 5.81 | 6.03 | 5.79 | 6.02 | 6.02 | qfq | 45,537,860 | 269,206,465 | 5.99% |
| 2024-09-26 | 5.38 | 5.68 | 5.36 | 5.68 | 5.68 | qfq | 49,226,128 | 273,100,005 | 4.99% |
| 2024-09-25 | 5.43 | 5.57 | 5.38 | 5.41 | 5.41 | qfq | 45,985,495 | 251,681,059 | 0.56% |
| 2024-09-24 | 5.17 | 5.38 | 5.15 | 5.38 | 5.38 | qfq | 44,596,521 | 235,342,992 | 4.87% |
| 2024-09-23 | 5.13 | 5.22 | 5.12 | 5.13 | 5.13 | qfq | 17,383,860 | 89,733,905 | -0.97% |
| 2024-09-20 | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | qfq | 19,084,475 | 98,543,997 | -1.52% |
| 2024-09-19 | 5.12 | 5.33 | 5.12 | 5.26 | 5.26 | qfq | 26,853,283 | 140,656,392 | 3.14% |
| 2024-09-18 | 5.20 | 5.22 | 5.04 | 5.10 | 5.10 | qfq | 18,137,065 | 92,438,740 | -1.73% |
| 2024-09-13 | 5.22 | 5.29 | 5.18 | 5.19 | 5.19 | qfq | 16,820,034 | 87,984,963 | -0.76% |
| 2024-09-12 | 5.31 | 5.38 | 5.23 | 5.23 | 5.23 | qfq | 18,659,037 | 98,639,165 | -1.32% |
| 2024-09-11 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | qfq | 12,149,800 | 64,474,863 | -0.75% |
| 2024-09-10 | 5.38 | 5.42 | 5.25 | 5.34 | 5.34 | qfq | 16,547,763 | 88,072,985 | -0.56% |
| 2024-09-09 | 5.30 | 5.40 | 5.25 | 5.37 | 5.37 | qfq | 15,500,340 | 82,844,299 | 0.19% |
| 2024-09-06 | 5.50 | 5.51 | 5.36 | 5.36 | 5.36 | qfq | 17,370,163 | 93,971,422 | -2.19% |
| 2024-09-05 | 5.46 | 5.52 | 5.43 | 5.48 | 5.48 | qfq | 18,628,453 | 102,126,619 | 0.92% |
| 2024-09-04 | 5.48 | 5.56 | 5.41 | 5.43 | 5.43 | qfq | 23,221,965 | 126,868,520 | -1.45% |
| 2024-09-03 | 5.40 | 5.53 | 5.37 | 5.51 | 5.51 | qfq | 24,044,000 | 131,847,013 | 2.04% |
| 2024-09-02 | 5.57 | 5.62 | 5.40 | 5.40 | 5.40 | qfq | 26,057,000 | 143,562,031 | -2.70% |
| 2024-08-30 | 5.46 | 5.63 | 5.37 | 5.55 | 5.55 | qfq | 30,688,352 | 169,763,797 | 2.02% |
| 2024-08-29 | 5.38 | 5.46 | 5.32 | 5.44 | 5.44 | qfq | 18,781,000 | 101,577,980 | 0.93% |
| 2024-08-28 | 5.36 | 5.46 | 5.23 | 5.39 | 5.39 | qfq | 20,739,461 | 111,086,290 | 0.19% |
| 2024-08-27 | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | qfq | 22,173,600 | 120,526,000 | -3.76% |
| 2024-08-26 | 5.49 | 5.62 | 5.45 | 5.59 | 5.59 | qfq | 19,083,234 | 106,060,581 | 1.82% |
| 2024-08-23 | 5.52 | 5.61 | 5.46 | 5.49 | 5.49 | qfq | 23,911,600 | 131,943,429 | -1.44% |
| 2024-08-22 | 5.74 | 5.78 | 5.55 | 5.57 | 5.57 | qfq | 31,638,891 | 178,158,873 | -2.96% |
| 2024-08-21 | 5.77 | 5.83 | 5.74 | 5.74 | 5.74 | qfq | 19,236,399 | 111,075,537 | -0.86% |
| 2024-08-20 | 5.95 | 5.98 | 5.75 | 5.79 | 5.79 | qfq | 27,272,949 | 158,750,855 | -2.53% |
| 2024-08-19 | 6.00 | 6.04 | 5.93 | 5.94 | 5.94 | qfq | 30,179,300 | 180,349,645 | -1.98% |
| 2024-08-16 | 6.30 | 6.31 | 6.05 | 6.06 | 6.06 | qfq | 48,501,639 | 297,039,862 | -4.57% |
| 2024-08-15 | 6.38 | 6.53 | 6.32 | 6.35 | 6.35 | qfq | 41,561,119 | 266,377,606 | -0.16% |
| 2024-08-14 | 6.50 | 6.53 | 6.34 | 6.36 | 6.36 | qfq | 42,768,000 | 273,391,694 | -2.75% |
| 2024-08-13 | 6.31 | 6.74 | 6.26 | 6.54 | 6.54 | qfq | 70,197,500 | 457,241,359 | 3.81% |
| 2024-08-12 | 6.31 | 6.45 | 6.27 | 6.30 | 6.30 | qfq | 44,424,997 | 282,365,161 | 0.32% |
| 2024-08-09 | 6.32 | 6.36 | 6.24 | 6.28 | 6.28 | qfq | 26,060,100 | 163,779,365 | -1.10% |
| 2024-08-08 | 6.23 | 6.39 | 6.20 | 6.35 | 6.35 | qfq | 38,470,960 | 243,282,394 | 1.60% |
| 2024-08-07 | 6.40 | 6.40 | 6.20 | 6.25 | 6.25 | qfq | 39,013,677 | 244,701,503 | -2.50% |
| 2024-08-06 | 6.33 | 6.47 | 6.23 | 6.41 | 6.41 | qfq | 46,699,900 | 296,051,540 | 2.07% |
| 2024-08-05 | 6.40 | 6.54 | 6.25 | 6.28 | 6.28 | qfq | 66,388,200 | 422,910,528 | -1.26% |
| 2024-08-02 | 6.09 | 6.47 | 6.03 | 6.36 | 6.36 | qfq | 74,347,421 | 469,153,712 | 4.61% |
| 2024-08-01 | 6.12 | 6.22 | 6.03 | 6.08 | 6.08 | qfq | 34,278,266 | 209,736,962 | -0.65% |
| 2024-07-31 | 5.90 | 6.12 | 5.82 | 6.12 | 6.12 | qfq | 40,752,263 | 245,655,716 | 3.38% |
| 2024-07-30 | 5.78 | 5.97 | 5.73 | 5.92 | 5.92 | qfq | 34,526,914 | 203,191,323 | 1.89% |
| 2024-07-29 | 5.77 | 5.81 | 5.64 | 5.81 | 5.81 | qfq | 31,650,803 | 180,959,662 | 0.87% |
| 2024-07-26 | 5.76 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 32,842,622 | 188,430,139 | 0.00% |
| 2024-07-25 | 5.76 | 5.87 | 5.70 | 5.76 | 5.76 | qfq | 31,862,000 | 184,013,378 | 0.00% |
| 2024-07-24 | 6.05 | 6.11 | 5.75 | 5.76 | 5.76 | qfq | 56,268,831 | 329,977,995 | -5.26% |
| 2024-07-23 | 6.24 | 6.33 | 6.07 | 6.08 | 6.08 | qfq | 30,391,810 | 187,955,501 | -2.72% |
| 2024-07-22 | 6.32 | 6.37 | 6.23 | 6.25 | 6.25 | qfq | 30,834,510 | 193,361,803 | -1.42% |
| 2024-07-19 | 6.34 | 6.39 | 6.29 | 6.34 | 6.34 | qfq | 33,597,600 | 212,643,832 | -0.94% |
| 2024-07-18 | 6.44 | 6.50 | 6.29 | 6.40 | 6.40 | qfq | 30,465,244 | 194,420,219 | -1.23% |
| 2024-07-17 | 6.56 | 6.58 | 6.41 | 6.48 | 6.48 | qfq | 29,229,960 | 190,186,788 | -1.07% |
| 2024-07-16 | 6.47 | 6.65 | 6.39 | 6.55 | 6.55 | qfq | 40,038,509 | 261,438,954 | 0.46% |
| 2024-07-15 | 6.31 | 6.60 | 6.26 | 6.52 | 6.52 | qfq | 46,973,384 | 303,611,157 | 3.16% |
| 2024-07-12 | 6.48 | 6.56 | 6.22 | 6.32 | 6.32 | qfq | 47,580,738 | 303,016,050 | -3.07% |
| 2024-07-11 | 6.67 | 6.74 | 6.46 | 6.52 | 6.52 | qfq | 43,533,200 | 286,337,428 | -0.91% |
| 2024-07-10 | 6.54 | 6.68 | 6.35 | 6.58 | 6.58 | qfq | 31,347,190 | 205,429,209 | -0.60% |
| 2024-07-09 | 6.83 | 6.85 | 6.43 | 6.62 | 6.62 | qfq | 47,915,229 | 314,278,469 | -3.50% |
| 2024-07-08 | 7.03 | 7.07 | 6.83 | 6.86 | 6.86 | qfq | 18,978,600 | 131,565,093 | -2.42% |
| 2024-07-05 | 6.91 | 7.08 | 6.80 | 7.03 | 7.03 | qfq | 17,714,416 | 122,798,905 | 1.44% |
| 2024-07-04 | 7.23 | 7.28 | 6.90 | 6.93 | 6.93 | qfq | 26,968,263 | 189,611,758 | -4.15% |
| 2024-07-03 | 7.39 | 7.42 | 7.19 | 7.23 | 7.23 | qfq | 19,554,071 | 142,101,960 | -2.03% |
| 2024-07-02 | 7.49 | 7.51 | 7.33 | 7.38 | 7.38 | qfq | 21,903,575 | 162,107,831 | -1.47% |
| 2024-07-01 | 7.12 | 7.54 | 7.11 | 7.49 | 7.49 | qfq | 43,650,551 | 319,861,298 | 5.94% |
| 2024-06-28 | 7.24 | 7.32 | 7.05 | 7.07 | 7.07 | qfq | 31,761,224 | 228,165,853 | -2.35% |
| 2024-06-27 | 7.42 | 7.56 | 7.22 | 7.24 | 7.24 | qfq | 31,072,345 | 229,392,290 | -4.23% |
| 2024-06-26 | 7.69 | 7.69 | 7.21 | 7.56 | 7.56 | qfq | 44,815,770 | 334,253,556 | -2.20% |
| 2024-06-25 | 8.11 | 8.17 | 7.72 | 7.73 | 7.73 | qfq | 26,689,611 | 210,334,483 | -4.33% |
| 2024-06-24 | 8.38 | 8.40 | 8.08 | 8.08 | 8.08 | qfq | 27,812,625 | 227,531,043 | -5.28% |
| 2024-06-21 | 8.46 | 8.64 | 8.41 | 8.53 | 8.53 | qfq | 17,393,153 | 148,070,099 | 0.83% |
| 2024-06-20 | 8.47 | 8.53 | 8.34 | 8.46 | 8.46 | qfq | 18,255,100 | 154,269,418 | -0.24% |
| 2024-06-19 | 8.58 | 8.60 | 8.43 | 8.48 | 8.48 | qfq | 18,457,620 | 156,886,220 | -2.08% |
| 2024-06-18 | 8.83 | 8.93 | 8.56 | 8.66 | 8.66 | qfq | 34,166,067 | 297,849,276 | -0.35% |
| 2024-06-17 | 8.58 | 8.69 | 8.38 | 8.69 | 8.69 | qfq | 25,618,787 | 218,200,753 | 0.46% |
| 2024-06-14 | 8.67 | 8.72 | 8.44 | 8.65 | 8.65 | qfq | 37,961,989 | 325,305,654 | -0.57% |
| 2024-06-13 | 9.06 | 9.10 | 8.60 | 8.70 | 8.70 | qfq | 39,040,363 | 343,413,830 | -5.13% |
| 2024-06-12 | 9.26 | 9.36 | 9.14 | 9.17 | 9.17 | qfq | 19,022,954 | 175,366,866 | -0.33% |
| 2024-06-11 | 8.96 | 9.25 | 8.86 | 9.20 | 9.20 | qfq | 19,402,225 | 175,935,690 | 2.79% |
| 2024-06-07 | 9.03 | 9.10 | 8.84 | 8.95 | 8.95 | qfq | 18,681,356 | 167,395,179 | -0.11% |
| 2024-06-06 | 9.30 | 9.35 | 8.85 | 8.96 | 8.96 | qfq | 35,336,134 | 318,828,861 | -3.76% |
| 2024-06-05 | 9.60 | 9.60 | 9.31 | 9.31 | 9.31 | qfq | 22,040,100 | 208,030,429 | -3.52% |
| 2024-06-04 | 9.61 | 9.69 | 9.43 | 9.65 | 9.65 | qfq | 24,463,569 | 234,001,028 | -0.72% |
| 2024-06-03 | 9.62 | 9.77 | 9.48 | 9.72 | 9.72 | qfq | 45,012,152 | 434,474,002 | 2.97% |
| 2024-05-31 | 9.37 | 9.53 | 9.30 | 9.44 | 9.44 | qfq | 27,295,300 | 256,939,483 | 0.32% |
| 2024-05-30 | 9.71 | 9.83 | 9.37 | 9.41 | 9.41 | qfq | 37,285,562 | 354,161,309 | -3.39% |
| 2024-05-29 | 9.75 | 9.97 | 9.61 | 9.74 | 9.74 | qfq | 38,011,836 | 372,054,890 | 0.62% |
| 2024-05-28 | 9.97 | 10.28 | 9.67 | 9.68 | 9.68 | qfq | 54,811,358 | 539,593,678 | -4.25% |
| 2024-05-27 | 9.86 | 10.36 | 9.80 | 10.11 | 10.11 | qfq | 83,605,820 | 843,869,640 | 1.61% |
| 2024-05-24 | 9.44 | 10.27 | 9.36 | 9.95 | 9.95 | qfq | 93,867,935 | 924,222,176 | 6.53% |
| 2024-05-23 | 9.55 | 9.75 | 9.23 | 9.34 | 9.34 | qfq | 45,135,153 | 426,756,004 | -3.41% |
| 2024-05-22 | 9.61 | 9.76 | 9.38 | 9.67 | 9.67 | qfq | 46,875,692 | 448,440,818 | 0.52% |
| 2024-05-21 | 9.16 | 9.97 | 9.15 | 9.62 | 9.62 | qfq | 70,300,791 | 670,525,944 | 4.11% |
| 2024-05-20 | 8.80 | 9.43 | 8.77 | 9.24 | 9.24 | qfq | 68,958,073 | 635,077,351 | 5.00% |
| 2024-05-17 | 8.72 | 8.95 | 8.67 | 8.80 | 8.80 | qfq | 24,969,236 | 219,316,777 | 0.92% |
| 2024-05-16 | 8.68 | 8.90 | 8.61 | 8.72 | 8.72 | qfq | 20,251,178 | 177,202,091 | 0.35% |
| 2024-05-15 | 9.00 | 9.07 | 8.66 | 8.69 | 8.69 | qfq | 31,425,642 | 276,983,002 | -3.66% |
| 2024-05-14 | 8.86 | 9.22 | 8.79 | 9.02 | 9.02 | qfq | 29,778,108 | 269,205,940 | 0.78% |
| 2024-05-13 | 9.00 | 9.20 | 8.83 | 8.95 | 8.95 | qfq | 32,707,795 | 294,827,718 | -1.00% |
| 2024-05-10 | 9.09 | 9.27 | 9.00 | 9.04 | 9.04 | qfq | 21,060,585 | 191,496,264 | -0.88% |
| 2024-05-09 | 9.10 | 9.13 | 8.92 | 9.12 | 9.12 | qfq | 21,756,778 | 196,708,170 | -0.44% |
| 2024-05-08 | 8.70 | 9.38 | 8.61 | 9.16 | 9.16 | qfq | 48,224,895 | 436,028,927 | 5.05% |
| 2024-05-07 | 8.94 | 8.95 | 8.69 | 8.72 | 8.72 | qfq | 19,405,424 | 170,231,420 | -1.58% |
| 2024-05-06 | 8.71 | 8.95 | 8.71 | 8.86 | 8.86 | qfq | 19,005,048 | 167,775,205 | 0.80% |
| 2024-04-30 | 8.88 | 9.20 | 8.72 | 8.79 | 8.79 | qfq | 25,108,816 | 224,534,872 | -1.01% |
| 2024-04-29 | 8.68 | 8.94 | 8.65 | 8.88 | 8.88 | qfq | 26,658,810 | 235,054,305 | 1.25% |
| 2024-04-26 | 8.60 | 8.80 | 8.59 | 8.77 | 8.77 | qfq | 21,069,721 | 183,116,700 | 1.04% |
| 2024-04-25 | 8.58 | 8.70 | 8.52 | 8.68 | 8.68 | qfq | 13,355,922 | 115,291,586 | 0.81% |
| 2024-04-24 | 8.73 | 8.73 | 8.50 | 8.61 | 8.61 | qfq | 19,491,075 | 166,971,903 | -1.37% |
| 2024-04-23 | 8.65 | 8.85 | 8.56 | 8.73 | 8.73 | qfq | 18,898,375 | 165,080,783 | -0.34% |
| 2024-04-22 | 8.29 | 8.92 | 8.23 | 8.76 | 8.76 | qfq | 33,525,781 | 291,408,320 | 5.54% |
| 2024-04-19 | 8.25 | 8.37 | 8.08 | 8.30 | 8.30 | qfq | 17,046,325 | 140,383,650 | -0.60% |
| 2024-04-18 | 8.40 | 8.59 | 8.26 | 8.35 | 8.35 | qfq | 23,544,640 | 198,572,701 | -1.53% |
| 2024-04-17 | 8.34 | 8.67 | 8.26 | 8.48 | 8.48 | qfq | 28,587,484 | 241,990,418 | 3.04% |
| 2024-04-16 | 9.00 | 9.07 | 8.23 | 8.23 | 8.23 | qfq | 38,721,022 | 335,165,519 | -9.96% |
| 2024-04-15 | 9.03 | 9.14 | 8.50 | 9.14 | 9.14 | qfq | 35,936,654 | 317,263,663 | 0.44% |
| 2024-04-12 | 9.37 | 9.49 | 9.06 | 9.10 | 9.10 | qfq | 27,858,431 | 256,658,336 | -3.29% |
| 2024-04-11 | 9.65 | 9.76 | 9.41 | 9.41 | 9.41 | qfq | 23,493,710 | 223,957,370 | -3.49% |
| 2024-04-10 | 9.95 | 10.07 | 9.60 | 9.75 | 9.75 | qfq | 23,514,485 | 230,751,274 | -2.69% |
| 2024-04-09 | 9.93 | 10.08 | 9.61 | 10.02 | 10.02 | qfq | 33,323,258 | 328,037,819 | 0.20% |
| 2024-04-08 | 9.88 | 10.28 | 9.83 | 10.00 | 10.00 | qfq | 46,495,906 | 468,293,628 | 1.11% |
| 2024-04-03 | 9.50 | 9.94 | 9.46 | 9.89 | 9.89 | qfq | 38,999,620 | 382,894,668 | 3.24% |
| 2024-04-02 | 9.82 | 9.88 | 9.39 | 9.58 | 9.58 | qfq | 36,249,177 | 348,104,033 | -3.23% |
| 2024-04-01 | 9.45 | 10.03 | 9.41 | 9.90 | 9.90 | qfq | 41,149,236 | 403,964,376 | 4.21% |
| 2024-03-29 | 9.20 | 9.61 | 9.12 | 9.50 | 9.50 | qfq | 29,914,730 | 280,948,885 | 3.26% |
| 2024-03-28 | 9.05 | 9.27 | 9.03 | 9.20 | 9.20 | qfq | 23,180,980 | 212,565,490 | 0.44% |
| 2024-03-27 | 9.62 | 9.64 | 9.15 | 9.16 | 9.16 | qfq | 32,030,223 | 299,014,094 | -4.88% |
| 2024-03-26 | 9.56 | 9.92 | 9.51 | 9.63 | 9.63 | qfq | 34,775,980 | 337,113,890 | 1.37% |
| 2024-03-25 | 9.72 | 9.95 | 9.50 | 9.50 | 9.50 | qfq | 36,457,410 | 352,424,551 | -3.65% |
| 2024-03-22 | 10.33 | 10.33 | 9.85 | 9.86 | 9.86 | qfq | 42,870,288 | 428,428,424 | -4.73% |
| 2024-03-21 | 9.73 | 10.55 | 9.72 | 10.35 | 10.35 | qfq | 59,855,884 | 608,899,871 | 5.50% |
| 2024-03-20 | 9.78 | 10.01 | 9.68 | 9.81 | 9.81 | qfq | 38,573,083 | 379,542,275 | -1.21% |
| 2024-03-19 | 9.50 | 9.94 | 9.46 | 9.93 | 9.93 | qfq | 65,206,024 | 638,551,609 | 5.75% |
| 2024-03-18 | 9.10 | 9.45 | 8.95 | 9.39 | 9.39 | qfq | 45,701,665 | 420,775,675 | 3.19% |
| 2024-03-15 | 8.96 | 9.18 | 8.91 | 9.10 | 9.10 | qfq | 29,188,620 | 265,235,430 | 1.45% |
| 2024-03-14 | 8.87 | 8.99 | 8.80 | 8.97 | 8.97 | qfq | 27,405,517 | 244,217,629 | 0.11% |
| 2024-03-13 | 9.24 | 9.24 | 8.89 | 8.96 | 8.96 | qfq | 40,170,140 | 361,918,323 | -3.14% |
| 2024-03-12 | 9.15 | 9.26 | 9.07 | 9.25 | 9.25 | qfq | 20,674,855 | 189,794,780 | 0.65% |
| 2024-03-11 | 9.08 | 9.28 | 8.98 | 9.19 | 9.19 | qfq | 29,080,037 | 265,988,731 | 0.33% |
| 2024-03-08 | 9.45 | 9.50 | 8.88 | 9.16 | 9.16 | qfq | 51,259,111 | 466,801,746 | -3.78% |
| 2024-03-07 | 9.44 | 9.89 | 9.40 | 9.52 | 9.52 | qfq | 29,922,175 | 287,862,318 | 0.85% |
| 2024-03-06 | 9.42 | 9.53 | 9.23 | 9.44 | 9.44 | qfq | 20,560,327 | 192,867,609 | -0.53% |
| 2024-03-05 | 9.24 | 9.55 | 9.14 | 9.49 | 9.49 | qfq | 30,249,984 | 284,825,859 | 2.26% |
| 2024-03-04 | 9.34 | 9.42 | 9.01 | 9.28 | 9.28 | qfq | 25,463,636 | 233,757,301 | -0.11% |
| 2024-03-01 | 9.55 | 9.57 | 9.16 | 9.29 | 9.29 | qfq | 30,836,496 | 286,096,860 | -3.23% |
| 2024-02-29 | 9.51 | 9.71 | 9.36 | 9.60 | 9.60 | qfq | 23,221,964 | 221,237,760 | 0.52% |
| 2024-02-28 | 10.15 | 10.20 | 9.53 | 9.55 | 9.55 | qfq | 21,352,178 | 211,964,692 | -6.19% |
| 2024-02-27 | 9.75 | 10.41 | 9.68 | 10.18 | 10.18 | qfq | 22,391,778 | 226,416,264 | 3.77% |
| 2024-02-26 | 9.63 | 10.05 | 9.56 | 9.81 | 9.81 | qfq | 19,925,556 | 195,834,428 | 1.55% |
| 2024-02-23 | 9.53 | 9.69 | 9.43 | 9.66 | 9.66 | qfq | 16,921,518 | 162,035,392 | 0.73% |
| 2024-02-22 | 9.40 | 9.64 | 9.39 | 9.59 | 9.59 | qfq | 14,657,982 | 139,865,278 | 1.05% |
| 2024-02-21 | 9.40 | 9.80 | 9.36 | 9.49 | 9.49 | qfq | 22,553,440 | 215,220,565 | -0.63% |
| 2024-02-20 | 9.08 | 9.55 | 9.00 | 9.55 | 9.55 | qfq | 25,035,603 | 232,885,562 | 4.03% |
| 2024-02-19 | 9.20 | 9.30 | 8.83 | 9.18 | 9.18 | qfq | 32,355,255 | 293,663,405 | -0.76% |
| 2024-02-08 | 8.91 | 9.30 | 8.56 | 9.25 | 9.25 | qfq | 29,499,935 | 262,541,688 | 3.82% |
| 2024-02-07 | 8.85 | 9.13 | 8.67 | 8.91 | 8.91 | qfq | 31,941,272 | 285,626,577 | 0.91% |
| 2024-02-06 | 8.66 | 9.03 | 8.28 | 8.83 | 8.83 | qfq | 40,963,965 | 352,918,732 | -1.89% |
| 2024-02-05 | 9.69 | 9.69 | 8.81 | 9.00 | 9.00 | qfq | 29,798,213 | 273,775,670 | -8.07% |
| 2024-02-02 | 9.65 | 10.07 | 9.45 | 9.79 | 9.79 | qfq | 27,659,362 | 271,791,017 | 1.03% |
| 2024-02-01 | 9.80 | 9.98 | 9.15 | 9.69 | 9.69 | qfq | 34,677,308 | 331,870,279 | -1.72% |
| 2024-01-31 | 10.00 | 10.09 | 9.71 | 9.86 | 9.86 | qfq | 18,585,482 | 184,727,456 | -2.38% |
| 2024-01-30 | 10.31 | 11.06 | 10.08 | 10.10 | 10.10 | qfq | 18,338,309 | 192,625,125 | -3.07% |
| 2024-01-29 | 10.55 | 10.80 | 10.25 | 10.42 | 10.42 | qfq | 17,908,094 | 187,550,647 | -1.98% |
| 2024-01-26 | 10.27 | 10.78 | 10.12 | 10.63 | 10.63 | qfq | 21,243,194 | 223,790,724 | 3.00% |
| 2024-01-25 | 9.99 | 10.35 | 9.91 | 10.32 | 10.32 | qfq | 21,467,496 | 219,140,339 | 3.30% |
| 2024-01-24 | 10.09 | 10.16 | 9.58 | 9.99 | 9.99 | qfq | 18,688,031 | 183,945,386 | -0.30% |
| 2024-01-23 | 9.84 | 10.22 | 9.81 | 10.02 | 10.02 | qfq | 19,242,400 | 192,862,204 | 1.21% |
| 2024-01-22 | 10.54 | 10.57 | 9.76 | 9.90 | 9.90 | qfq | 35,962,784 | 366,687,241 | -8.42% |
| 2024-01-19 | 11.13 | 11.17 | 10.81 | 10.81 | 10.81 | qfq | 19,507,908 | 214,566,374 | -3.22% |
| 2024-01-18 | 10.81 | 11.27 | 10.46 | 11.17 | 11.17 | qfq | 28,745,855 | 309,753,056 | 2.01% |
| 2024-01-17 | 11.15 | 11.24 | 10.92 | 10.95 | 10.95 | qfq | 14,656,874 | 162,159,184 | -2.23% |
| 2024-01-16 | 10.98 | 11.40 | 10.98 | 11.20 | 11.20 | qfq | 26,563,830 | 297,993,448 | 2.00% |
| 2024-01-15 | 10.92 | 11.10 | 10.74 | 10.98 | 10.98 | qfq | 31,066,163 | 339,372,850 | -1.70% |
| 2024-01-12 | 10.92 | 11.37 | 10.73 | 11.17 | 11.17 | qfq | 41,097,732 | 457,703,316 | 2.29% |
| 2024-01-11 | 10.70 | 11.30 | 10.58 | 10.92 | 10.92 | qfq | 55,994,968 | 616,768,638 | 5.41% |
| 2024-01-10 | 9.96 | 10.45 | 9.87 | 10.36 | 10.36 | qfq | 56,951,141 | 582,232,786 | 3.60% |
| 2024-01-09 | 9.77 | 10.11 | 9.59 | 10.00 | 10.00 | qfq | 49,604,060 | 491,602,160 | 1.73% |
| 2024-01-08 | 9.80 | 10.03 | 9.40 | 9.83 | 9.83 | qfq | 94,128,197 | 912,163,690 | -2.19% |
| 2024-01-05 | 10.35 | 10.47 | 10.00 | 10.05 | 10.05 | qfq | 16,786,128 | 171,016,032 | -2.71% |
| 2024-01-04 | 10.55 | 10.59 | 10.28 | 10.33 | 10.33 | qfq | 13,554,202 | 140,965,438 | -2.27% |
| 2024-01-03 | 10.29 | 10.65 | 10.22 | 10.57 | 10.57 | qfq | 28,271,909 | 296,592,858 | 1.83% |
| 2024-01-02 | 10.25 | 10.45 | 9.83 | 10.38 | 10.38 | qfq | 33,478,912 | 341,388,742 | -0.67% |
| 2023-12-29 | 10.70 | 11.01 | 10.08 | 10.45 | 10.45 | qfq | 56,301,727 | 591,092,438 | -3.42% |
| 2023-12-28 | 11.31 | 11.39 | 10.74 | 10.82 | 10.82 | qfq | 38,801,663 | 424,857,495 | -5.17% |
| 2023-12-27 | 11.19 | 11.70 | 11.06 | 11.41 | 11.41 | qfq | 30,219,723 | 345,116,914 | 1.97% |
| 2023-12-26 | 11.18 | 11.41 | 11.03 | 11.19 | 11.19 | qfq | 16,520,550 | 185,440,757 | -0.80% |
| 2023-12-25 | 11.60 | 11.62 | 11.16 | 11.28 | 11.28 | qfq | 16,573,207 | 187,336,945 | -2.76% |
| 2023-12-22 | 11.52 | 11.98 | 11.50 | 11.60 | 11.60 | qfq | 16,310,216 | 190,894,733 | 0.09% |
| 2023-12-21 | 11.50 | 11.69 | 11.26 | 11.59 | 11.59 | qfq | 17,305,720 | 198,119,481 | -0.17% |
| 2023-12-20 | 11.83 | 11.88 | 11.51 | 11.61 | 11.61 | qfq | 13,114,317 | 152,735,794 | -1.61% |
| 2023-12-19 | 11.94 | 12.13 | 11.70 | 11.80 | 11.80 | qfq | 17,711,380 | 209,845,902 | -1.17% |
| 2023-12-18 | 11.99 | 12.40 | 11.80 | 11.94 | 11.94 | qfq | 22,761,311 | 273,179,201 | -0.42% |
| 2023-12-15 | 11.79 | 12.05 | 11.71 | 11.99 | 11.99 | qfq | 18,798,117 | 224,061,894 | 0.84% |
| 2023-12-14 | 11.80 | 12.18 | 11.62 | 11.89 | 11.89 | qfq | 23,791,577 | 283,177,276 | -0.17% |
| 2023-12-13 | 12.27 | 12.28 | 11.82 | 11.91 | 11.91 | qfq | 21,874,979 | 261,962,076 | -2.93% |
| 2023-12-12 | 12.44 | 12.69 | 12.18 | 12.27 | 12.27 | qfq | 26,138,010 | 323,709,578 | -1.45% |
| 2023-12-11 | 12.19 | 12.63 | 11.81 | 12.45 | 12.45 | qfq | 36,202,501 | 446,912,585 | 0.73% |
| 2023-12-08 | 12.65 | 12.71 | 12.18 | 12.36 | 12.36 | qfq | 29,245,322 | 361,359,521 | -1.51% |
| 2023-12-07 | 12.27 | 13.08 | 12.21 | 12.55 | 12.55 | qfq | 49,468,402 | 622,635,716 | 1.21% |
| 2023-12-06 | 11.70 | 12.99 | 11.59 | 12.40 | 12.40 | qfq | 59,452,896 | 730,367,246 | 4.73% |
| 2023-12-05 | 11.68 | 12.40 | 11.46 | 11.84 | 11.84 | qfq | 68,080,184 | 816,286,423 | 1.63% |
| 2023-12-04 | 10.52 | 11.65 | 10.44 | 11.65 | 11.65 | qfq | 47,221,183 | 529,265,302 | 10.01% |
| 2023-12-01 | 10.79 | 10.88 | 10.50 | 10.59 | 10.59 | qfq | 18,988,958 | 202,099,802 | -2.13% |
| 2023-11-30 | 10.74 | 10.83 | 10.57 | 10.82 | 10.82 | qfq | 15,183,637 | 163,196,386 | 0.65% |
| 2023-11-29 | 10.94 | 10.95 | 10.71 | 10.75 | 10.75 | qfq | 19,046,071 | 205,716,652 | -1.92% |
| 2023-11-28 | 11.00 | 11.18 | 10.80 | 10.96 | 10.96 | qfq | 24,652,714 | 270,887,876 | -1.35% |
| 2023-11-27 | 11.14 | 11.47 | 11.00 | 11.11 | 11.11 | qfq | 33,311,497 | 374,486,238 | -0.45% |
| 2023-11-24 | 11.03 | 11.92 | 10.90 | 11.16 | 11.16 | qfq | 49,240,799 | 561,029,991 | 1.18% |
| 2023-11-23 | 10.83 | 11.15 | 10.82 | 11.03 | 11.03 | qfq | 36,505,436 | 401,416,514 | -1.16% |
| 2023-11-22 | 10.42 | 11.37 | 10.42 | 11.16 | 11.16 | qfq | 55,562,356 | 611,343,272 | 6.08% |
| 2023-11-21 | 11.86 | 11.86 | 10.43 | 10.52 | 10.52 | qfq | 58,030,331 | 626,000,066 | -2.77% |
| 2023-11-20 | 9.88 | 10.82 | 9.85 | 10.82 | 10.82 | qfq | 43,862,635 | 457,443,021 | 9.96% |
| 2023-11-17 | 9.84 | 10.07 | 9.79 | 9.84 | 9.84 | qfq | 13,075,700 | 129,235,814 | -0.51% |
| 2023-11-16 | 9.80 | 9.97 | 9.75 | 9.89 | 9.89 | qfq | 12,291,387 | 121,721,773 | 0.51% |
| 2023-11-15 | 10.00 | 10.04 | 9.76 | 9.84 | 9.84 | qfq | 17,255,086 | 169,654,057 | -1.20% |
| 2023-11-14 | 9.78 | 10.09 | 9.78 | 9.96 | 9.96 | qfq | 15,406,364 | 153,101,338 | 0.40% |
| 2023-11-13 | 9.79 | 10.02 | 9.61 | 9.92 | 9.92 | qfq | 19,913,477 | 195,581,379 | 1.02% |
| 2023-11-10 | 9.72 | 10.02 | 9.61 | 9.82 | 9.82 | qfq | 20,219,614 | 198,444,430 | 0.82% |
| 2023-11-09 | 9.93 | 9.94 | 9.73 | 9.74 | 9.74 | qfq | 13,733,288 | 134,569,418 | -2.31% |
| 2023-11-08 | 9.95 | 10.04 | 9.73 | 9.97 | 9.97 | qfq | 22,059,851 | 217,848,387 | 0.20% |
| 2023-11-07 | 9.67 | 10.17 | 9.54 | 9.95 | 9.95 | qfq | 35,452,767 | 349,534,517 | 2.90% |
| 2023-11-06 | 9.80 | 9.91 | 9.53 | 9.67 | 9.67 | qfq | 24,339,439 | 234,358,314 | -1.63% |
| 2023-11-03 | 9.71 | 9.99 | 9.70 | 9.83 | 9.83 | qfq | 23,338,650 | 229,298,603 | 0.41% |
| 2023-11-02 | 10.07 | 10.25 | 9.65 | 9.79 | 9.79 | qfq | 22,490,046 | 221,964,905 | -3.64% |
| 2023-11-01 | 10.10 | 10.20 | 9.88 | 10.16 | 10.16 | qfq | 19,250,197 | 193,706,276 | 0.69% |
| 2023-10-31 | 10.30 | 10.38 | 10.00 | 10.09 | 10.09 | qfq | 29,078,891 | 295,906,667 | -2.04% |
| 2023-10-30 | 9.59 | 10.67 | 9.55 | 10.30 | 10.30 | qfq | 50,496,114 | 520,064,287 | 6.19% |
| 2023-10-27 | 9.54 | 9.86 | 9.39 | 9.70 | 9.70 | qfq | 21,030,154 | 202,956,469 | 1.46% |
| 2023-10-26 | 9.56 | 9.72 | 9.37 | 9.56 | 9.56 | qfq | 22,866,478 | 218,305,853 | 0.53% |
| 2023-10-25 | 9.20 | 9.60 | 9.11 | 9.51 | 9.51 | qfq | 28,448,688 | 268,095,706 | 2.70% |
| 2023-10-24 | 8.99 | 9.34 | 8.95 | 9.26 | 9.26 | qfq | 20,429,116 | 187,772,786 | 2.32% |
| 2023-10-23 | 8.73 | 9.25 | 8.71 | 9.05 | 9.05 | qfq | 20,388,881 | 185,651,125 | 3.90% |
| 2023-10-20 | 8.72 | 8.85 | 8.65 | 8.71 | 8.71 | qfq | 6,126,000 | 53,567,912 | -0.46% |
| 2023-10-19 | 8.93 | 9.08 | 8.75 | 8.75 | 8.75 | qfq | 10,846,087 | 96,337,403 | -2.78% |
| 2023-10-18 | 9.18 | 9.35 | 9.00 | 9.00 | 9.00 | qfq | 13,733,679 | 125,885,229 | -1.96% |
| 2023-10-17 | 9.11 | 9.20 | 8.97 | 9.18 | 9.18 | qfq | 10,560,211 | 96,185,263 | 0.88% |
| 2023-10-16 | 8.96 | 9.25 | 8.95 | 9.10 | 9.10 | qfq | 19,029,705 | 173,859,592 | 1.11% |
| 2023-10-13 | 8.95 | 9.04 | 8.86 | 9.00 | 9.00 | qfq | 9,722,000 | 87,170,886 | -0.33% |
| 2023-10-12 | 8.82 | 9.08 | 8.79 | 9.03 | 9.03 | qfq | 15,756,929 | 141,549,389 | 2.15% |
| 2023-10-11 | 8.90 | 8.96 | 8.77 | 8.84 | 8.84 | qfq | 9,342,800 | 82,360,376 | -0.90% |
| 2023-10-10 | 8.60 | 9.15 | 8.56 | 8.92 | 8.92 | qfq | 19,161,997 | 170,249,012 | 3.36% |
| 2023-10-09 | 8.70 | 8.71 | 8.41 | 8.63 | 8.63 | qfq | 9,250,421 | 79,091,404 | -1.03% |
| 2023-09-28 | 8.89 | 8.90 | 8.60 | 8.72 | 8.72 | qfq | 15,043,900 | 131,047,168 | -1.58% |
| 2023-09-27 | 8.97 | 9.03 | 8.85 | 8.86 | 8.86 | qfq | 13,519,515 | 120,460,582 | -1.45% |
| 2023-09-26 | 8.93 | 9.04 | 8.91 | 8.99 | 8.99 | qfq | 8,338,611 | 74,875,996 | -0.11% |
| 2023-09-25 | 9.17 | 9.25 | 8.95 | 9.00 | 9.00 | qfq | 15,155,401 | 137,646,507 | -1.32% |
| 2023-09-22 | 9.08 | 9.14 | 8.94 | 9.12 | 9.12 | qfq | 10,955,132 | 99,388,399 | 0.44% |
| 2023-09-21 | 9.06 | 9.18 | 9.01 | 9.08 | 9.08 | qfq | 15,049,646 | 137,173,107 | -0.22% |
| 2023-09-20 | 8.85 | 9.18 | 8.82 | 9.10 | 9.10 | qfq | 19,968,159 | 181,326,938 | 1.90% |
| 2023-09-19 | 9.00 | 9.19 | 8.88 | 8.93 | 8.93 | qfq | 15,510,921 | 140,300,163 | 0.00% |
| 2023-09-18 | 8.80 | 8.97 | 8.74 | 8.93 | 8.93 | qfq | 10,668,807 | 94,901,674 | 0.22% |
| 2023-09-15 | 8.85 | 9.03 | 8.83 | 8.91 | 8.91 | qfq | 14,177,801 | 126,894,950 | 0.79% |
| 2023-09-14 | 9.05 | 9.07 | 8.75 | 8.84 | 8.84 | qfq | 16,963,596 | 150,671,800 | -2.43% |
| 2023-09-13 | 9.16 | 9.19 | 8.97 | 9.06 | 9.06 | qfq | 18,963,946 | 172,191,254 | -2.05% |
| 2023-09-12 | 8.98 | 9.30 | 8.93 | 9.25 | 9.25 | qfq | 34,324,895 | 316,015,294 | 3.12% |
| 2023-09-11 | 8.88 | 9.01 | 8.83 | 8.97 | 8.97 | qfq | 11,735,904 | 104,801,028 | 0.22% |
| 2023-09-08 | 8.88 | 8.97 | 8.75 | 8.95 | 8.95 | qfq | 14,117,690 | 125,399,466 | -0.56% |
| 2023-09-07 | 8.84 | 9.19 | 8.80 | 9.00 | 9.00 | qfq | 29,688,992 | 268,593,391 | 1.69% |
| 2023-09-06 | 8.83 | 8.87 | 8.70 | 8.85 | 8.85 | qfq | 10,955,796 | 96,264,687 | 0.23% |
| 2023-09-05 | 8.81 | 8.95 | 8.75 | 8.83 | 8.83 | qfq | 15,808,174 | 140,025,269 | 0.23% |
| 2023-09-04 | 8.68 | 8.82 | 8.66 | 8.81 | 8.81 | qfq | 15,659,541 | 137,124,705 | 1.50% |
| 2023-09-01 | 8.76 | 8.76 | 8.63 | 8.68 | 8.68 | qfq | 9,628,126 | 83,529,644 | -0.34% |
| 2023-08-31 | 8.71 | 8.79 | 8.60 | 8.71 | 8.71 | qfq | 11,760,498 | 102,263,544 | 0.00% |
| 2023-08-30 | 8.73 | 8.86 | 8.66 | 8.71 | 8.71 | qfq | 17,361,175 | 151,783,833 | -1.25% |
| 2023-08-29 | 8.64 | 8.84 | 8.40 | 8.82 | 8.82 | qfq | 25,879,087 | 223,857,068 | 0.57% |
| 2023-08-28 | 9.15 | 9.15 | 8.72 | 8.77 | 8.77 | qfq | 29,276,107 | 259,184,312 | -0.45% |
| 2023-08-25 | 8.60 | 9.25 | 8.59 | 8.81 | 8.81 | qfq | 42,988,365 | 380,677,207 | 3.40% |
| 2023-08-24 | 8.44 | 8.60 | 8.25 | 8.52 | 8.52 | qfq | 18,568,497 | 156,554,308 | 0.95% |
| 2023-08-23 | 8.59 | 8.59 | 8.41 | 8.44 | 8.44 | qfq | 11,655,800 | 98,906,200 | -1.86% |
| 2023-08-22 | 8.47 | 8.63 | 8.47 | 8.60 | 8.60 | qfq | 16,881,023 | 144,573,106 | 1.65% |
| 2023-08-21 | 8.50 | 8.60 | 8.43 | 8.46 | 8.46 | qfq | 10,749,894 | 91,566,747 | -0.82% |
| 2023-08-18 | 8.83 | 8.92 | 8.50 | 8.53 | 8.53 | qfq | 18,384,266 | 160,340,041 | -4.05% |
| 2023-08-17 | 8.86 | 8.91 | 8.75 | 8.89 | 8.89 | qfq | 11,664,566 | 103,146,231 | 0.45% |
| 2023-08-16 | 8.80 | 8.98 | 8.80 | 8.85 | 8.85 | qfq | 10,208,079 | 90,824,342 | -0.56% |
| 2023-08-15 | 8.99 | 9.05 | 8.82 | 8.90 | 8.90 | qfq | 16,830,400 | 149,931,728 | -1.66% |
| 2023-08-14 | 8.85 | 9.05 | 8.79 | 9.05 | 9.05 | qfq | 17,437,413 | 155,976,432 | 1.12% |
| 2023-08-11 | 9.31 | 9.33 | 8.84 | 8.95 | 8.95 | qfq | 30,464,987 | 275,115,705 | -3.66% |
| 2023-08-10 | 9.24 | 9.34 | 9.13 | 9.29 | 9.29 | qfq | 20,611,690 | 190,322,952 | 0.43% |
| 2023-08-09 | 9.66 | 9.73 | 9.23 | 9.25 | 9.25 | qfq | 41,104,971 | 385,370,409 | -5.23% |
| 2023-08-08 | 9.99 | 10.07 | 9.71 | 9.76 | 9.76 | qfq | 31,501,344 | 309,566,682 | -2.89% |
| 2023-08-07 | 10.07 | 10.17 | 9.98 | 10.05 | 10.05 | qfq | 24,221,723 | 243,677,079 | 0.90% |
| 2023-08-04 | 9.99 | 10.15 | 9.90 | 9.96 | 9.96 | qfq | 30,166,530 | 301,164,804 | -0.60% |
| 2023-08-03 | 9.94 | 10.13 | 9.92 | 10.02 | 10.02 | qfq | 20,546,057 | 205,845,958 | 0.50% |
| 2023-08-02 | 10.12 | 10.35 | 9.93 | 9.97 | 9.97 | qfq | 27,999,165 | 282,340,053 | -0.99% |
| 2023-08-01 | 10.31 | 10.32 | 10.03 | 10.07 | 10.07 | qfq | 33,487,952 | 338,912,986 | -2.61% |
| 2023-07-31 | 10.00 | 10.46 | 9.75 | 10.34 | 10.34 | qfq | 61,565,283 | 619,457,767 | 5.08% |
| 2023-07-28 | 9.86 | 9.93 | 9.66 | 9.84 | 9.84 | qfq | 28,252,752 | 276,702,208 | -1.20% |
| 2023-07-27 | 9.80 | 10.20 | 9.74 | 9.96 | 9.96 | qfq | 38,482,092 | 384,965,271 | 1.74% |
| 2023-07-26 | 9.80 | 9.88 | 9.65 | 9.79 | 9.79 | qfq | 25,166,878 | 245,840,496 | -0.61% |
| 2023-07-25 | 10.03 | 10.20 | 9.73 | 9.85 | 9.85 | qfq | 42,319,070 | 415,338,543 | -2.86% |
| 2023-07-24 | 10.44 | 10.73 | 10.04 | 10.14 | 10.14 | qfq | 40,313,759 | 415,458,994 | -4.16% |
| 2023-07-21 | 10.17 | 10.67 | 10.16 | 10.58 | 10.58 | qfq | 35,181,633 | 369,931,640 | 3.73% |
| 2023-07-20 | 10.34 | 10.50 | 10.16 | 10.20 | 10.20 | qfq | 19,543,829 | 201,034,245 | -1.54% |
| 2023-07-19 | 10.16 | 10.65 | 10.14 | 10.36 | 10.36 | qfq | 27,101,330 | 281,783,046 | 0.88% |
| 2023-07-18 | 10.07 | 10.44 | 9.90 | 10.27 | 10.27 | qfq | 36,995,276 | 377,334,661 | 1.58% |
| 2023-07-17 | 9.69 | 10.34 | 9.50 | 10.11 | 10.11 | qfq | 30,427,674 | 305,653,813 | 2.43% |