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
贵阳银行601997.SH
最近收盘价5.422026-07-17
最近交易日2026-07-17
成交量（股）64,757,839
成交额（元）354,305,155
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.43 | 5.52 | 5.40 | 5.42 | 5.42 | qfq | 64,757,839 | 354,305,155 | -0.18% |
| 2026-07-16 | 5.48 | 5.54 | 5.41 | 5.43 | 5.43 | qfq | 44,847,820 | 244,083,693 | -0.73% |
| 2026-07-15 | 5.33 | 5.49 | 5.31 | 5.47 | 5.47 | qfq | 65,740,312 | 356,569,788 | 2.24% |
| 2026-07-14 | 5.31 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 57,612,582 | 307,226,292 | 0.38% |
| 2026-07-13 | 5.26 | 5.34 | 5.25 | 5.33 | 5.33 | qfq | 58,179,574 | 308,471,593 | 1.14% |
| 2026-07-10 | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | qfq | 47,044,091 | 247,167,355 | 0.19% |
| 2026-07-09 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | qfq | 47,646,941 | 249,730,021 | -0.38% |
| 2026-07-08 | 5.22 | 5.29 | 5.17 | 5.28 | 5.28 | qfq | 52,898,194 | 277,599,272 | 0.96% |
| 2026-07-07 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 49,606,459 | 259,737,233 | -1.69% |
| 2026-07-06 | 5.21 | 5.32 | 5.17 | 5.32 | 5.32 | qfq | 58,875,114 | 309,032,648 | 1.92% |
| 2026-07-03 | 5.21 | 5.27 | 5.17 | 5.22 | 5.22 | qfq | 40,933,354 | 213,225,299 | -0.19% |
| 2026-07-02 | 5.17 | 5.27 | 5.15 | 5.23 | 5.23 | qfq | 46,772,269 | 243,351,689 | 1.16% |
| 2026-07-01 | 5.13 | 5.19 | 5.10 | 5.17 | 5.17 | qfq | 42,228,655 | 217,704,364 | 0.78% |
| 2026-06-30 | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 37,989,438 | 195,581,050 | -2.66% |
| 2026-06-29 | 5.22 | 5.29 | 5.11 | 5.27 | 5.27 | qfq | 34,111,429 | 177,887,847 | 0.57% |
| 2026-06-26 | 5.33 | 5.37 | 5.23 | 5.24 | 5.24 | qfq | 29,638,495 | 156,331,142 | -2.06% |
| 2026-06-25 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | qfq | 28,991,530 | 155,180,873 | -0.37% |
| 2026-06-24 | 5.47 | 5.49 | 5.37 | 5.37 | 5.37 | qfq | 35,493,281 | 192,008,940 | -2.01% |
| 2026-06-23 | 5.43 | 5.54 | 5.42 | 5.48 | 5.48 | qfq | 48,134,830 | 264,571,733 | 1.11% |
| 2026-06-22 | 5.41 | 5.44 | 5.32 | 5.42 | 5.42 | qfq | 43,359,278 | 233,003,587 | -0.18% |
| 2026-06-18 | 5.59 | 5.60 | 5.42 | 5.43 | 5.43 | qfq | 44,116,398 | 241,849,351 | -2.69% |
| 2026-06-17 | 5.68 | 5.71 | 5.56 | 5.58 | 5.58 | qfq | 46,053,723 | 258,410,636 | -1.59% |
| 2026-06-16 | 5.78 | 5.79 | 5.66 | 5.67 | 5.67 | qfq | 41,599,730 | 237,470,316 | -2.24% |
| 2026-06-15 | 5.80 | 5.86 | 5.76 | 5.80 | 5.80 | qfq | 44,810,933 | 260,074,474 | -0.17% |
| 2026-06-12 | 5.70 | 5.81 | 5.67 | 5.81 | 5.81 | qfq | 56,030,457 | 322,820,029 | 1.57% |
| 2026-06-11 | 5.74 | 5.77 | 5.68 | 5.72 | 5.72 | qfq | 43,605,638 | 249,050,723 | -0.52% |
| 2026-06-10 | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 69,402,975 | 396,926,912 | -3.52% |
| 2026-06-09 | 5.91 | 6.02 | 5.90 | 5.96 | 5.66 | qfq | 53,796,374 | 321,067,605 | 0.68% |
| 2026-06-08 | 5.93 | 5.97 | 5.88 | 5.92 | 5.62 | qfq | 42,748,547 | 253,157,272 | -0.50% |
| 2026-06-05 | 5.89 | 5.97 | 5.88 | 5.95 | 5.65 | qfq | 42,583,085 | 253,174,139 | 1.36% |
| 2026-06-04 | 5.97 | 6.00 | 5.86 | 5.87 | 5.57 | qfq | 45,734,693 | 270,458,726 | -1.68% |
| 2026-06-03 | 6.03 | 6.03 | 5.92 | 5.97 | 5.67 | qfq | 44,141,818 | 263,281,362 | -1.16% |
| 2026-06-02 | 6.00 | 6.06 | 5.99 | 6.04 | 5.74 | qfq | 45,822,560 | 276,065,957 | 0.50% |
| 2026-06-01 | 5.94 | 6.03 | 5.88 | 6.01 | 5.71 | qfq | 53,360,622 | 317,785,209 | 1.35% |
| 2026-05-29 | 5.85 | 5.97 | 5.85 | 5.93 | 5.63 | qfq | 40,058,337 | 237,390,724 | 1.02% |
| 2026-05-28 | 5.90 | 5.93 | 5.85 | 5.87 | 5.57 | qfq | 32,592,560 | 191,869,326 | -0.34% |
| 2026-05-27 | 5.94 | 5.98 | 5.88 | 5.89 | 5.59 | qfq | 36,012,640 | 212,923,699 | -1.01% |
| 2026-05-26 | 5.97 | 6.01 | 5.93 | 5.95 | 5.65 | qfq | 33,364,229 | 198,971,798 | -0.50% |
| 2026-05-25 | 5.98 | 6.00 | 5.95 | 5.98 | 5.68 | qfq | 26,202,640 | 156,531,854 | -0.17% |
| 2026-05-22 | 6.00 | 6.01 | 5.93 | 5.99 | 5.69 | qfq | 34,004,474 | 203,108,110 | -0.17% |
| 2026-05-21 | 6.03 | 6.08 | 5.97 | 6.00 | 5.70 | qfq | 42,081,033 | 254,150,162 | -0.50% |
| 2026-05-20 | 6.05 | 6.08 | 6.00 | 6.03 | 5.73 | qfq | 33,821,110 | 204,132,935 | -0.66% |
| 2026-05-19 | 5.95 | 6.08 | 5.94 | 6.07 | 5.76 | qfq | 55,429,138 | 334,078,352 | 1.85% |
| 2026-05-18 | 5.93 | 5.96 | 5.91 | 5.96 | 5.66 | qfq | 34,988,719 | 207,638,566 | 0.17% |
| 2026-05-15 | 6.03 | 6.04 | 5.94 | 5.95 | 5.65 | qfq | 58,327,036 | 348,625,022 | -1.49% |
| 2026-05-14 | 6.01 | 6.05 | 5.99 | 6.04 | 5.74 | qfq | 54,202,097 | 326,671,303 | 0.33% |
| 2026-05-13 | 5.99 | 6.03 | 5.97 | 6.02 | 5.72 | qfq | 38,824,980 | 232,802,641 | 0.33% |
| 2026-05-12 | 5.97 | 6.02 | 5.96 | 6.00 | 5.70 | qfq | 44,702,840 | 268,076,435 | 0.33% |
| 2026-05-11 | 5.94 | 5.99 | 5.91 | 5.98 | 5.68 | qfq | 36,229,457 | 215,515,768 | 0.67% |
| 2026-05-08 | 5.95 | 5.98 | 5.93 | 5.94 | 5.64 | qfq | 31,330,371 | 186,447,685 | -0.17% |
| 2026-05-07 | 5.98 | 5.99 | 5.94 | 5.95 | 5.65 | qfq | 41,397,924 | 246,714,873 | -0.50% |
| 2026-05-06 | 6.01 | 6.02 | 5.96 | 5.98 | 5.68 | qfq | 63,753,149 | 381,546,513 | -0.50% |
| 2026-04-30 | 6.01 | 6.05 | 5.99 | 6.01 | 5.71 | qfq | 42,349,147 | 254,713,286 | -0.33% |
| 2026-04-29 | 6.00 | 6.08 | 5.98 | 6.03 | 5.73 | qfq | 52,938,126 | 318,631,071 | 0.50% |
| 2026-04-28 | 5.95 | 6.04 | 5.94 | 6.00 | 5.70 | qfq | 49,878,220 | 299,510,239 | 0.50% |
| 2026-04-27 | 6.13 | 6.18 | 5.97 | 5.97 | 5.67 | qfq | 97,165,493 | 587,652,380 | -2.77% |
| 2026-04-24 | 6.27 | 6.28 | 6.12 | 6.14 | 5.83 | qfq | 97,910,758 | 604,873,786 | -2.23% |
| 2026-04-23 | 6.10 | 6.37 | 6.05 | 6.28 | 5.96 | qfq | 239,302,348 | 1,498,077,030 | 6.98% |
| 2026-04-22 | 5.85 | 5.87 | 5.82 | 5.87 | 5.57 | qfq | 29,300,776 | 171,531,004 | 0.51% |
| 2026-04-21 | 5.80 | 5.86 | 5.79 | 5.84 | 5.55 | qfq | 30,089,941 | 175,595,674 | 0.86% |
| 2026-04-20 | 5.80 | 5.81 | 5.78 | 5.79 | 5.50 | qfq | 19,415,600 | 112,563,741 | 0.00% |
| 2026-04-17 | 5.78 | 5.81 | 5.77 | 5.79 | 5.50 | qfq | 15,394,100 | 89,092,993 | 0.00% |
| 2026-04-16 | 5.80 | 5.83 | 5.77 | 5.79 | 5.50 | qfq | 19,208,693 | 111,303,228 | -0.17% |
| 2026-04-15 | 5.77 | 5.82 | 5.76 | 5.80 | 5.51 | qfq | 26,010,181 | 150,802,386 | 0.52% |
| 2026-04-14 | 5.75 | 5.77 | 5.72 | 5.77 | 5.48 | qfq | 20,512,232 | 117,919,831 | 0.87% |
| 2026-04-13 | 5.75 | 5.75 | 5.70 | 5.72 | 5.43 | qfq | 21,845,917 | 124,941,428 | -0.52% |
| 2026-04-10 | 5.76 | 5.79 | 5.74 | 5.75 | 5.46 | qfq | 20,796,770 | 119,926,434 | 0.35% |
| 2026-04-09 | 5.80 | 5.83 | 5.72 | 5.73 | 5.44 | qfq | 21,733,229 | 125,387,322 | -1.72% |
| 2026-04-08 | 5.75 | 5.83 | 5.75 | 5.83 | 5.54 | qfq | 36,872,545 | 213,472,348 | 2.10% |
| 2026-04-07 | 5.71 | 5.74 | 5.69 | 5.71 | 5.42 | qfq | 21,967,131 | 125,512,207 | -0.17% |
| 2026-04-03 | 5.79 | 5.80 | 5.70 | 5.72 | 5.43 | qfq | 22,283,900 | 127,858,223 | -1.21% |
| 2026-04-02 | 5.81 | 5.84 | 5.77 | 5.79 | 5.50 | qfq | 23,134,650 | 134,336,384 | -0.52% |
| 2026-04-01 | 5.83 | 5.85 | 5.79 | 5.82 | 5.53 | qfq | 23,618,641 | 137,454,213 | 0.00% |
| 2026-03-31 | 5.78 | 5.85 | 5.77 | 5.82 | 5.53 | qfq | 32,005,826 | 186,602,947 | 0.69% |
| 2026-03-30 | 5.70 | 5.80 | 5.68 | 5.78 | 5.49 | qfq | 27,946,138 | 160,614,953 | 0.70% |
| 2026-03-27 | 5.75 | 5.79 | 5.70 | 5.74 | 5.45 | qfq | 30,303,360 | 173,884,853 | -0.52% |
| 2026-03-26 | 5.76 | 5.83 | 5.74 | 5.77 | 5.48 | qfq | 32,916,478 | 190,669,155 | 0.00% |
| 2026-03-25 | 5.67 | 5.79 | 5.64 | 5.77 | 5.48 | qfq | 42,288,394 | 242,155,808 | 1.76% |
| 2026-03-24 | 5.57 | 5.67 | 5.55 | 5.67 | 5.38 | qfq | 40,675,877 | 228,367,976 | 2.72% |
| 2026-03-23 | 5.75 | 5.76 | 5.49 | 5.52 | 5.24 | qfq | 76,378,797 | 428,505,961 | -4.50% |
| 2026-03-20 | 5.82 | 5.86 | 5.78 | 5.78 | 5.49 | qfq | 30,419,154 | 177,049,008 | -0.69% |
| 2026-03-19 | 5.86 | 5.91 | 5.81 | 5.82 | 5.53 | qfq | 33,180,523 | 194,253,632 | -1.02% |
| 2026-03-18 | 5.92 | 5.93 | 5.85 | 5.88 | 5.58 | qfq | 29,104,988 | 171,140,325 | -0.68% |
| 2026-03-17 | 5.90 | 5.95 | 5.89 | 5.92 | 5.62 | qfq | 33,330,540 | 197,757,719 | 0.34% |
| 2026-03-16 | 5.89 | 5.93 | 5.86 | 5.90 | 5.60 | qfq | 32,969,299 | 194,337,269 | 0.00% |
| 2026-03-13 | 5.87 | 5.95 | 5.84 | 5.90 | 5.60 | qfq | 47,396,398 | 279,684,639 | 0.34% |
| 2026-03-12 | 5.81 | 5.90 | 5.80 | 5.88 | 5.58 | qfq | 52,649,895 | 308,711,394 | 1.20% |
| 2026-03-11 | 5.76 | 5.82 | 5.74 | 5.81 | 5.52 | qfq | 34,679,524 | 200,766,002 | 0.69% |
| 2026-03-10 | 5.74 | 5.77 | 5.72 | 5.77 | 5.48 | qfq | 30,165,256 | 173,315,612 | 0.70% |
| 2026-03-09 | 5.73 | 5.75 | 5.70 | 5.73 | 5.44 | qfq | 32,132,846 | 184,055,054 | -0.35% |
| 2026-03-06 | 5.71 | 5.75 | 5.70 | 5.75 | 5.46 | qfq | 26,049,251 | 149,290,758 | 0.52% |
| 2026-03-05 | 5.70 | 5.74 | 5.70 | 5.72 | 5.43 | qfq | 27,521,475 | 157,463,017 | 0.53% |
| 2026-03-04 | 5.78 | 5.79 | 5.67 | 5.69 | 5.40 | qfq | 55,558,520 | 317,478,494 | -1.73% |
| 2026-03-03 | 5.81 | 5.86 | 5.78 | 5.79 | 5.50 | qfq | 48,885,479 | 284,523,384 | -0.34% |
| 2026-03-02 | 5.77 | 5.84 | 5.76 | 5.81 | 5.52 | qfq | 41,288,189 | 239,767,371 | 0.00% |
| 2026-02-27 | 5.78 | 5.82 | 5.77 | 5.81 | 5.52 | qfq | 25,541,241 | 148,246,826 | 0.52% |
| 2026-02-26 | 5.84 | 5.85 | 5.77 | 5.78 | 5.49 | qfq | 34,641,636 | 200,905,076 | -0.86% |
| 2026-02-25 | 5.83 | 5.88 | 5.81 | 5.83 | 5.54 | qfq | 34,700,554 | 202,854,986 | 0.17% |
| 2026-02-24 | 5.84 | 5.86 | 5.82 | 5.82 | 5.53 | qfq | 24,887,799 | 145,226,499 | 0.00% |
| 2026-02-13 | 5.86 | 5.89 | 5.81 | 5.82 | 5.53 | qfq | 27,069,292 | 158,429,056 | -0.34% |
| 2026-02-12 | 5.92 | 5.92 | 5.83 | 5.84 | 5.55 | qfq | 29,967,600 | 175,692,152 | -1.52% |
| 2026-02-11 | 5.89 | 5.93 | 5.87 | 5.93 | 5.63 | qfq | 28,883,774 | 170,520,653 | 0.51% |
| 2026-02-10 | 5.88 | 5.92 | 5.87 | 5.90 | 5.60 | qfq | 25,325,304 | 149,320,945 | 0.17% |
| 2026-02-09 | 5.85 | 5.91 | 5.84 | 5.89 | 5.59 | qfq | 36,702,230 | 215,957,852 | 0.86% |
| 2026-02-06 | 5.85 | 5.88 | 5.80 | 5.84 | 5.55 | qfq | 36,829,138 | 215,512,959 | -0.17% |
| 2026-02-05 | 5.76 | 5.87 | 5.75 | 5.85 | 5.56 | qfq | 52,560,115 | 306,021,869 | 1.56% |
| 2026-02-04 | 5.69 | 5.76 | 5.68 | 5.76 | 5.47 | qfq | 35,412,675 | 202,978,526 | 1.23% |
| 2026-02-03 | 5.74 | 5.76 | 5.67 | 5.69 | 5.40 | qfq | 42,607,240 | 242,897,114 | -0.70% |
| 2026-02-02 | 5.81 | 5.86 | 5.73 | 5.73 | 5.44 | qfq | 50,062,013 | 290,475,298 | -1.38% |
| 2026-01-30 | 5.88 | 5.90 | 5.81 | 5.81 | 5.52 | qfq | 41,648,958 | 243,328,811 | -1.19% |
| 2026-01-29 | 5.80 | 5.89 | 5.78 | 5.88 | 5.58 | qfq | 47,530,120 | 278,001,665 | 1.38% |
| 2026-01-28 | 5.76 | 5.83 | 5.76 | 5.80 | 5.51 | qfq | 34,288,284 | 198,993,292 | 0.52% |
| 2026-01-27 | 5.82 | 5.82 | 5.75 | 5.77 | 5.48 | qfq | 31,214,657 | 180,406,759 | -0.86% |
| 2026-01-26 | 5.81 | 5.84 | 5.79 | 5.82 | 5.53 | qfq | 28,523,495 | 165,772,384 | -0.17% |
| 2026-01-23 | 5.80 | 5.84 | 5.80 | 5.83 | 5.54 | qfq | 22,429,020 | 130,553,698 | 0.52% |
| 2026-01-22 | 5.78 | 5.84 | 5.77 | 5.80 | 5.51 | qfq | 25,859,680 | 150,277,675 | 0.35% |
| 2026-01-21 | 5.79 | 5.81 | 5.76 | 5.78 | 5.49 | qfq | 22,441,430 | 129,836,367 | -0.52% |
| 2026-01-20 | 5.76 | 5.81 | 5.75 | 5.81 | 5.52 | qfq | 24,375,392 | 141,016,276 | 0.87% |
| 2026-01-19 | 5.75 | 5.78 | 5.73 | 5.76 | 5.47 | qfq | 17,935,647 | 103,269,661 | -0.17% |
| 2026-01-16 | 5.82 | 5.83 | 5.74 | 5.77 | 5.48 | qfq | 35,674,221 | 206,021,447 | -0.86% |
| 2026-01-15 | 5.84 | 5.85 | 5.80 | 5.82 | 5.53 | qfq | 27,113,278 | 157,803,372 | -0.34% |
| 2026-01-14 | 5.90 | 5.90 | 5.83 | 5.84 | 5.55 | qfq | 39,016,812 | 229,057,886 | -1.02% |
| 2026-01-13 | 5.88 | 5.92 | 5.87 | 5.90 | 5.60 | qfq | 32,313,836 | 190,580,497 | 0.34% |
| 2026-01-12 | 5.85 | 5.89 | 5.84 | 5.88 | 5.58 | qfq | 27,508,323 | 161,339,747 | 0.34% |
| 2026-01-09 | 5.85 | 5.87 | 5.83 | 5.86 | 5.57 | qfq | 24,632,153 | 144,051,971 | 0.17% |
| 2026-01-08 | 5.89 | 5.90 | 5.84 | 5.85 | 5.56 | qfq | 29,108,142 | 170,747,708 | -0.68% |
| 2026-01-07 | 5.92 | 5.94 | 5.89 | 5.89 | 5.59 | qfq | 23,046,060 | 136,215,442 | -0.51% |
| 2026-01-06 | 5.90 | 5.93 | 5.88 | 5.92 | 5.62 | qfq | 29,919,025 | 176,757,236 | 0.17% |
| 2026-01-05 | 5.88 | 5.91 | 5.86 | 5.91 | 5.61 | qfq | 25,574,669 | 150,644,375 | 0.68% |
| 2025-12-31 | 5.86 | 5.90 | 5.84 | 5.87 | 5.57 | qfq | 16,488,934 | 96,892,548 | 0.00% |
| 2025-12-30 | 5.87 | 5.89 | 5.82 | 5.87 | 5.57 | qfq | 24,690,741 | 144,665,316 | 0.17% |
| 2025-12-29 | 5.90 | 5.91 | 5.85 | 5.86 | 5.57 | qfq | 38,024,472 | 223,155,667 | -0.68% |
| 2025-12-26 | 5.95 | 5.97 | 5.89 | 5.90 | 5.60 | qfq | 53,383,371 | 315,968,418 | -1.17% |
| 2025-12-25 | 5.97 | 5.98 | 5.94 | 5.97 | 5.67 | qfq | 20,055,900 | 119,567,005 | -0.17% |
| 2025-12-24 | 5.94 | 5.98 | 5.92 | 5.98 | 5.68 | qfq | 14,829,306 | 88,248,395 | 0.50% |
| 2025-12-23 | 5.95 | 5.99 | 5.94 | 5.95 | 5.65 | qfq | 19,037,840 | 113,628,953 | 0.00% |
| 2025-12-22 | 6.00 | 6.01 | 5.95 | 5.95 | 5.65 | qfq | 20,730,666 | 123,784,052 | -1.00% |
| 2025-12-19 | 5.98 | 6.02 | 5.95 | 6.01 | 5.71 | qfq | 25,186,592 | 151,006,032 | 0.33% |
| 2025-12-18 | 5.91 | 6.00 | 5.90 | 5.99 | 5.69 | qfq | 26,466,279 | 157,688,289 | 1.18% |
| 2025-12-17 | 5.92 | 5.96 | 5.89 | 5.92 | 5.62 | qfq | 22,038,368 | 130,490,347 | -0.17% |
| 2025-12-16 | 5.96 | 5.97 | 5.91 | 5.93 | 5.63 | qfq | 19,332,000 | 114,750,532 | -0.34% |
| 2025-12-15 | 5.92 | 5.98 | 5.91 | 5.95 | 5.65 | qfq | 17,749,030 | 105,712,642 | 0.68% |
| 2025-12-12 | 5.92 | 5.94 | 5.90 | 5.91 | 5.61 | qfq | 24,288,901 | 143,843,747 | -0.17% |
| 2025-12-11 | 5.93 | 5.95 | 5.90 | 5.92 | 5.62 | qfq | 17,981,965 | 106,593,741 | -0.17% |
| 2025-12-10 | 5.95 | 5.97 | 5.89 | 5.93 | 5.63 | qfq | 26,161,222 | 154,991,231 | -0.34% |
| 2025-12-09 | 6.00 | 6.02 | 5.95 | 5.95 | 5.65 | qfq | 23,553,540 | 140,775,214 | -1.00% |
| 2025-12-08 | 6.00 | 6.04 | 5.98 | 6.01 | 5.71 | qfq | 25,096,712 | 150,865,189 | 0.17% |
| 2025-12-05 | 6.04 | 6.06 | 5.97 | 6.00 | 5.70 | qfq | 35,756,906 | 214,527,751 | -0.66% |
| 2025-12-04 | 6.06 | 6.07 | 6.02 | 6.04 | 5.74 | qfq | 24,491,228 | 147,966,618 | -0.49% |
| 2025-12-03 | 6.06 | 6.14 | 6.06 | 6.07 | 5.76 | qfq | 35,328,108 | 215,649,477 | -0.16% |
| 2025-12-02 | 6.06 | 6.09 | 6.03 | 6.08 | 5.77 | qfq | 21,475,804 | 130,174,597 | 0.00% |
| 2025-12-01 | 6.01 | 6.08 | 5.99 | 6.08 | 5.77 | qfq | 36,646,011 | 221,652,348 | 1.33% |
| 2025-11-28 | 6.05 | 6.07 | 5.98 | 6.00 | 5.70 | qfq | 30,579,986 | 183,684,328 | -0.83% |
| 2025-11-27 | 6.04 | 6.09 | 6.01 | 6.05 | 5.75 | qfq | 23,699,934 | 143,646,201 | 0.17% |
| 2025-11-26 | 6.07 | 6.10 | 6.03 | 6.04 | 5.74 | qfq | 23,791,493 | 144,235,238 | -0.49% |
| 2025-11-25 | 6.01 | 6.10 | 5.98 | 6.07 | 5.76 | qfq | 33,580,440 | 203,214,412 | 1.17% |
| 2025-11-24 | 6.02 | 6.04 | 5.95 | 6.00 | 5.70 | qfq | 31,387,280 | 188,456,600 | 0.33% |
| 2025-11-21 | 6.15 | 6.17 | 5.98 | 5.98 | 5.68 | qfq | 55,787,420 | 338,108,456 | -2.92% |
| 2025-11-20 | 6.07 | 6.21 | 6.06 | 6.16 | 5.85 | qfq | 51,726,165 | 318,295,359 | 1.48% |
| 2025-11-19 | 6.06 | 6.10 | 6.05 | 6.07 | 5.76 | qfq | 26,124,389 | 158,662,045 | 0.17% |
| 2025-11-18 | 6.11 | 6.12 | 6.04 | 6.06 | 5.75 | qfq | 30,388,451 | 184,644,994 | -0.98% |
| 2025-11-17 | 6.16 | 6.16 | 6.07 | 6.12 | 5.81 | qfq | 31,963,105 | 195,466,089 | -0.65% |
| 2025-11-14 | 6.17 | 6.22 | 6.16 | 6.16 | 5.85 | qfq | 31,098,684 | 192,745,270 | -0.48% |
| 2025-11-13 | 6.22 | 6.22 | 6.13 | 6.19 | 5.88 | qfq | 39,054,767 | 240,772,763 | -0.32% |
| 2025-11-12 | 6.22 | 6.27 | 6.19 | 6.21 | 5.90 | qfq | 33,315,197 | 207,531,936 | -0.16% |
| 2025-11-11 | 6.19 | 6.23 | 6.17 | 6.22 | 5.91 | qfq | 29,675,513 | 184,024,635 | 0.48% |
| 2025-11-10 | 6.16 | 6.21 | 6.15 | 6.19 | 5.88 | qfq | 26,847,445 | 166,055,434 | 0.32% |
| 2025-11-07 | 6.19 | 6.23 | 6.16 | 6.17 | 5.86 | qfq | 26,892,320 | 166,562,775 | -0.32% |
| 2025-11-06 | 6.16 | 6.23 | 6.14 | 6.19 | 5.88 | qfq | 38,439,980 | 238,281,287 | 0.32% |
| 2025-11-05 | 6.22 | 6.22 | 6.16 | 6.17 | 5.86 | qfq | 44,056,442 | 272,764,099 | -0.64% |
| 2025-11-04 | 6.12 | 6.24 | 6.12 | 6.21 | 5.90 | qfq | 66,808,819 | 414,028,273 | 1.31% |
| 2025-11-03 | 6.09 | 6.20 | 6.08 | 6.13 | 5.82 | qfq | 79,835,919 | 491,731,246 | 0.82% |
| 2025-10-31 | 5.98 | 6.14 | 5.98 | 6.08 | 5.77 | qfq | 105,091,057 | 638,207,450 | 3.23% |
| 2025-10-30 | 5.90 | 5.95 | 5.89 | 5.89 | 5.59 | qfq | 30,586,534 | 181,039,150 | -0.17% |
| 2025-10-29 | 5.98 | 5.98 | 5.89 | 5.90 | 5.60 | qfq | 36,083,232 | 213,468,450 | -1.17% |
| 2025-10-28 | 6.02 | 6.04 | 5.94 | 5.97 | 5.67 | qfq | 33,625,837 | 201,116,184 | -0.83% |
| 2025-10-27 | 6.02 | 6.06 | 5.96 | 6.02 | 5.72 | qfq | 38,414,492 | 231,001,911 | 0.00% |
| 2025-10-24 | 6.03 | 6.10 | 6.02 | 6.02 | 5.72 | qfq | 39,725,097 | 240,478,735 | -0.66% |
| 2025-10-23 | 6.02 | 6.08 | 6.01 | 6.06 | 5.75 | qfq | 39,915,254 | 241,329,844 | 0.66% |
| 2025-10-22 | 5.98 | 6.04 | 5.97 | 6.02 | 5.72 | qfq | 33,817,440 | 203,505,225 | 0.67% |
| 2025-10-21 | 5.99 | 6.01 | 5.96 | 5.98 | 5.68 | qfq | 31,246,426 | 186,941,698 | 0.00% |
| 2025-10-20 | 5.95 | 6.00 | 5.89 | 5.98 | 5.68 | qfq | 39,770,427 | 236,733,436 | 0.50% |
| 2025-10-17 | 5.98 | 6.04 | 5.93 | 5.95 | 5.65 | qfq | 44,685,119 | 267,818,907 | -0.67% |
| 2025-10-16 | 5.93 | 6.00 | 5.93 | 5.99 | 5.69 | qfq | 37,489,940 | 223,809,845 | 0.84% |
| 2025-10-15 | 5.95 | 5.98 | 5.91 | 5.94 | 5.64 | qfq | 32,710,407 | 194,279,643 | -0.34% |
| 2025-10-14 | 5.85 | 5.96 | 5.82 | 5.96 | 5.66 | qfq | 57,704,097 | 341,098,436 | 1.88% |
| 2025-10-13 | 5.77 | 5.86 | 5.74 | 5.85 | 5.56 | qfq | 37,721,044 | 218,644,768 | 0.52% |
| 2025-10-10 | 5.76 | 5.84 | 5.76 | 5.82 | 5.53 | qfq | 34,617,219 | 201,403,425 | 0.87% |
| 2025-10-09 | 5.77 | 5.78 | 5.74 | 5.77 | 5.48 | qfq | 25,393,908 | 146,340,550 | 0.17% |
| 2025-09-30 | 5.81 | 5.81 | 5.76 | 5.76 | 5.47 | qfq | 27,194,900 | 157,035,298 | -0.86% |
| 2025-09-29 | 5.80 | 5.83 | 5.76 | 5.81 | 5.52 | qfq | 28,491,232 | 164,958,740 | 0.17% |
| 2025-09-26 | 5.78 | 5.82 | 5.75 | 5.80 | 5.51 | qfq | 20,497,480 | 118,708,227 | 0.17% |
| 2025-09-25 | 5.84 | 5.84 | 5.76 | 5.79 | 5.50 | qfq | 31,453,764 | 182,141,227 | -0.86% |
| 2025-09-24 | 5.85 | 5.91 | 5.82 | 5.84 | 5.55 | qfq | 32,393,452 | 189,866,758 | -0.34% |
| 2025-09-23 | 5.80 | 5.87 | 5.78 | 5.86 | 5.57 | qfq | 38,292,160 | 223,222,543 | 0.86% |
| 2025-09-22 | 5.86 | 5.87 | 5.79 | 5.81 | 5.52 | qfq | 24,561,823 | 142,855,274 | -0.85% |
| 2025-09-19 | 5.85 | 5.88 | 5.81 | 5.86 | 5.57 | qfq | 32,232,815 | 188,547,285 | 0.00% |
| 2025-09-18 | 5.95 | 5.96 | 5.84 | 5.86 | 5.57 | qfq | 46,992,198 | 277,066,872 | -1.35% |
| 2025-09-17 | 5.95 | 5.98 | 5.92 | 5.94 | 5.64 | qfq | 28,552,549 | 169,856,162 | -0.17% |
| 2025-09-16 | 5.97 | 5.99 | 5.93 | 5.95 | 5.65 | qfq | 31,689,231 | 188,794,425 | -0.34% |
| 2025-09-15 | 6.00 | 6.02 | 5.97 | 5.97 | 5.67 | qfq | 29,061,402 | 174,034,341 | -0.67% |
| 2025-09-12 | 6.06 | 6.08 | 6.00 | 6.01 | 5.71 | qfq | 30,913,833 | 186,767,940 | -0.99% |
| 2025-09-11 | 6.04 | 6.07 | 6.00 | 6.07 | 5.76 | qfq | 34,894,247 | 210,482,942 | 0.50% |
| 2025-09-10 | 6.02 | 6.05 | 5.99 | 6.04 | 5.74 | qfq | 30,756,042 | 185,383,175 | 0.33% |
| 2025-09-09 | 6.00 | 6.03 | 5.98 | 6.02 | 5.72 | qfq | 36,797,043 | 221,043,831 | 0.17% |
| 2025-09-08 | 6.01 | 6.04 | 5.99 | 6.01 | 5.71 | qfq | 35,596,543 | 213,970,422 | -0.17% |
| 2025-09-05 | 6.06 | 6.08 | 6.00 | 6.02 | 5.72 | qfq | 43,626,900 | 262,534,520 | -0.99% |
| 2025-09-04 | 6.05 | 6.11 | 5.97 | 6.08 | 5.77 | qfq | 47,755,890 | 288,658,846 | 0.50% |
| 2025-09-03 | 6.15 | 6.17 | 6.03 | 6.05 | 5.75 | qfq | 46,283,173 | 281,887,307 | -1.79% |
| 2025-09-02 | 6.13 | 6.18 | 6.10 | 6.16 | 5.85 | qfq | 47,004,040 | 288,754,907 | 0.33% |
| 2025-09-01 | 6.18 | 6.19 | 6.12 | 6.14 | 5.83 | qfq | 44,679,163 | 274,665,465 | -0.81% |
| 2025-08-29 | 6.17 | 6.28 | 6.15 | 6.19 | 5.88 | qfq | 53,240,915 | 331,095,259 | 0.32% |
| 2025-08-28 | 6.15 | 6.21 | 6.12 | 6.17 | 5.86 | qfq | 50,978,905 | 313,889,774 | 0.16% |
| 2025-08-27 | 6.31 | 6.33 | 6.15 | 6.16 | 5.85 | qfq | 71,301,104 | 445,201,319 | -2.53% |
| 2025-08-26 | 6.40 | 6.40 | 6.31 | 6.32 | 6.00 | qfq | 74,598,513 | 472,313,805 | -2.17% |
| 2025-08-25 | 6.35 | 6.47 | 6.33 | 6.46 | 6.13 | qfq | 66,117,949 | 424,432,199 | 1.73% |
| 2025-08-22 | 6.39 | 6.39 | 6.29 | 6.35 | 6.03 | qfq | 56,955,023 | 360,424,599 | -0.78% |
| 2025-08-21 | 6.33 | 6.41 | 6.31 | 6.40 | 6.08 | qfq | 47,499,676 | 302,448,158 | 1.11% |
| 2025-08-20 | 6.30 | 6.37 | 6.29 | 6.33 | 6.01 | qfq | 37,389,783 | 236,870,016 | 0.16% |
| 2025-08-19 | 6.31 | 6.34 | 6.28 | 6.32 | 6.00 | qfq | 29,673,334 | 187,090,535 | 0.32% |
| 2025-08-18 | 6.26 | 6.35 | 6.24 | 6.30 | 5.98 | qfq | 43,052,590 | 271,600,254 | 0.32% |
| 2025-08-15 | 6.32 | 6.34 | 6.21 | 6.28 | 5.96 | qfq | 60,793,920 | 380,400,944 | -0.79% |
| 2025-08-14 | 6.36 | 6.39 | 6.33 | 6.33 | 6.01 | qfq | 38,184,614 | 242,898,132 | -0.47% |
| 2025-08-13 | 6.41 | 6.41 | 6.35 | 6.36 | 6.04 | qfq | 43,735,978 | 278,679,151 | -0.63% |
| 2025-08-12 | 6.38 | 6.42 | 6.37 | 6.40 | 6.08 | qfq | 32,004,014 | 204,789,191 | 0.31% |
| 2025-08-11 | 6.41 | 6.43 | 6.36 | 6.38 | 6.06 | qfq | 41,207,007 | 263,107,366 | -0.78% |
| 2025-08-08 | 6.46 | 6.50 | 6.42 | 6.43 | 6.11 | qfq | 35,948,044 | 231,977,680 | -0.46% |
| 2025-08-07 | 6.46 | 6.49 | 6.42 | 6.46 | 6.13 | qfq | 30,637,175 | 197,722,949 | 0.00% |
| 2025-08-06 | 6.52 | 6.53 | 6.45 | 6.46 | 6.13 | qfq | 39,240,140 | 254,143,422 | -0.92% |
| 2025-08-05 | 6.39 | 6.52 | 6.37 | 6.52 | 6.19 | qfq | 49,766,171 | 321,597,193 | 2.03% |
| 2025-08-04 | 6.34 | 6.43 | 6.33 | 6.39 | 6.07 | qfq | 37,942,214 | 242,520,971 | 0.31% |
| 2025-08-01 | 6.39 | 6.42 | 6.32 | 6.37 | 6.05 | qfq | 36,553,401 | 232,762,088 | -0.31% |
| 2025-07-31 | 6.47 | 6.49 | 6.35 | 6.39 | 6.07 | qfq | 46,170,994 | 294,928,562 | -1.39% |
| 2025-07-30 | 6.45 | 6.54 | 6.44 | 6.48 | 6.15 | qfq | 38,948,923 | 253,025,936 | 0.47% |
| 2025-07-29 | 6.56 | 6.58 | 6.42 | 6.45 | 6.13 | qfq | 55,192,685 | 357,466,029 | -1.68% |
| 2025-07-28 | 6.51 | 6.58 | 6.50 | 6.56 | 6.23 | qfq | 46,671,686 | 305,681,648 | 0.77% |
| 2025-07-25 | 6.54 | 6.58 | 6.50 | 6.51 | 6.18 | qfq | 45,025,035 | 294,541,494 | -0.61% |
| 2025-07-24 | 6.63 | 6.63 | 6.53 | 6.55 | 6.22 | qfq | 66,256,318 | 434,072,018 | -1.06% |
| 2025-07-23 | 6.57 | 6.69 | 6.57 | 6.62 | 6.29 | qfq | 61,050,568 | 405,701,228 | 0.46% |
| 2025-07-22 | 6.65 | 6.66 | 6.53 | 6.59 | 6.26 | qfq | 68,532,960 | 451,406,125 | -1.05% |
| 2025-07-21 | 6.71 | 6.73 | 6.63 | 6.66 | 6.32 | qfq | 67,997,685 | 452,748,548 | -0.75% |
| 2025-07-18 | 6.71 | 6.76 | 6.69 | 6.71 | 6.37 | qfq | 58,100,332 | 390,557,544 | 0.15% |
| 2025-07-17 | 6.75 | 6.78 | 6.68 | 6.70 | 6.36 | qfq | 49,144,373 | 329,954,695 | -0.89% |
| 2025-07-16 | 6.89 | 6.91 | 6.68 | 6.76 | 6.42 | qfq | 91,130,010 | 614,521,666 | -1.74% |
| 2025-07-15 | 7.05 | 7.07 | 6.85 | 6.88 | 6.53 | qfq | 82,933,470 | 574,248,931 | -1.85% |
| 2025-07-14 | 6.86 | 7.18 | 6.85 | 7.01 | 6.66 | qfq | 106,814,726 | 753,121,426 | 2.19% |
| 2025-07-11 | 7.02 | 7.09 | 6.84 | 6.86 | 6.51 | qfq | 111,823,793 | 780,128,797 | -2.28% |
| 2025-07-10 | 6.80 | 7.08 | 6.79 | 7.02 | 6.67 | qfq | 109,307,985 | 759,185,636 | 3.24% |
| 2025-07-09 | 6.65 | 6.83 | 6.64 | 6.80 | 6.46 | qfq | 66,916,436 | 451,384,226 | 2.10% |
| 2025-07-08 | 6.67 | 6.72 | 6.60 | 6.66 | 6.32 | qfq | 60,075,937 | 399,632,172 | -0.15% |
| 2025-07-07 | 6.54 | 6.68 | 6.53 | 6.67 | 6.33 | qfq | 71,469,474 | 471,804,919 | 1.99% |
| 2025-07-04 | 6.41 | 6.58 | 6.40 | 6.54 | 6.21 | qfq | 85,544,865 | 557,051,175 | 1.87% |
| 2025-07-03 | 6.42 | 6.46 | 6.37 | 6.42 | 6.10 | qfq | 40,892,158 | 262,110,883 | 0.00% |
| 2025-07-02 | 6.36 | 6.47 | 6.35 | 6.42 | 6.10 | qfq | 51,976,363 | 333,376,928 | 0.78% |
| 2025-07-01 | 6.26 | 6.38 | 6.25 | 6.37 | 6.05 | qfq | 57,006,884 | 361,033,779 | 2.08% |
| 2025-06-30 | 6.33 | 6.34 | 6.18 | 6.24 | 5.93 | qfq | 84,470,511 | 527,303,674 | -1.73% |
| 2025-06-27 | 6.38 | 6.61 | 6.32 | 6.35 | 6.03 | qfq | 127,695,126 | 826,553,279 | -0.63% |
| 2025-06-26 | 6.28 | 6.43 | 6.22 | 6.39 | 6.07 | qfq | 80,030,302 | 506,508,269 | 1.75% |
| 2025-06-25 | 6.20 | 6.29 | 6.17 | 6.28 | 5.96 | qfq | 64,748,750 | 404,346,050 | 0.96% |
| 2025-06-24 | 6.20 | 6.23 | 6.12 | 6.22 | 5.91 | qfq | 71,128,366 | 440,110,976 | 0.00% |
| 2025-06-23 | 6.10 | 6.24 | 6.04 | 6.22 | 5.91 | qfq | 76,556,404 | 470,879,177 | 1.80% |
| 2025-06-20 | 6.05 | 6.13 | 6.03 | 6.11 | 5.80 | qfq | 62,205,468 | 378,931,969 | 0.99% |
| 2025-06-19 | 6.10 | 6.13 | 6.02 | 6.05 | 5.75 | qfq | 45,909,025 | 278,259,805 | -0.82% |
| 2025-06-18 | 6.09 | 6.12 | 6.03 | 6.10 | 5.79 | qfq | 44,387,098 | 270,279,527 | 0.16% |
| 2025-06-17 | 6.09 | 6.13 | 6.06 | 6.09 | 5.78 | qfq | 39,236,596 | 239,116,557 | 0.00% |
| 2025-06-16 | 5.98 | 6.09 | 5.96 | 6.09 | 5.78 | qfq | 45,974,414 | 277,113,767 | 1.50% |
| 2025-06-13 | 6.07 | 6.09 | 5.98 | 6.00 | 5.70 | qfq | 57,945,084 | 349,172,524 | -1.15% |
| 2025-06-12 | 5.99 | 6.08 | 5.96 | 6.07 | 5.76 | qfq | 46,811,725 | 281,961,277 | 1.51% |
| 2025-06-11 | 6.00 | 6.04 | 5.97 | 5.98 | 5.68 | qfq | 38,468,423 | 230,659,643 | -0.33% |
| 2025-06-10 | 5.93 | 6.07 | 5.92 | 6.00 | 5.70 | qfq | 73,745,515 | 443,055,793 | 1.18% |
| 2025-06-09 | 5.92 | 5.95 | 5.87 | 5.93 | 5.63 | qfq | 44,382,019 | 262,520,947 | 0.34% |
| 2025-06-06 | 5.91 | 6.00 | 5.88 | 5.91 | 5.61 | qfq | 68,351,237 | 405,718,997 | -3.75% |
| 2025-06-05 | 6.25 | 6.29 | 6.12 | 6.14 | 5.56 | qfq | 77,749,944 | 480,623,108 | -1.92% |
| 2025-06-04 | 6.24 | 6.28 | 6.18 | 6.26 | 5.66 | qfq | 60,033,845 | 374,239,961 | 0.48% |
| 2025-06-03 | 6.10 | 6.27 | 6.08 | 6.23 | 5.64 | qfq | 86,995,464 | 538,585,375 | 2.13% |
| 2025-05-30 | 6.03 | 6.11 | 6.03 | 6.10 | 5.52 | qfq | 62,536,737 | 380,220,224 | 1.50% |
| 2025-05-29 | 6.03 | 6.05 | 5.99 | 6.01 | 5.44 | qfq | 41,696,899 | 250,953,772 | -0.50% |
| 2025-05-28 | 6.01 | 6.05 | 5.95 | 6.04 | 5.47 | qfq | 41,367,179 | 248,411,904 | 0.67% |
| 2025-05-27 | 5.97 | 6.03 | 5.96 | 6.00 | 5.43 | qfq | 37,800,698 | 226,715,294 | 0.50% |
| 2025-05-26 | 6.00 | 6.04 | 5.95 | 5.97 | 5.40 | qfq | 38,084,753 | 228,010,007 | -0.67% |
| 2025-05-23 | 6.07 | 6.12 | 6.00 | 6.01 | 5.44 | qfq | 61,662,776 | 373,832,364 | -0.83% |
| 2025-05-22 | 6.02 | 6.08 | 5.99 | 6.06 | 5.48 | qfq | 44,142,277 | 267,077,817 | 0.66% |
| 2025-05-21 | 5.98 | 6.03 | 5.97 | 6.02 | 5.45 | qfq | 30,591,988 | 183,663,947 | 1.01% |
| 2025-05-20 | 5.98 | 6.03 | 5.95 | 5.96 | 5.39 | qfq | 32,380,015 | 193,669,335 | -0.17% |
| 2025-05-19 | 5.97 | 6.02 | 5.95 | 5.97 | 5.40 | qfq | 35,033,708 | 209,826,958 | 0.17% |
| 2025-05-16 | 6.01 | 6.04 | 5.93 | 5.96 | 5.39 | qfq | 37,029,448 | 220,958,169 | -0.83% |
| 2025-05-15 | 6.04 | 6.10 | 6.00 | 6.01 | 5.44 | qfq | 46,503,206 | 281,190,684 | -0.50% |
| 2025-05-14 | 5.98 | 6.05 | 5.96 | 6.04 | 5.47 | qfq | 59,992,084 | 360,490,235 | 1.00% |
| 2025-05-13 | 5.96 | 5.99 | 5.91 | 5.98 | 5.41 | qfq | 47,996,085 | 286,107,989 | 0.84% |
| 2025-05-12 | 5.93 | 5.97 | 5.90 | 5.93 | 5.37 | qfq | 33,348,799 | 197,992,036 | -0.17% |
| 2025-05-09 | 5.88 | 5.95 | 5.88 | 5.94 | 5.37 | qfq | 48,938,840 | 290,041,641 | 1.19% |
| 2025-05-08 | 5.80 | 5.90 | 5.78 | 5.87 | 5.31 | qfq | 47,791,420 | 279,624,044 | 1.21% |
| 2025-05-07 | 5.79 | 5.82 | 5.78 | 5.80 | 5.25 | qfq | 36,814,700 | 213,389,523 | 0.69% |
| 2025-05-06 | 5.79 | 5.80 | 5.74 | 5.76 | 5.21 | qfq | 43,833,970 | 252,710,965 | -0.17% |
| 2025-04-30 | 5.87 | 5.88 | 5.77 | 5.77 | 5.22 | qfq | 54,266,036 | 315,098,778 | -1.54% |
| 2025-04-29 | 5.90 | 5.93 | 5.83 | 5.86 | 5.30 | qfq | 63,268,317 | 371,527,933 | -2.33% |
| 2025-04-28 | 5.97 | 6.03 | 5.95 | 6.00 | 5.43 | qfq | 40,120,140 | 240,597,962 | 0.67% |
| 2025-04-25 | 5.87 | 5.97 | 5.86 | 5.96 | 5.39 | qfq | 42,565,280 | 251,940,563 | 1.71% |
| 2025-04-24 | 5.83 | 5.91 | 5.83 | 5.86 | 5.30 | qfq | 28,264,672 | 165,938,955 | 0.69% |
| 2025-04-23 | 5.87 | 5.89 | 5.82 | 5.82 | 5.27 | qfq | 25,411,880 | 148,502,979 | -0.85% |
| 2025-04-22 | 5.82 | 5.88 | 5.81 | 5.87 | 5.31 | qfq | 21,304,895 | 124,702,116 | 1.03% |
| 2025-04-21 | 5.85 | 5.93 | 5.80 | 5.81 | 5.26 | qfq | 38,278,821 | 224,523,400 | -0.85% |
| 2025-04-18 | 5.80 | 5.86 | 5.79 | 5.86 | 5.30 | qfq | 32,022,740 | 186,846,011 | 1.03% |
| 2025-04-17 | 5.78 | 5.81 | 5.76 | 5.80 | 5.25 | qfq | 26,780,233 | 155,055,162 | 0.17% |
| 2025-04-16 | 5.74 | 5.79 | 5.73 | 5.79 | 5.24 | qfq | 41,966,800 | 241,934,952 | 0.70% |
| 2025-04-15 | 5.69 | 5.76 | 5.69 | 5.75 | 5.20 | qfq | 28,001,785 | 160,485,002 | 0.88% |
| 2025-04-14 | 5.69 | 5.71 | 5.68 | 5.70 | 5.16 | qfq | 23,166,368 | 131,972,254 | 0.53% |
| 2025-04-11 | 5.68 | 5.69 | 5.65 | 5.67 | 5.13 | qfq | 24,916,132 | 141,241,299 | -0.53% |
| 2025-04-10 | 5.72 | 5.73 | 5.67 | 5.70 | 5.16 | qfq | 35,943,643 | 205,135,750 | 0.53% |
| 2025-04-09 | 5.67 | 5.69 | 5.56 | 5.67 | 5.13 | qfq | 40,373,078 | 227,523,584 | -0.70% |
| 2025-04-08 | 5.57 | 5.73 | 5.56 | 5.71 | 5.17 | qfq | 51,578,520 | 292,999,377 | 2.15% |
| 2025-04-07 | 5.88 | 5.88 | 5.48 | 5.59 | 5.06 | qfq | 86,117,209 | 489,511,517 | -6.68% |
| 2025-04-03 | 5.95 | 5.99 | 5.94 | 5.99 | 5.42 | qfq | 32,244,817 | 192,525,171 | 0.50% |
| 2025-04-02 | 5.88 | 5.98 | 5.88 | 5.96 | 5.39 | qfq | 53,023,068 | 315,355,162 | 1.36% |
| 2025-04-01 | 5.88 | 5.94 | 5.86 | 5.88 | 5.32 | qfq | 35,852,613 | 211,200,683 | -0.17% |
| 2025-03-31 | 5.88 | 5.97 | 5.87 | 5.89 | 5.33 | qfq | 46,194,486 | 273,061,746 | 0.34% |
| 2025-03-28 | 5.92 | 5.92 | 5.85 | 5.87 | 5.31 | qfq | 23,886,280 | 140,426,372 | -0.68% |
| 2025-03-27 | 5.90 | 5.93 | 5.89 | 5.91 | 5.35 | qfq | 20,925,215 | 123,695,171 | 0.00% |
| 2025-03-26 | 5.94 | 5.94 | 5.89 | 5.91 | 5.35 | qfq | 25,844,693 | 152,812,297 | -0.34% |
| 2025-03-25 | 5.91 | 5.95 | 5.89 | 5.93 | 5.37 | qfq | 23,865,517 | 141,531,639 | 0.17% |
| 2025-03-24 | 5.88 | 5.92 | 5.87 | 5.92 | 5.36 | qfq | 25,142,550 | 148,168,920 | 0.68% |
| 2025-03-21 | 5.91 | 5.94 | 5.84 | 5.88 | 5.32 | qfq | 34,455,735 | 203,186,298 | -0.51% |
| 2025-03-20 | 5.92 | 5.96 | 5.90 | 5.91 | 5.35 | qfq | 26,573,819 | 157,344,007 | -0.34% |
| 2025-03-19 | 5.91 | 5.93 | 5.87 | 5.93 | 5.37 | qfq | 26,867,873 | 158,680,374 | 0.51% |
| 2025-03-18 | 5.92 | 5.93 | 5.88 | 5.90 | 5.34 | qfq | 20,921,802 | 123,511,619 | -0.34% |
| 2025-03-17 | 5.89 | 5.94 | 5.88 | 5.92 | 5.36 | qfq | 32,841,769 | 194,357,741 | 0.51% |
| 2025-03-14 | 5.78 | 5.91 | 5.78 | 5.89 | 5.33 | qfq | 50,775,231 | 297,966,364 | 1.38% |
| 2025-03-13 | 5.79 | 5.82 | 5.78 | 5.81 | 5.26 | qfq | 27,046,173 | 156,839,166 | 0.35% |
| 2025-03-12 | 5.76 | 5.80 | 5.75 | 5.79 | 5.24 | qfq | 20,419,053 | 118,022,231 | 0.35% |
| 2025-03-11 | 5.73 | 5.78 | 5.73 | 5.77 | 5.22 | qfq | 18,817,836 | 108,243,957 | 0.17% |
| 2025-03-10 | 5.78 | 5.78 | 5.73 | 5.76 | 5.21 | qfq | 22,706,019 | 130,465,781 | -0.17% |
| 2025-03-07 | 5.80 | 5.81 | 5.76 | 5.77 | 5.22 | qfq | 21,871,600 | 126,432,127 | -0.69% |
| 2025-03-06 | 5.81 | 5.82 | 5.77 | 5.81 | 5.26 | qfq | 31,022,424 | 179,808,914 | -0.17% |
| 2025-03-05 | 5.77 | 5.83 | 5.75 | 5.82 | 5.27 | qfq | 39,619,715 | 229,771,390 | 1.04% |
| 2025-03-04 | 5.73 | 5.79 | 5.73 | 5.76 | 5.21 | qfq | 22,960,751 | 132,325,124 | 0.35% |
| 2025-03-03 | 5.74 | 5.77 | 5.73 | 5.74 | 5.19 | qfq | 24,014,580 | 138,017,270 | 0.00% |
| 2025-02-28 | 5.78 | 5.81 | 5.73 | 5.74 | 5.19 | qfq | 31,752,740 | 183,098,134 | -0.86% |
| 2025-02-27 | 5.78 | 5.80 | 5.76 | 5.79 | 5.24 | qfq | 24,150,978 | 139,585,969 | 0.00% |
| 2025-02-26 | 5.73 | 5.80 | 5.73 | 5.79 | 5.24 | qfq | 26,834,906 | 154,992,517 | 1.05% |
| 2025-02-25 | 5.78 | 5.79 | 5.72 | 5.73 | 5.18 | qfq | 29,999,986 | 172,556,348 | -1.04% |
| 2025-02-24 | 5.79 | 5.82 | 5.77 | 5.79 | 5.24 | qfq | 26,534,940 | 153,850,955 | -0.17% |
| 2025-02-21 | 5.83 | 5.84 | 5.77 | 5.80 | 5.25 | qfq | 35,925,789 | 208,262,659 | -0.51% |
| 2025-02-20 | 5.84 | 5.85 | 5.82 | 5.83 | 5.28 | qfq | 23,230,533 | 135,473,250 | -0.17% |
| 2025-02-19 | 5.86 | 5.89 | 5.83 | 5.84 | 5.28 | qfq | 36,062,304 | 211,229,769 | -0.51% |
| 2025-02-18 | 5.83 | 5.93 | 5.83 | 5.87 | 5.31 | qfq | 61,448,002 | 361,460,066 | 0.69% |
| 2025-02-17 | 5.85 | 5.86 | 5.81 | 5.83 | 5.28 | qfq | 28,077,140 | 163,763,752 | -0.34% |
| 2025-02-14 | 5.85 | 5.86 | 5.81 | 5.85 | 5.29 | qfq | 26,779,853 | 156,167,266 | 0.00% |
| 2025-02-13 | 5.85 | 5.88 | 5.84 | 5.85 | 5.29 | qfq | 29,754,543 | 174,344,607 | -0.17% |
| 2025-02-12 | 5.85 | 5.87 | 5.83 | 5.86 | 5.30 | qfq | 25,698,722 | 150,243,321 | 0.17% |
| 2025-02-11 | 5.85 | 5.87 | 5.84 | 5.85 | 5.29 | qfq | 29,434,609 | 172,316,893 | 0.17% |
| 2025-02-10 | 5.85 | 5.87 | 5.83 | 5.84 | 5.28 | qfq | 31,748,083 | 185,704,501 | 0.00% |
| 2025-02-07 | 5.82 | 5.87 | 5.80 | 5.84 | 5.28 | qfq | 39,349,319 | 229,984,116 | 0.17% |
| 2025-02-06 | 5.83 | 5.86 | 5.78 | 5.83 | 5.28 | qfq | 33,163,626 | 193,046,427 | -0.17% |
| 2025-02-05 | 5.92 | 5.93 | 5.81 | 5.84 | 5.28 | qfq | 35,945,528 | 210,379,355 | -1.02% |
| 2025-01-27 | 5.87 | 5.96 | 5.87 | 5.90 | 5.34 | qfq | 42,752,913 | 253,362,766 | 0.68% |
| 2025-01-24 | 5.83 | 5.88 | 5.79 | 5.86 | 5.30 | qfq | 32,384,496 | 188,950,451 | 0.51% |
| 2025-01-23 | 5.78 | 5.89 | 5.77 | 5.83 | 5.28 | qfq | 50,626,971 | 295,890,862 | 1.57% |
| 2025-01-22 | 5.81 | 5.82 | 5.70 | 5.74 | 5.19 | qfq | 31,069,688 | 178,541,036 | -1.20% |
| 2025-01-21 | 5.87 | 5.88 | 5.81 | 5.81 | 5.26 | qfq | 25,893,954 | 150,997,592 | -0.85% |
| 2025-01-20 | 5.88 | 5.90 | 5.83 | 5.86 | 5.30 | qfq | 24,725,392 | 145,077,179 | 0.34% |
| 2025-01-17 | 5.83 | 5.87 | 5.79 | 5.84 | 5.28 | qfq | 22,946,361 | 133,904,100 | 0.00% |
| 2025-01-16 | 5.80 | 5.88 | 5.79 | 5.84 | 5.28 | qfq | 45,743,170 | 267,016,698 | 1.21% |
| 2025-01-15 | 5.73 | 5.84 | 5.73 | 5.77 | 5.22 | qfq | 30,245,553 | 174,960,114 | 0.35% |
| 2025-01-14 | 5.66 | 5.76 | 5.64 | 5.75 | 5.20 | qfq | 33,370,601 | 190,835,821 | 1.77% |
| 2025-01-13 | 5.69 | 5.70 | 5.61 | 5.65 | 5.11 | qfq | 25,761,114 | 145,338,189 | -0.88% |
| 2025-01-10 | 5.79 | 5.82 | 5.70 | 5.70 | 5.16 | qfq | 29,613,889 | 170,281,364 | -1.55% |
| 2025-01-09 | 5.83 | 5.84 | 5.78 | 5.79 | 5.24 | qfq | 18,354,076 | 106,566,128 | -1.03% |
| 2025-01-08 | 5.85 | 5.89 | 5.76 | 5.85 | 5.29 | qfq | 37,318,919 | 217,348,252 | -0.17% |
| 2025-01-07 | 5.80 | 5.87 | 5.79 | 5.86 | 5.30 | qfq | 29,709,265 | 173,514,248 | 0.69% |
| 2025-01-06 | 5.77 | 5.83 | 5.71 | 5.82 | 5.27 | qfq | 43,186,264 | 249,771,253 | 0.87% |
| 2025-01-03 | 5.84 | 5.89 | 5.76 | 5.77 | 5.22 | qfq | 45,597,764 | 265,114,829 | -0.86% |
| 2025-01-02 | 6.01 | 6.05 | 5.78 | 5.82 | 5.27 | qfq | 67,194,043 | 397,985,677 | -3.00% |
| 2024-12-31 | 6.13 | 6.19 | 6.00 | 6.00 | 5.43 | qfq | 64,809,802 | 395,051,133 | -2.44% |
| 2024-12-30 | 6.06 | 6.15 | 6.06 | 6.15 | 5.56 | qfq | 57,671,383 | 352,488,423 | 1.32% |
| 2024-12-27 | 6.05 | 6.08 | 5.97 | 6.07 | 5.49 | qfq | 45,995,940 | 277,882,018 | 0.33% |
| 2024-12-26 | 6.07 | 6.08 | 6.04 | 6.05 | 5.47 | qfq | 23,169,888 | 140,331,942 | -0.33% |
| 2024-12-25 | 6.04 | 6.09 | 6.02 | 6.07 | 5.49 | qfq | 35,567,904 | 215,335,502 | 0.83% |
| 2024-12-24 | 5.96 | 6.03 | 5.95 | 6.02 | 5.45 | qfq | 35,132,205 | 210,887,717 | 1.18% |
| 2024-12-23 | 5.94 | 6.02 | 5.93 | 5.95 | 5.38 | qfq | 43,025,420 | 257,399,697 | 0.17% |
| 2024-12-20 | 5.99 | 6.00 | 5.93 | 5.94 | 5.37 | qfq | 32,348,860 | 192,879,058 | -0.83% |
| 2024-12-19 | 6.02 | 6.04 | 5.95 | 5.99 | 5.42 | qfq | 46,156,000 | 276,190,389 | -0.83% |
| 2024-12-18 | 6.03 | 6.11 | 6.03 | 6.04 | 5.47 | qfq | 39,751,296 | 241,354,825 | 0.67% |
| 2024-12-17 | 6.07 | 6.10 | 5.98 | 6.00 | 5.43 | qfq | 42,388,561 | 255,576,624 | -0.99% |
| 2024-12-16 | 6.05 | 6.10 | 6.05 | 6.06 | 5.48 | qfq | 40,987,632 | 249,083,067 | 0.00% |
| 2024-12-13 | 6.15 | 6.15 | 6.04 | 6.06 | 5.48 | qfq | 60,304,953 | 366,645,281 | -1.62% |
| 2024-12-12 | 6.11 | 6.18 | 6.10 | 6.16 | 5.57 | qfq | 53,494,554 | 328,733,926 | 0.65% |
| 2024-12-11 | 6.15 | 6.19 | 6.10 | 6.12 | 5.54 | qfq | 49,637,996 | 304,325,677 | -0.49% |
| 2024-12-10 | 6.25 | 6.29 | 6.15 | 6.15 | 5.56 | qfq | 51,161,765 | 316,783,070 | 0.33% |
| 2024-12-09 | 6.11 | 6.18 | 6.10 | 6.13 | 5.55 | qfq | 32,657,760 | 200,575,778 | 0.16% |
| 2024-12-06 | 6.04 | 6.14 | 6.04 | 6.12 | 5.54 | qfq | 47,831,255 | 292,100,675 | 1.16% |
| 2024-12-05 | 6.04 | 6.09 | 6.03 | 6.05 | 5.47 | qfq | 28,243,121 | 171,056,473 | -0.17% |
| 2024-12-04 | 6.07 | 6.09 | 6.03 | 6.06 | 5.48 | qfq | 36,195,312 | 219,368,045 | -0.49% |
| 2024-12-03 | 6.03 | 6.09 | 6.00 | 6.09 | 5.51 | qfq | 41,310,069 | 249,930,520 | 1.00% |
| 2024-12-02 | 6.06 | 6.06 | 5.98 | 6.03 | 5.46 | qfq | 37,102,124 | 223,747,188 | -0.17% |
| 2024-11-29 | 6.02 | 6.08 | 6.01 | 6.04 | 5.47 | qfq | 44,231,473 | 267,864,344 | 0.33% |
| 2024-11-28 | 6.03 | 6.07 | 6.01 | 6.02 | 5.45 | qfq | 28,033,871 | 169,248,634 | -0.50% |
| 2024-11-27 | 6.01 | 6.05 | 5.90 | 6.05 | 5.47 | qfq | 45,147,720 | 270,454,578 | 0.50% |
| 2024-11-26 | 5.97 | 6.05 | 5.96 | 6.02 | 5.45 | qfq | 31,100,557 | 187,072,080 | 0.50% |
| 2024-11-25 | 5.97 | 6.05 | 5.95 | 5.99 | 5.42 | qfq | 37,043,533 | 221,961,296 | 0.17% |
| 2024-11-22 | 6.18 | 6.19 | 5.97 | 5.98 | 5.41 | qfq | 57,914,748 | 351,474,900 | -3.08% |
| 2024-11-21 | 6.20 | 6.22 | 6.14 | 6.17 | 5.58 | qfq | 41,299,040 | 254,700,830 | -0.64% |
| 2024-11-20 | 6.26 | 6.34 | 6.18 | 6.21 | 5.62 | qfq | 65,515,198 | 407,729,675 | -1.27% |
| 2024-11-19 | 6.27 | 6.40 | 6.19 | 6.29 | 5.69 | qfq | 103,959,539 | 654,351,878 | -0.32% |
| 2024-11-18 | 6.15 | 6.51 | 6.14 | 6.31 | 5.71 | qfq | 171,092,315 | 1,083,704,975 | 4.99% |
| 2024-11-15 | 6.02 | 6.10 | 5.98 | 6.01 | 5.44 | qfq | 39,960,810 | 241,395,737 | -0.33% |
| 2024-11-14 | 6.06 | 6.11 | 6.02 | 6.03 | 5.46 | qfq | 36,396,742 | 220,717,354 | -0.99% |
| 2024-11-13 | 6.04 | 6.11 | 6.01 | 6.09 | 5.51 | qfq | 37,080,456 | 225,276,228 | 0.66% |
| 2024-11-12 | 6.08 | 6.14 | 6.02 | 6.05 | 5.47 | qfq | 44,174,070 | 268,264,998 | -0.33% |
| 2024-11-11 | 6.20 | 6.20 | 6.05 | 6.07 | 5.49 | qfq | 54,702,181 | 332,686,429 | -1.46% |
| 2024-11-08 | 6.25 | 6.28 | 6.10 | 6.16 | 5.57 | qfq | 59,863,833 | 369,413,217 | -1.28% |
| 2024-11-07 | 6.04 | 6.24 | 6.03 | 6.24 | 5.65 | qfq | 63,446,745 | 390,425,397 | 3.14% |
| 2024-11-06 | 6.12 | 6.12 | 6.03 | 6.05 | 5.47 | qfq | 38,910,605 | 236,137,921 | -1.31% |
| 2024-11-05 | 6.04 | 6.13 | 6.02 | 6.13 | 5.55 | qfq | 56,405,076 | 343,556,584 | 1.32% |
| 2024-11-04 | 5.98 | 6.06 | 5.90 | 6.05 | 5.47 | qfq | 40,396,831 | 241,482,046 | 1.34% |
| 2024-11-01 | 5.96 | 6.07 | 5.96 | 5.97 | 5.40 | qfq | 52,406,069 | 315,336,411 | -0.33% |
| 2024-10-31 | 5.95 | 6.03 | 5.91 | 5.99 | 5.42 | qfq | 36,078,816 | 215,596,558 | 0.50% |
| 2024-10-30 | 6.04 | 6.08 | 5.92 | 5.96 | 5.39 | qfq | 40,935,094 | 245,044,728 | -1.00% |
| 2024-10-29 | 6.07 | 6.19 | 6.02 | 6.02 | 5.45 | qfq | 58,416,472 | 355,854,680 | -0.33% |
| 2024-10-28 | 6.06 | 6.08 | 5.98 | 6.04 | 5.47 | qfq | 40,055,670 | 241,515,028 | -0.33% |
| 2024-10-25 | 6.09 | 6.10 | 6.04 | 6.06 | 5.48 | qfq | 34,485,644 | 209,220,467 | -0.33% |
| 2024-10-24 | 6.10 | 6.13 | 6.05 | 6.08 | 5.50 | qfq | 26,003,126 | 158,125,421 | -0.82% |
| 2024-10-23 | 6.09 | 6.15 | 6.07 | 6.13 | 5.55 | qfq | 39,805,896 | 243,503,981 | 0.66% |
| 2024-10-22 | 6.11 | 6.17 | 6.05 | 6.09 | 5.51 | qfq | 43,932,138 | 267,527,275 | -0.65% |
| 2024-10-21 | 6.18 | 6.18 | 6.06 | 6.13 | 5.55 | qfq | 61,448,488 | 374,970,482 | -0.81% |
| 2024-10-18 | 6.19 | 6.26 | 6.02 | 6.18 | 5.59 | qfq | 107,805,183 | 661,762,648 | -0.16% |
| 2024-10-17 | 6.30 | 6.38 | 6.18 | 6.19 | 5.60 | qfq | 62,927,212 | 394,457,669 | -2.21% |
| 2024-10-16 | 6.01 | 6.37 | 6.01 | 6.33 | 5.73 | qfq | 114,117,487 | 714,285,865 | 4.11% |
| 2024-10-15 | 6.22 | 6.35 | 6.06 | 6.08 | 5.50 | qfq | 87,670,968 | 544,353,234 | -3.34% |
| 2024-10-14 | 6.14 | 6.35 | 6.13 | 6.29 | 5.69 | qfq | 154,386,158 | 963,056,306 | 6.43% |
| 2024-10-11 | 6.00 | 6.04 | 5.88 | 5.91 | 5.35 | qfq | 83,813,564 | 498,580,221 | -1.34% |
| 2024-10-10 | 5.87 | 6.13 | 5.81 | 5.99 | 5.42 | qfq | 111,821,023 | 670,030,811 | 2.39% |
| 2024-10-09 | 6.11 | 6.18 | 5.79 | 5.85 | 5.29 | qfq | 164,827,769 | 984,771,161 | -6.40% |
| 2024-10-08 | 6.60 | 6.61 | 6.02 | 6.25 | 5.66 | qfq | 211,529,984 | 1,336,043,103 | 3.14% |
| 2024-09-30 | 5.85 | 6.14 | 5.68 | 6.06 | 5.48 | qfq | 176,641,477 | 1,045,274,217 | 6.32% |
| 2024-09-27 | 5.76 | 5.78 | 5.48 | 5.70 | 5.16 | qfq | 104,912,484 | 590,883,040 | 2.15% |
| 2024-09-26 | 5.18 | 5.58 | 5.17 | 5.58 | 5.05 | qfq | 125,443,858 | 677,016,684 | 7.51% |
| 2024-09-25 | 5.02 | 5.24 | 5.01 | 5.19 | 4.70 | qfq | 91,518,191 | 472,441,880 | 4.22% |
| 2024-09-24 | 4.81 | 4.98 | 4.81 | 4.98 | 4.51 | qfq | 50,484,929 | 247,637,193 | 3.97% |
| 2024-09-23 | 4.75 | 4.81 | 4.75 | 4.79 | 4.33 | qfq | 18,779,705 | 89,869,970 | 0.84% |
| 2024-09-20 | 4.75 | 4.77 | 4.73 | 4.75 | 4.30 | qfq | 15,857,078 | 75,360,562 | 0.00% |
| 2024-09-19 | 4.70 | 4.77 | 4.69 | 4.75 | 4.30 | qfq | 20,391,743 | 96,515,989 | 0.85% |
| 2024-09-18 | 4.73 | 4.75 | 4.63 | 4.71 | 4.26 | qfq | 22,723,972 | 106,554,180 | -0.21% |
| 2024-09-13 | 4.74 | 4.79 | 4.72 | 4.72 | 4.27 | qfq | 19,375,680 | 92,147,070 | -0.42% |
| 2024-09-12 | 4.73 | 4.79 | 4.71 | 4.74 | 4.29 | qfq | 19,394,202 | 92,166,033 | 0.21% |
| 2024-09-11 | 4.81 | 4.81 | 4.71 | 4.73 | 4.28 | qfq | 20,755,255 | 98,586,728 | -1.66% |
| 2024-09-10 | 4.80 | 4.82 | 4.77 | 4.81 | 4.35 | qfq | 15,393,538 | 73,723,279 | 0.42% |
| 2024-09-09 | 4.87 | 4.88 | 4.78 | 4.79 | 4.33 | qfq | 28,309,274 | 136,227,269 | -1.84% |
| 2024-09-06 | 4.91 | 4.95 | 4.87 | 4.88 | 4.42 | qfq | 22,388,809 | 110,009,373 | -0.41% |
| 2024-09-05 | 4.90 | 4.92 | 4.89 | 4.90 | 4.43 | qfq | 17,073,084 | 83,675,456 | -0.20% |
| 2024-09-04 | 4.94 | 4.96 | 4.90 | 4.91 | 4.44 | qfq | 26,280,074 | 129,276,771 | -0.81% |
| 2024-09-03 | 5.01 | 5.03 | 4.94 | 4.95 | 4.48 | qfq | 42,878,907 | 212,984,918 | -1.39% |
| 2024-09-02 | 5.02 | 5.10 | 5.01 | 5.02 | 4.54 | qfq | 49,728,087 | 251,255,598 | -0.40% |
| 2024-08-30 | 5.02 | 5.09 | 5.00 | 5.04 | 4.56 | qfq | 40,778,800 | 205,829,995 | 0.00% |
| 2024-08-29 | 5.16 | 5.16 | 5.03 | 5.04 | 4.56 | qfq | 55,031,405 | 279,354,048 | -2.51% |
| 2024-08-28 | 5.22 | 5.22 | 5.14 | 5.17 | 4.68 | qfq | 23,393,088 | 121,094,697 | -0.77% |
| 2024-08-27 | 5.21 | 5.26 | 5.20 | 5.21 | 4.71 | qfq | 21,351,183 | 111,574,719 | 0.00% |
| 2024-08-26 | 5.19 | 5.22 | 5.16 | 5.21 | 4.71 | qfq | 20,051,303 | 104,062,170 | 0.39% |
| 2024-08-23 | 5.20 | 5.22 | 5.16 | 5.19 | 4.70 | qfq | 22,126,345 | 114,740,990 | -0.19% |
| 2024-08-22 | 5.20 | 5.25 | 5.19 | 5.20 | 4.71 | qfq | 22,194,753 | 115,863,987 | 0.19% |
| 2024-08-21 | 5.25 | 5.25 | 5.17 | 5.19 | 4.70 | qfq | 24,835,956 | 129,208,925 | -1.33% |
| 2024-08-20 | 5.26 | 5.28 | 5.22 | 5.26 | 4.76 | qfq | 27,947,327 | 146,767,701 | 0.00% |
| 2024-08-19 | 5.16 | 5.26 | 5.16 | 5.26 | 4.76 | qfq | 33,203,816 | 173,378,046 | 1.74% |
| 2024-08-16 | 5.14 | 5.19 | 5.13 | 5.17 | 4.68 | qfq | 26,149,307 | 134,915,794 | 0.58% |
| 2024-08-15 | 5.10 | 5.16 | 5.09 | 5.14 | 4.65 | qfq | 22,160,506 | 113,818,033 | 0.78% |
| 2024-08-14 | 5.13 | 5.17 | 5.10 | 5.10 | 4.61 | qfq | 16,649,882 | 85,432,689 | -0.58% |
| 2024-08-13 | 5.10 | 5.15 | 5.09 | 5.13 | 4.64 | qfq | 20,659,245 | 105,857,843 | 0.39% |
| 2024-08-12 | 5.15 | 5.15 | 5.09 | 5.11 | 4.62 | qfq | 19,705,053 | 100,788,725 | -0.78% |
| 2024-08-09 | 5.15 | 5.19 | 5.13 | 5.15 | 4.66 | qfq | 19,800,155 | 102,236,235 | 0.00% |
| 2024-08-08 | 5.13 | 5.16 | 5.10 | 5.15 | 4.66 | qfq | 17,851,140 | 91,598,017 | 0.39% |
| 2024-08-07 | 5.14 | 5.16 | 5.12 | 5.13 | 4.64 | qfq | 17,934,850 | 92,108,583 | -0.19% |
| 2024-08-06 | 5.16 | 5.18 | 5.11 | 5.14 | 4.65 | qfq | 23,156,339 | 118,986,095 | -0.19% |
| 2024-08-05 | 5.22 | 5.24 | 5.13 | 5.15 | 4.66 | qfq | 30,019,800 | 155,753,485 | -1.34% |
| 2024-08-02 | 5.21 | 5.27 | 5.19 | 5.22 | 4.72 | qfq | 22,615,105 | 118,321,249 | -0.19% |
| 2024-08-01 | 5.25 | 5.27 | 5.21 | 5.23 | 4.73 | qfq | 29,368,804 | 153,795,892 | -0.57% |
| 2024-07-31 | 5.21 | 5.27 | 5.19 | 5.26 | 4.76 | qfq | 39,539,453 | 207,111,394 | 1.15% |
| 2024-07-30 | 5.19 | 5.22 | 5.16 | 5.20 | 4.71 | qfq | 16,962,399 | 88,068,582 | 0.00% |
| 2024-07-29 | 5.14 | 5.22 | 5.12 | 5.20 | 4.71 | qfq | 21,496,603 | 111,307,823 | 0.97% |
| 2024-07-26 | 5.17 | 5.19 | 5.12 | 5.15 | 4.66 | qfq | 22,719,056 | 117,006,137 | -0.19% |
| 2024-07-25 | 5.20 | 5.22 | 5.13 | 5.16 | 4.67 | qfq | 31,067,980 | 160,430,900 | -0.77% |
| 2024-07-24 | 5.21 | 5.24 | 5.18 | 5.20 | 4.71 | qfq | 29,101,853 | 151,770,425 | -0.19% |
| 2024-07-23 | 5.22 | 5.29 | 5.21 | 5.21 | 4.71 | qfq | 38,212,416 | 200,823,048 | -0.19% |
| 2024-07-22 | 5.27 | 5.29 | 5.20 | 5.22 | 4.72 | qfq | 29,900,245 | 156,376,324 | -1.51% |
| 2024-07-19 | 5.34 | 5.34 | 5.25 | 5.30 | 4.80 | qfq | 41,908,256 | 221,378,454 | -0.93% |
| 2024-07-18 | 5.37 | 5.38 | 5.30 | 5.35 | 4.84 | qfq | 30,061,186 | 160,408,857 | -0.37% |
| 2024-07-17 | 5.34 | 5.38 | 5.32 | 5.37 | 4.86 | qfq | 23,267,228 | 124,522,821 | 0.56% |
| 2024-07-16 | 5.37 | 5.40 | 5.30 | 5.34 | 4.83 | qfq | 25,328,198 | 135,364,135 | -0.56% |
| 2024-07-15 | 5.35 | 5.38 | 5.32 | 5.37 | 4.86 | qfq | 23,247,164 | 124,459,360 | 0.37% |
| 2024-07-12 | 5.28 | 5.38 | 5.27 | 5.35 | 4.84 | qfq | 31,725,216 | 169,514,101 | 1.13% |
| 2024-07-11 | 5.34 | 5.36 | 5.27 | 5.29 | 4.79 | qfq | 32,768,383 | 173,748,665 | -0.38% |
| 2024-07-10 | 5.31 | 5.35 | 5.28 | 5.31 | 4.80 | qfq | 24,184,210 | 128,503,373 | -0.38% |
| 2024-07-09 | 5.25 | 5.34 | 5.19 | 5.33 | 4.82 | qfq | 33,626,225 | 177,199,474 | 1.14% |
| 2024-07-08 | 5.29 | 5.32 | 5.24 | 5.27 | 4.77 | qfq | 23,756,740 | 125,311,994 | -0.57% |
| 2024-07-05 | 5.38 | 5.40 | 5.27 | 5.30 | 4.80 | qfq | 29,031,058 | 154,296,173 | -1.49% |
| 2024-07-04 | 5.43 | 5.46 | 5.37 | 5.38 | 4.87 | qfq | 24,690,804 | 133,499,722 | -0.92% |
| 2024-07-03 | 5.45 | 5.48 | 5.41 | 5.43 | 4.91 | qfq | 26,704,380 | 145,241,194 | -0.37% |
| 2024-07-02 | 5.37 | 5.47 | 5.36 | 5.45 | 4.93 | qfq | 31,523,787 | 171,441,121 | 1.30% |
| 2024-07-01 | 5.27 | 5.38 | 5.27 | 5.38 | 4.87 | qfq | 24,561,979 | 131,135,977 | 2.09% |
| 2024-06-28 | 5.23 | 5.33 | 5.21 | 5.27 | 4.77 | qfq | 31,099,183 | 164,175,012 | 0.96% |
| 2024-06-27 | 5.20 | 5.27 | 5.19 | 5.22 | 4.72 | qfq | 25,255,770 | 132,089,199 | 0.38% |
| 2024-06-26 | 5.17 | 5.22 | 5.16 | 5.20 | 4.71 | qfq | 20,446,307 | 106,219,368 | 0.58% |
| 2024-06-25 | 5.15 | 5.20 | 5.14 | 5.17 | 4.68 | qfq | 24,000,444 | 124,246,608 | 0.19% |
| 2024-06-24 | 5.19 | 5.20 | 5.12 | 5.16 | 4.67 | qfq | 29,649,968 | 152,834,602 | -0.77% |
| 2024-06-21 | 5.20 | 5.24 | 5.19 | 5.20 | 4.71 | qfq | 19,916,696 | 103,701,622 | 0.19% |
| 2024-06-20 | 5.24 | 5.26 | 5.18 | 5.19 | 4.70 | qfq | 23,332,166 | 121,334,991 | -0.95% |
| 2024-06-19 | 5.22 | 5.27 | 5.22 | 5.24 | 4.74 | qfq | 19,456,460 | 102,115,391 | 0.38% |
| 2024-06-18 | 5.23 | 5.25 | 5.17 | 5.22 | 4.72 | qfq | 23,045,140 | 120,321,611 | 0.00% |
| 2024-06-17 | 5.25 | 5.32 | 5.21 | 5.22 | 4.72 | qfq | 21,621,881 | 113,465,099 | -0.95% |
| 2024-06-14 | 5.24 | 5.29 | 5.22 | 5.27 | 4.77 | qfq | 29,904,424 | 157,130,850 | 0.57% |
| 2024-06-13 | 5.34 | 5.34 | 5.23 | 5.24 | 4.74 | qfq | 28,769,812 | 151,671,723 | -1.69% |
| 2024-06-12 | 5.35 | 5.36 | 5.29 | 5.33 | 4.82 | qfq | 33,272,576 | 177,024,741 | -5.16% |
| 2024-06-11 | 5.69 | 5.74 | 5.60 | 5.62 | 4.82 | qfq | 39,682,221 | 223,820,204 | -1.23% |
| 2024-06-07 | 5.65 | 5.71 | 5.64 | 5.69 | 4.88 | qfq | 28,738,724 | 162,999,572 | 0.89% |
| 2024-06-06 | 5.71 | 5.72 | 5.62 | 5.64 | 4.84 | qfq | 35,001,478 | 198,084,156 | -1.23% |
| 2024-06-05 | 5.83 | 5.84 | 5.70 | 5.71 | 4.90 | qfq | 33,858,780 | 194,728,019 | -1.89% |
| 2024-06-04 | 5.77 | 5.83 | 5.76 | 5.82 | 4.99 | qfq | 24,272,681 | 140,761,133 | 0.52% |
| 2024-06-03 | 5.86 | 5.87 | 5.73 | 5.79 | 4.97 | qfq | 35,809,960 | 206,805,257 | -1.19% |
| 2024-05-31 | 5.82 | 5.89 | 5.81 | 5.86 | 5.03 | qfq | 29,562,812 | 173,093,865 | 0.69% |
| 2024-05-30 | 5.87 | 5.92 | 5.81 | 5.82 | 4.99 | qfq | 35,875,382 | 210,208,209 | -1.36% |
| 2024-05-29 | 5.89 | 5.97 | 5.86 | 5.90 | 5.06 | qfq | 44,603,000 | 263,754,963 | 0.00% |
| 2024-05-28 | 5.90 | 5.93 | 5.86 | 5.90 | 5.06 | qfq | 29,693,944 | 174,833,716 | -0.17% |
| 2024-05-27 | 5.86 | 5.91 | 5.85 | 5.91 | 5.07 | qfq | 42,148,356 | 248,046,887 | 0.85% |
| 2024-05-24 | 5.90 | 5.96 | 5.84 | 5.86 | 5.03 | qfq | 43,298,276 | 255,792,293 | -0.68% |
| 2024-05-23 | 5.95 | 5.99 | 5.89 | 5.90 | 5.06 | qfq | 42,564,421 | 252,360,704 | -1.17% |
| 2024-05-22 | 5.89 | 6.05 | 5.88 | 5.97 | 5.12 | qfq | 64,800,016 | 387,779,300 | 1.36% |
| 2024-05-21 | 5.80 | 5.91 | 5.80 | 5.89 | 5.05 | qfq | 44,750,631 | 262,212,900 | 1.20% |
| 2024-05-20 | 5.84 | 5.89 | 5.78 | 5.82 | 4.99 | qfq | 41,249,322 | 240,463,134 | -0.34% |
| 2024-05-17 | 5.76 | 5.84 | 5.73 | 5.84 | 5.01 | qfq | 44,720,618 | 258,709,836 | 1.74% |
| 2024-05-16 | 5.68 | 5.78 | 5.67 | 5.74 | 4.93 | qfq | 42,257,997 | 242,770,273 | 1.23% |
| 2024-05-15 | 5.68 | 5.72 | 5.66 | 5.67 | 4.87 | qfq | 26,221,187 | 149,214,157 | -0.18% |
| 2024-05-14 | 5.67 | 5.71 | 5.65 | 5.68 | 4.87 | qfq | 30,460,804 | 173,074,807 | 0.00% |
| 2024-05-13 | 5.64 | 5.69 | 5.60 | 5.68 | 4.87 | qfq | 38,201,247 | 215,692,098 | 0.53% |
| 2024-05-10 | 5.62 | 5.66 | 5.61 | 5.65 | 4.85 | qfq | 31,566,743 | 178,093,601 | 0.71% |
| 2024-05-09 | 5.57 | 5.64 | 5.57 | 5.61 | 4.81 | qfq | 27,333,442 | 153,462,913 | 0.54% |
| 2024-05-08 | 5.61 | 5.64 | 5.57 | 5.58 | 4.79 | qfq | 26,075,260 | 146,215,962 | -0.71% |
| 2024-05-07 | 5.66 | 5.66 | 5.57 | 5.62 | 4.82 | qfq | 33,669,273 | 188,801,059 | -0.71% |
| 2024-05-06 | 5.69 | 5.71 | 5.63 | 5.66 | 4.86 | qfq | 43,521,748 | 246,778,316 | 0.35% |
| 2024-04-30 | 5.65 | 5.69 | 5.62 | 5.64 | 4.84 | qfq | 39,108,420 | 221,234,043 | -0.18% |
| 2024-04-29 | 5.52 | 5.68 | 5.51 | 5.65 | 4.85 | qfq | 61,283,219 | 344,269,493 | 0.89% |
| 2024-04-26 | 5.63 | 5.66 | 5.49 | 5.60 | 4.81 | qfq | 52,774,236 | 293,931,193 | -0.88% |
| 2024-04-25 | 5.54 | 5.65 | 5.53 | 5.65 | 4.85 | qfq | 38,849,530 | 217,456,490 | 1.80% |
| 2024-04-24 | 5.55 | 5.58 | 5.52 | 5.55 | 4.76 | qfq | 26,973,133 | 149,621,516 | -0.18% |
| 2024-04-23 | 5.63 | 5.64 | 5.55 | 5.56 | 4.77 | qfq | 27,967,940 | 156,432,869 | -1.07% |
| 2024-04-22 | 5.68 | 5.73 | 5.59 | 5.62 | 4.82 | qfq | 32,799,230 | 185,264,851 | -0.88% |
| 2024-04-19 | 5.61 | 5.73 | 5.60 | 5.67 | 4.87 | qfq | 41,160,789 | 233,736,392 | 0.53% |
| 2024-04-18 | 5.57 | 5.72 | 5.55 | 5.64 | 4.84 | qfq | 61,613,567 | 347,556,853 | 1.26% |
| 2024-04-17 | 5.45 | 5.58 | 5.42 | 5.57 | 4.78 | qfq | 53,677,945 | 295,618,719 | 2.01% |
| 2024-04-16 | 5.51 | 5.55 | 5.45 | 5.46 | 4.69 | qfq | 40,886,218 | 224,386,614 | -1.09% |
| 2024-04-15 | 5.44 | 5.54 | 5.39 | 5.52 | 4.74 | qfq | 42,945,659 | 236,065,995 | 1.66% |
| 2024-04-12 | 5.49 | 5.51 | 5.41 | 5.43 | 4.66 | qfq | 26,400,970 | 144,104,882 | -1.27% |
| 2024-04-11 | 5.46 | 5.52 | 5.42 | 5.50 | 4.72 | qfq | 27,911,099 | 153,129,685 | 0.55% |
| 2024-04-10 | 5.49 | 5.53 | 5.45 | 5.47 | 4.69 | qfq | 32,333,570 | 177,671,432 | -0.36% |
| 2024-04-09 | 5.49 | 5.51 | 5.46 | 5.49 | 4.71 | qfq | 23,525,707 | 129,058,153 | 0.18% |
| 2024-04-08 | 5.48 | 5.53 | 5.45 | 5.48 | 4.70 | qfq | 34,173,233 | 187,890,596 | 0.00% |
| 2024-04-03 | 5.47 | 5.50 | 5.43 | 5.48 | 4.70 | qfq | 25,035,694 | 136,889,938 | 0.18% |
| 2024-04-02 | 5.45 | 5.51 | 5.44 | 5.47 | 4.69 | qfq | 30,227,586 | 165,506,941 | 0.18% |
| 2024-04-01 | 5.40 | 5.46 | 5.39 | 5.46 | 4.69 | qfq | 32,261,540 | 175,092,854 | 1.30% |
| 2024-03-29 | 5.36 | 5.40 | 5.35 | 5.39 | 4.63 | qfq | 26,564,807 | 142,868,190 | 0.56% |
| 2024-03-28 | 5.42 | 5.43 | 5.34 | 5.36 | 4.60 | qfq | 38,569,660 | 207,048,901 | -1.29% |
| 2024-03-27 | 5.42 | 5.48 | 5.41 | 5.43 | 4.66 | qfq | 40,318,600 | 219,482,739 | 0.00% |
| 2024-03-26 | 5.38 | 5.43 | 5.38 | 5.43 | 4.66 | qfq | 27,161,357 | 146,794,040 | 0.74% |
| 2024-03-25 | 5.35 | 5.42 | 5.34 | 5.39 | 4.63 | qfq | 31,977,303 | 172,311,997 | 0.56% |
| 2024-03-22 | 5.41 | 5.42 | 5.33 | 5.36 | 4.60 | qfq | 30,747,479 | 164,877,200 | -0.92% |
| 2024-03-21 | 5.41 | 5.44 | 5.39 | 5.41 | 4.64 | qfq | 26,572,228 | 143,916,442 | 0.00% |
| 2024-03-20 | 5.37 | 5.41 | 5.36 | 5.41 | 4.64 | qfq | 23,392,747 | 126,029,197 | 0.74% |
| 2024-03-19 | 5.44 | 5.44 | 5.37 | 5.37 | 4.61 | qfq | 24,933,672 | 134,703,815 | -1.29% |
| 2024-03-18 | 5.41 | 5.44 | 5.39 | 5.44 | 4.67 | qfq | 24,987,881 | 135,311,774 | 0.55% |
| 2024-03-15 | 5.38 | 5.42 | 5.36 | 5.41 | 4.64 | qfq | 28,091,351 | 151,506,101 | 0.93% |
| 2024-03-14 | 5.35 | 5.40 | 5.34 | 5.36 | 4.60 | qfq | 22,909,164 | 122,967,801 | 0.00% |
| 2024-03-13 | 5.40 | 5.41 | 5.33 | 5.36 | 4.60 | qfq | 29,243,360 | 156,850,384 | -0.92% |
| 2024-03-12 | 5.44 | 5.45 | 5.40 | 5.41 | 4.64 | qfq | 32,169,384 | 174,205,515 | -0.73% |
| 2024-03-11 | 5.46 | 5.48 | 5.41 | 5.45 | 4.68 | qfq | 28,905,024 | 157,071,445 | -0.18% |
| 2024-03-08 | 5.46 | 5.48 | 5.42 | 5.46 | 4.69 | qfq | 26,877,341 | 146,434,959 | 0.18% |
| 2024-03-07 | 5.43 | 5.51 | 5.43 | 5.45 | 4.68 | qfq | 32,601,121 | 178,331,907 | 0.37% |
| 2024-03-06 | 5.48 | 5.49 | 5.43 | 5.43 | 4.66 | qfq | 24,915,754 | 136,037,548 | -0.91% |
| 2024-03-05 | 5.41 | 5.49 | 5.41 | 5.48 | 4.70 | qfq | 28,973,842 | 158,010,346 | 1.11% |
| 2024-03-04 | 5.48 | 5.48 | 5.40 | 5.42 | 4.65 | qfq | 35,122,751 | 190,758,698 | -1.09% |
| 2024-03-01 | 5.50 | 5.52 | 5.47 | 5.48 | 4.70 | qfq | 26,840,937 | 147,552,115 | -0.54% |
| 2024-02-29 | 5.43 | 5.52 | 5.43 | 5.51 | 4.73 | qfq | 39,120,218 | 214,473,706 | 0.92% |
| 2024-02-28 | 5.50 | 5.54 | 5.46 | 5.46 | 4.69 | qfq | 45,998,605 | 253,120,706 | -0.55% |
| 2024-02-27 | 5.46 | 5.52 | 5.45 | 5.49 | 4.71 | qfq | 37,789,850 | 206,999,158 | 0.18% |
| 2024-02-26 | 5.61 | 5.62 | 5.47 | 5.48 | 4.70 | qfq | 58,189,472 | 321,245,549 | -2.66% |
| 2024-02-23 | 5.59 | 5.69 | 5.58 | 5.63 | 4.83 | qfq | 60,779,978 | 342,619,522 | 0.36% |
| 2024-02-22 | 5.60 | 5.64 | 5.53 | 5.61 | 4.81 | qfq | 53,966,998 | 301,545,830 | -0.36% |
| 2024-02-21 | 5.46 | 5.76 | 5.44 | 5.63 | 4.83 | qfq | 88,844,140 | 500,560,313 | 2.93% |
| 2024-02-20 | 5.40 | 5.50 | 5.36 | 5.47 | 4.69 | qfq | 49,520,236 | 269,688,877 | 1.11% |
| 2024-02-19 | 5.43 | 5.45 | 5.36 | 5.41 | 4.64 | qfq | 57,470,397 | 309,802,718 | -0.37% |
| 2024-02-08 | 5.38 | 5.55 | 5.36 | 5.43 | 4.66 | qfq | 82,100,387 | 448,102,143 | -0.55% |
| 2024-02-07 | 5.30 | 5.47 | 5.30 | 5.46 | 4.69 | qfq | 88,067,070 | 474,304,097 | 2.44% |
| 2024-02-06 | 5.11 | 5.36 | 5.08 | 5.33 | 4.57 | qfq | 60,362,499 | 315,238,265 | 3.70% |
| 2024-02-05 | 5.10 | 5.22 | 4.99 | 5.14 | 4.41 | qfq | 68,982,636 | 352,249,698 | -0.39% |
| 2024-02-02 | 5.20 | 5.27 | 5.06 | 5.16 | 4.43 | qfq | 49,184,830 | 255,011,460 | -0.58% |
| 2024-02-01 | 5.27 | 5.28 | 5.18 | 5.19 | 4.45 | qfq | 38,333,996 | 200,173,643 | -1.33% |
| 2024-01-31 | 5.30 | 5.36 | 5.24 | 5.26 | 4.51 | qfq | 41,578,824 | 219,892,073 | -1.13% |
| 2024-01-30 | 5.40 | 5.43 | 5.30 | 5.32 | 4.57 | qfq | 47,442,935 | 254,536,519 | -2.21% |
| 2024-01-29 | 5.42 | 5.51 | 5.40 | 5.44 | 4.67 | qfq | 58,641,550 | 319,605,510 | 0.74% |
| 2024-01-26 | 5.30 | 5.43 | 5.29 | 5.40 | 4.63 | qfq | 57,344,389 | 308,371,654 | 2.27% |
| 2024-01-25 | 5.19 | 5.30 | 5.19 | 5.28 | 4.53 | qfq | 35,839,372 | 188,283,331 | 1.73% |
| 2024-01-24 | 5.12 | 5.21 | 5.05 | 5.19 | 4.45 | qfq | 37,419,915 | 192,094,800 | 1.96% |
| 2024-01-23 | 5.05 | 5.12 | 4.99 | 5.09 | 4.37 | qfq | 28,930,240 | 146,165,088 | 0.39% |
| 2024-01-22 | 5.20 | 5.23 | 5.02 | 5.07 | 4.35 | qfq | 35,971,580 | 184,682,434 | -2.12% |
| 2024-01-19 | 5.20 | 5.25 | 5.15 | 5.18 | 4.45 | qfq | 24,001,284 | 124,858,551 | -0.77% |
| 2024-01-18 | 5.23 | 5.25 | 5.10 | 5.22 | 4.48 | qfq | 36,510,651 | 188,615,063 | -0.38% |
| 2024-01-17 | 5.32 | 5.35 | 5.24 | 5.24 | 4.50 | qfq | 23,971,431 | 127,200,127 | -1.69% |
| 2024-01-16 | 5.29 | 5.34 | 5.27 | 5.33 | 4.57 | qfq | 24,763,491 | 131,421,031 | 0.95% |
| 2024-01-15 | 5.25 | 5.30 | 5.24 | 5.28 | 4.53 | qfq | 15,550,947 | 82,082,091 | 0.38% |
| 2024-01-12 | 5.23 | 5.31 | 5.22 | 5.26 | 4.51 | qfq | 15,208,511 | 80,155,870 | 0.57% |
| 2024-01-11 | 5.24 | 5.27 | 5.21 | 5.23 | 4.49 | qfq | 21,088,173 | 110,410,010 | 0.00% |
| 2024-01-10 | 5.24 | 5.26 | 5.20 | 5.23 | 4.49 | qfq | 18,657,827 | 97,664,246 | -0.38% |
| 2024-01-09 | 5.21 | 5.27 | 5.17 | 5.25 | 4.51 | qfq | 21,641,109 | 113,107,190 | 0.57% |
| 2024-01-08 | 5.26 | 5.29 | 5.21 | 5.22 | 4.48 | qfq | 29,475,408 | 154,671,540 | -0.95% |
| 2024-01-05 | 5.17 | 5.32 | 5.15 | 5.27 | 4.52 | qfq | 69,906,826 | 367,826,598 | 1.93% |
| 2024-01-04 | 5.16 | 5.19 | 5.13 | 5.17 | 4.44 | qfq | 23,182,973 | 119,647,417 | 0.19% |
| 2024-01-03 | 5.13 | 5.17 | 5.12 | 5.16 | 4.43 | qfq | 24,325,142 | 125,339,824 | 0.78% |
| 2024-01-02 | 5.14 | 5.17 | 5.12 | 5.12 | 4.39 | qfq | 27,079,022 | 139,266,702 | -0.39% |
| 2023-12-29 | 5.13 | 5.16 | 5.13 | 5.14 | 4.41 | qfq | 18,232,878 | 93,780,213 | -0.19% |
| 2023-12-28 | 5.11 | 5.16 | 5.09 | 5.15 | 4.42 | qfq | 38,567,895 | 198,255,965 | 0.78% |
| 2023-12-27 | 4.99 | 5.13 | 4.98 | 5.11 | 4.38 | qfq | 47,241,093 | 238,916,191 | 2.61% |
| 2023-12-26 | 4.99 | 4.99 | 4.97 | 4.98 | 4.27 | qfq | 15,778,490 | 78,625,000 | 0.00% |
| 2023-12-25 | 4.98 | 5.00 | 4.96 | 4.98 | 4.27 | qfq | 21,331,870 | 106,196,634 | -0.20% |
| 2023-12-22 | 5.00 | 5.02 | 4.97 | 4.99 | 4.28 | qfq | 28,576,811 | 142,653,241 | -0.40% |
| 2023-12-21 | 5.04 | 5.04 | 4.95 | 5.01 | 4.30 | qfq | 50,143,151 | 250,316,359 | -0.79% |
| 2023-12-20 | 5.07 | 5.09 | 5.04 | 5.05 | 4.33 | qfq | 27,105,086 | 137,322,821 | -0.39% |
| 2023-12-19 | 5.09 | 5.09 | 5.05 | 5.07 | 4.35 | qfq | 29,622,110 | 149,975,805 | -0.20% |
| 2023-12-18 | 5.11 | 5.13 | 5.08 | 5.08 | 4.36 | qfq | 27,781,030 | 141,770,110 | -0.59% |
| 2023-12-15 | 5.14 | 5.17 | 5.10 | 5.11 | 4.38 | qfq | 24,773,932 | 127,172,259 | -0.58% |
| 2023-12-14 | 5.18 | 5.18 | 5.13 | 5.14 | 4.41 | qfq | 28,168,391 | 144,930,999 | -0.39% |
| 2023-12-13 | 5.20 | 5.20 | 5.15 | 5.16 | 4.43 | qfq | 23,693,832 | 122,625,846 | -0.96% |
| 2023-12-12 | 5.17 | 5.22 | 5.15 | 5.21 | 4.47 | qfq | 27,244,137 | 141,559,196 | 0.58% |
| 2023-12-11 | 5.10 | 5.18 | 5.04 | 5.18 | 4.45 | qfq | 51,678,233 | 264,433,467 | 1.37% |
| 2023-12-08 | 5.09 | 5.15 | 5.08 | 5.11 | 4.38 | qfq | 51,975,697 | 266,303,226 | 0.39% |
| 2023-12-07 | 5.08 | 5.12 | 5.06 | 5.09 | 4.37 | qfq | 29,217,795 | 148,697,202 | 0.20% |
| 2023-12-06 | 5.11 | 5.12 | 5.07 | 5.08 | 4.36 | qfq | 26,234,145 | 133,575,075 | -0.78% |
| 2023-12-05 | 5.16 | 5.16 | 5.11 | 5.12 | 4.39 | qfq | 22,169,703 | 113,800,894 | -0.58% |
| 2023-12-04 | 5.13 | 5.17 | 5.12 | 5.15 | 4.42 | qfq | 20,514,847 | 105,670,536 | 0.39% |
| 2023-12-01 | 5.09 | 5.14 | 5.08 | 5.13 | 4.40 | qfq | 22,873,661 | 117,167,937 | 0.79% |
| 2023-11-30 | 5.08 | 5.11 | 5.07 | 5.09 | 4.37 | qfq | 15,786,542 | 80,355,716 | 0.20% |
| 2023-11-29 | 5.12 | 5.13 | 5.07 | 5.08 | 4.36 | qfq | 30,295,560 | 154,350,393 | -0.97% |
| 2023-11-28 | 5.13 | 5.14 | 5.11 | 5.13 | 4.40 | qfq | 14,350,640 | 73,518,119 | 0.20% |
| 2023-11-27 | 5.15 | 5.16 | 5.10 | 5.12 | 4.39 | qfq | 28,074,381 | 143,912,832 | -0.58% |
| 2023-11-24 | 5.15 | 5.17 | 5.14 | 5.15 | 4.42 | qfq | 28,674,898 | 147,894,037 | 0.00% |
| 2023-11-23 | 5.12 | 5.16 | 5.11 | 5.15 | 4.42 | qfq | 21,918,860 | 112,529,298 | 0.59% |
| 2023-11-22 | 5.15 | 5.17 | 5.12 | 5.12 | 4.39 | qfq | 20,783,281 | 106,949,524 | -0.58% |
| 2023-11-21 | 5.12 | 5.17 | 5.12 | 5.15 | 4.42 | qfq | 33,399,209 | 172,013,296 | 0.59% |
| 2023-11-20 | 5.10 | 5.13 | 5.08 | 5.12 | 4.39 | qfq | 20,044,359 | 102,303,429 | 0.39% |
| 2023-11-17 | 5.12 | 5.13 | 5.09 | 5.10 | 4.38 | qfq | 17,441,140 | 88,966,333 | -0.39% |
| 2023-11-16 | 5.14 | 5.15 | 5.11 | 5.12 | 4.39 | qfq | 12,191,508 | 62,507,473 | -0.39% |
| 2023-11-15 | 5.15 | 5.16 | 5.13 | 5.14 | 4.41 | qfq | 19,560,089 | 100,642,502 | 0.39% |
| 2023-11-14 | 5.10 | 5.14 | 5.10 | 5.12 | 4.39 | qfq | 21,636,922 | 110,796,528 | 0.20% |
| 2023-11-13 | 5.12 | 5.12 | 5.08 | 5.11 | 4.38 | qfq | 22,393,623 | 114,060,263 | 0.00% |
| 2023-11-10 | 5.13 | 5.15 | 5.10 | 5.11 | 4.38 | qfq | 19,031,828 | 97,357,714 | -0.58% |
| 2023-11-09 | 5.13 | 5.17 | 5.12 | 5.14 | 4.41 | qfq | 20,542,189 | 105,746,004 | 0.00% |
| 2023-11-08 | 5.17 | 5.18 | 5.11 | 5.14 | 4.41 | qfq | 34,291,980 | 176,442,139 | -0.58% |
| 2023-11-07 | 5.20 | 5.20 | 5.17 | 5.17 | 4.44 | qfq | 32,048,949 | 166,154,051 | -0.58% |
| 2023-11-06 | 5.21 | 5.22 | 5.18 | 5.20 | 4.46 | qfq | 36,158,000 | 187,954,128 | 0.19% |
| 2023-11-03 | 5.21 | 5.22 | 5.19 | 5.19 | 4.45 | qfq | 25,264,118 | 131,396,662 | -0.38% |
| 2023-11-02 | 5.20 | 5.24 | 5.18 | 5.21 | 4.47 | qfq | 24,182,548 | 126,209,379 | 0.00% |
| 2023-11-01 | 5.22 | 5.24 | 5.18 | 5.21 | 4.47 | qfq | 22,665,916 | 117,810,793 | 0.00% |
| 2023-10-31 | 5.20 | 5.22 | 5.17 | 5.21 | 4.47 | qfq | 25,303,138 | 131,508,149 | 0.19% |
| 2023-10-30 | 5.23 | 5.24 | 5.19 | 5.20 | 4.46 | qfq | 33,028,720 | 172,029,583 | -0.76% |
| 2023-10-27 | 5.23 | 5.25 | 5.20 | 5.24 | 4.50 | qfq | 23,498,697 | 122,895,426 | 0.19% |
| 2023-10-26 | 5.21 | 5.26 | 5.20 | 5.23 | 4.49 | qfq | 22,738,563 | 118,800,879 | 0.00% |
| 2023-10-25 | 5.22 | 5.25 | 5.19 | 5.23 | 4.49 | qfq | 24,720,572 | 129,122,844 | 0.97% |
| 2023-10-24 | 5.20 | 5.20 | 5.16 | 5.18 | 4.45 | qfq | 22,407,491 | 116,104,960 | 0.39% |
| 2023-10-23 | 5.26 | 5.27 | 5.14 | 5.16 | 4.43 | qfq | 27,988,888 | 145,430,866 | -2.09% |
| 2023-10-20 | 5.23 | 5.31 | 5.21 | 5.27 | 4.52 | qfq | 25,247,619 | 133,055,738 | 0.76% |
| 2023-10-19 | 5.40 | 5.42 | 5.23 | 5.23 | 4.49 | qfq | 48,887,443 | 258,009,766 | -4.04% |
| 2023-10-18 | 5.45 | 5.49 | 5.40 | 5.45 | 4.68 | qfq | 37,611,336 | 204,754,504 | 0.00% |
| 2023-10-17 | 5.41 | 5.46 | 5.40 | 5.45 | 4.68 | qfq | 16,727,592 | 90,969,175 | 0.74% |
| 2023-10-16 | 5.43 | 5.44 | 5.37 | 5.41 | 4.64 | qfq | 17,819,894 | 96,235,234 | -0.18% |
| 2023-10-13 | 5.42 | 5.47 | 5.39 | 5.42 | 4.65 | qfq | 23,811,767 | 129,264,795 | -0.55% |
| 2023-10-12 | 5.44 | 5.51 | 5.44 | 5.45 | 4.68 | qfq | 27,728,340 | 151,702,043 | 1.30% |
| 2023-10-11 | 5.45 | 5.48 | 5.38 | 5.38 | 4.62 | qfq | 19,708,600 | 106,913,364 | -1.10% |
| 2023-10-10 | 5.47 | 5.49 | 5.43 | 5.44 | 4.67 | qfq | 16,662,540 | 90,816,436 | -0.18% |
| 2023-10-09 | 5.56 | 5.57 | 5.44 | 5.45 | 4.68 | qfq | 35,890,753 | 196,592,391 | -2.50% |
| 2023-09-28 | 5.59 | 5.63 | 5.58 | 5.59 | 4.80 | qfq | 28,336,720 | 158,974,907 | 0.36% |
| 2023-09-27 | 5.62 | 5.64 | 5.56 | 5.57 | 4.78 | qfq | 25,024,037 | 139,906,783 | -0.89% |
| 2023-09-26 | 5.63 | 5.65 | 5.60 | 5.62 | 4.82 | qfq | 22,062,647 | 124,163,421 | 0.00% |
| 2023-09-25 | 5.61 | 5.65 | 5.58 | 5.62 | 4.82 | qfq | 22,264,167 | 125,254,190 | 0.36% |
| 2023-09-22 | 5.59 | 5.61 | 5.54 | 5.60 | 4.81 | qfq | 20,121,709 | 112,291,525 | 0.18% |
| 2023-09-21 | 5.63 | 5.64 | 5.57 | 5.59 | 4.80 | qfq | 18,925,193 | 105,984,535 | -0.71% |
| 2023-09-20 | 5.58 | 5.65 | 5.56 | 5.63 | 4.83 | qfq | 24,714,488 | 138,940,425 | 0.90% |
| 2023-09-19 | 5.52 | 5.60 | 5.52 | 5.58 | 4.79 | qfq | 23,561,387 | 131,161,043 | 0.72% |
| 2023-09-18 | 5.54 | 5.55 | 5.47 | 5.54 | 4.75 | qfq | 24,702,116 | 136,029,716 | 0.18% |
| 2023-09-15 | 5.58 | 5.60 | 5.51 | 5.53 | 4.75 | qfq | 21,708,578 | 120,671,458 | -0.18% |
| 2023-09-14 | 5.48 | 5.55 | 5.46 | 5.54 | 4.75 | qfq | 30,154,218 | 166,702,705 | 1.47% |
| 2023-09-13 | 5.48 | 5.49 | 5.45 | 5.46 | 4.69 | qfq | 16,837,136 | 92,022,244 | 0.00% |
| 2023-09-12 | 5.50 | 5.52 | 5.46 | 5.46 | 4.69 | qfq | 14,542,543 | 79,649,221 | -0.73% |
| 2023-09-11 | 5.46 | 5.54 | 5.46 | 5.50 | 4.72 | qfq | 24,731,735 | 136,283,614 | 0.73% |
| 2023-09-08 | 5.48 | 5.49 | 5.45 | 5.46 | 4.69 | qfq | 13,375,599 | 73,137,044 | -0.55% |
| 2023-09-07 | 5.50 | 5.56 | 5.47 | 5.49 | 4.71 | qfq | 21,783,134 | 120,017,895 | -0.18% |
| 2023-09-06 | 5.50 | 5.52 | 5.47 | 5.50 | 4.72 | qfq | 16,838,688 | 92,501,677 | 0.00% |
| 2023-09-05 | 5.61 | 5.64 | 5.49 | 5.50 | 4.72 | qfq | 37,240,791 | 205,726,591 | -2.31% |
| 2023-09-04 | 5.45 | 5.71 | 5.44 | 5.63 | 4.83 | qfq | 68,818,115 | 386,644,463 | 3.49% |
| 2023-09-01 | 5.37 | 5.45 | 5.36 | 5.44 | 4.67 | qfq | 23,758,198 | 128,878,800 | 1.49% |
| 2023-08-31 | 5.37 | 5.44 | 5.34 | 5.36 | 4.60 | qfq | 25,940,693 | 139,820,327 | -0.19% |
| 2023-08-30 | 5.48 | 5.50 | 5.37 | 5.37 | 4.61 | qfq | 42,469,351 | 230,133,526 | -2.19% |
| 2023-08-29 | 5.62 | 5.66 | 5.48 | 5.49 | 4.71 | qfq | 65,677,131 | 363,221,163 | -2.66% |
| 2023-08-28 | 5.95 | 5.97 | 5.63 | 5.64 | 4.84 | qfq | 67,360,570 | 386,620,876 | -0.53% |
| 2023-08-25 | 5.59 | 5.73 | 5.58 | 5.67 | 4.87 | qfq | 26,991,530 | 153,109,099 | 1.25% |
| 2023-08-24 | 5.65 | 5.68 | 5.58 | 5.60 | 4.81 | qfq | 21,260,821 | 119,444,016 | -1.06% |
| 2023-08-23 | 5.68 | 5.74 | 5.65 | 5.66 | 4.86 | qfq | 24,012,020 | 136,562,984 | -0.70% |
| 2023-08-22 | 5.75 | 5.77 | 5.65 | 5.70 | 4.89 | qfq | 32,501,218 | 185,099,539 | -0.52% |
| 2023-08-21 | 5.81 | 5.85 | 5.71 | 5.73 | 4.92 | qfq | 42,303,996 | 244,390,359 | -0.87% |
| 2023-08-18 | 5.67 | 5.83 | 5.65 | 5.78 | 4.96 | qfq | 51,620,647 | 298,453,677 | 2.12% |
| 2023-08-17 | 5.76 | 5.77 | 5.62 | 5.66 | 4.86 | qfq | 37,312,681 | 212,081,325 | -2.25% |
| 2023-08-16 | 5.62 | 5.83 | 5.59 | 5.79 | 4.97 | qfq | 48,376,672 | 277,863,117 | 2.66% |
| 2023-08-15 | 5.60 | 5.66 | 5.58 | 5.64 | 4.84 | qfq | 19,522,377 | 109,843,743 | 1.26% |
| 2023-08-14 | 5.58 | 5.61 | 5.54 | 5.57 | 4.78 | qfq | 21,626,487 | 120,498,298 | -0.71% |
| 2023-08-11 | 5.71 | 5.71 | 5.59 | 5.61 | 4.81 | qfq | 27,190,998 | 153,378,363 | -1.92% |
| 2023-08-10 | 5.72 | 5.75 | 5.67 | 5.72 | 4.91 | qfq | 15,500,358 | 88,447,511 | -0.17% |
| 2023-08-09 | 5.68 | 5.74 | 5.67 | 5.73 | 4.92 | qfq | 18,869,495 | 107,829,626 | 0.35% |
| 2023-08-08 | 5.74 | 5.74 | 5.67 | 5.71 | 4.90 | qfq | 17,484,281 | 99,768,310 | 0.18% |
| 2023-08-07 | 5.72 | 5.74 | 5.68 | 5.70 | 4.89 | qfq | 30,149,041 | 172,222,144 | -0.87% |
| 2023-08-04 | 5.75 | 5.83 | 5.73 | 5.75 | 4.93 | qfq | 45,979,405 | 265,595,518 | 0.35% |
| 2023-08-03 | 5.67 | 5.76 | 5.63 | 5.73 | 4.92 | qfq | 29,554,498 | 168,334,376 | 1.24% |
| 2023-08-02 | 5.71 | 5.77 | 5.64 | 5.66 | 4.86 | qfq | 38,643,629 | 220,142,611 | -1.39% |
| 2023-08-01 | 5.69 | 5.80 | 5.66 | 5.74 | 4.93 | qfq | 55,683,127 | 319,601,713 | 1.06% |
| 2023-07-31 | 5.60 | 5.71 | 5.59 | 5.68 | 4.87 | qfq | 57,383,294 | 325,040,652 | 1.97% |
| 2023-07-28 | 5.40 | 5.58 | 5.39 | 5.57 | 4.78 | qfq | 47,116,564 | 259,737,319 | 2.96% |
| 2023-07-27 | 5.38 | 5.45 | 5.38 | 5.41 | 4.64 | qfq | 18,345,201 | 99,312,433 | 0.56% |
| 2023-07-26 | 5.36 | 5.38 | 5.35 | 5.38 | 4.62 | qfq | 15,235,329 | 81,756,487 | 0.19% |
| 2023-07-25 | 5.35 | 5.38 | 5.32 | 5.37 | 4.61 | qfq | 26,539,744 | 142,131,023 | 1.32% |
| 2023-07-24 | 5.28 | 5.31 | 5.26 | 5.30 | 4.55 | qfq | 11,971,899 | 63,382,809 | 0.38% |
| 2023-07-21 | 5.28 | 5.30 | 5.26 | 5.28 | 4.53 | qfq | 13,059,859 | 69,002,518 | 0.00% |
| 2023-07-20 | 5.29 | 5.30 | 5.26 | 5.28 | 4.53 | qfq | 13,362,606 | 70,589,944 | -0.19% |
| 2023-07-19 | 5.24 | 5.29 | 5.23 | 5.29 | 4.54 | qfq | 13,922,081 | 73,302,117 | 0.95% |
| 2023-07-18 | 5.25 | 5.26 | 5.21 | 5.24 | 4.50 | qfq | 10,089,900 | 52,841,472 | -0.19% |
| 2023-07-17 | 5.26 | 5.26 | 5.22 | 5.25 | 4.51 | qfq | 8,593,545 | 44,986,024 | 0.00% |