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
红蜻蜓603116.SH
最近收盘价5.432026-07-17
最近交易日2026-07-17
成交量（股）9,578,400
成交额（元）53,734,054
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.84 | 5.92 | 5.40 | 5.43 | 5.43 | qfq | 9,578,400 | 53,734,054 | -7.65% |
| 2026-07-16 | 5.90 | 6.05 | 5.79 | 5.88 | 5.88 | qfq | 6,429,240 | 38,092,520 | -1.01% |
| 2026-07-15 | 5.86 | 6.06 | 5.85 | 5.94 | 5.94 | qfq | 5,687,200 | 33,899,390 | 0.85% |
| 2026-07-14 | 5.96 | 6.06 | 5.85 | 5.89 | 5.89 | qfq | 7,680,560 | 45,488,355 | -2.16% |
| 2026-07-13 | 5.95 | 6.06 | 5.80 | 6.02 | 6.02 | qfq | 9,861,140 | 58,578,505 | 1.18% |
| 2026-07-10 | 5.95 | 6.16 | 5.85 | 5.95 | 5.95 | qfq | 7,731,020 | 46,603,369 | -0.50% |
| 2026-07-09 | 6.05 | 6.26 | 5.84 | 5.98 | 5.98 | qfq | 9,197,300 | 55,215,908 | -1.64% |
| 2026-07-08 | 6.07 | 6.10 | 5.83 | 6.08 | 6.08 | qfq | 6,140,800 | 36,684,529 | 0.16% |
| 2026-07-07 | 6.04 | 6.11 | 5.80 | 6.07 | 6.07 | qfq | 7,812,700 | 46,535,215 | 0.66% |
| 2026-07-06 | 6.07 | 6.25 | 6.00 | 6.03 | 6.03 | qfq | 8,082,440 | 49,509,759 | -0.82% |
| 2026-07-03 | 5.99 | 6.18 | 5.91 | 6.08 | 6.08 | qfq | 10,320,210 | 62,440,432 | 1.67% |
| 2026-07-02 | 5.75 | 6.05 | 5.75 | 5.98 | 5.98 | qfq | 11,749,990 | 69,592,060 | 3.10% |
| 2026-07-01 | 5.70 | 5.84 | 5.62 | 5.80 | 5.80 | qfq | 10,200,280 | 58,728,782 | 2.11% |
| 2026-06-30 | 5.63 | 5.76 | 5.53 | 5.68 | 5.68 | qfq | 9,003,640 | 50,717,737 | -0.18% |
| 2026-06-29 | 5.76 | 5.84 | 5.60 | 5.69 | 5.69 | qfq | 12,326,840 | 70,270,850 | -2.07% |
| 2026-06-26 | 6.18 | 6.18 | 5.70 | 5.81 | 5.81 | qfq | 17,628,240 | 103,001,042 | -5.22% |
| 2026-06-25 | 6.56 | 6.57 | 6.09 | 6.13 | 6.13 | qfq | 16,335,961 | 101,386,076 | -4.22% |
| 2026-06-24 | 6.59 | 6.92 | 6.36 | 6.40 | 6.40 | qfq | 31,498,852 | 207,567,060 | -4.48% |
| 2026-06-23 | 6.19 | 6.70 | 6.10 | 6.70 | 6.70 | qfq | 19,591,711 | 128,359,497 | 10.02% |
| 2026-06-22 | 6.47 | 6.54 | 5.99 | 6.09 | 6.09 | qfq | 13,031,893 | 80,773,174 | -6.88% |
| 2026-06-18 | 6.80 | 6.80 | 6.50 | 6.54 | 6.54 | qfq | 7,102,320 | 46,647,708 | -2.39% |
| 2026-06-17 | 6.65 | 6.83 | 6.53 | 6.70 | 6.70 | qfq | 8,369,640 | 55,850,570 | 0.90% |
| 2026-06-16 | 6.69 | 6.78 | 6.48 | 6.64 | 6.64 | qfq | 8,266,600 | 54,570,515 | -0.75% |
| 2026-06-15 | 6.89 | 7.01 | 6.62 | 6.69 | 6.69 | qfq | 11,008,640 | 74,337,389 | -2.90% |
| 2026-06-12 | 6.97 | 6.98 | 6.76 | 6.89 | 6.89 | qfq | 7,984,600 | 55,106,668 | -0.72% |
| 2026-06-11 | 6.67 | 6.98 | 6.56 | 6.94 | 6.94 | qfq | 9,733,940 | 66,364,635 | 0.00% |
| 2026-06-10 | 6.90 | 7.01 | 6.70 | 6.94 | 6.72 | qfq | 8,761,840 | 60,121,462 | -0.14% |
| 2026-06-09 | 6.91 | 7.14 | 6.81 | 6.95 | 6.73 | qfq | 10,478,980 | 72,352,510 | 0.43% |
| 2026-06-08 | 7.20 | 7.30 | 6.82 | 6.92 | 6.70 | qfq | 12,092,020 | 84,815,492 | -5.59% |
| 2026-06-05 | 7.34 | 7.57 | 7.27 | 7.33 | 7.10 | qfq | 12,295,780 | 91,136,447 | 0.96% |
| 2026-06-04 | 7.17 | 7.37 | 7.14 | 7.26 | 7.03 | qfq | 9,518,320 | 68,996,462 | -0.27% |
| 2026-06-03 | 7.33 | 7.47 | 7.18 | 7.28 | 7.05 | qfq | 10,048,600 | 73,593,372 | -1.62% |
| 2026-06-02 | 7.41 | 7.49 | 7.12 | 7.40 | 7.17 | qfq | 13,425,860 | 98,374,549 | 1.51% |
| 2026-06-01 | 7.40 | 7.61 | 7.00 | 7.29 | 7.06 | qfq | 12,448,520 | 91,236,591 | 0.55% |
| 2026-05-29 | 7.40 | 7.43 | 7.19 | 7.25 | 7.02 | qfq | 11,767,920 | 85,765,344 | -0.82% |
| 2026-05-28 | 7.27 | 7.58 | 7.14 | 7.31 | 7.08 | qfq | 14,362,540 | 105,143,415 | -0.68% |
| 2026-05-27 | 7.74 | 7.75 | 7.25 | 7.36 | 7.13 | qfq | 19,514,400 | 145,006,436 | -4.79% |
| 2026-05-26 | 8.00 | 8.08 | 7.69 | 7.73 | 7.48 | qfq | 19,029,180 | 148,700,985 | -5.27% |
| 2026-05-25 | 7.79 | 8.26 | 7.79 | 8.16 | 7.90 | qfq | 19,941,620 | 160,725,048 | 3.82% |
| 2026-05-22 | 7.87 | 8.09 | 7.67 | 7.86 | 7.61 | qfq | 20,865,560 | 163,349,514 | -0.63% |
| 2026-05-21 | 7.65 | 8.48 | 7.65 | 7.91 | 7.66 | qfq | 33,358,240 | 270,495,355 | 2.59% |
| 2026-05-20 | 7.78 | 8.02 | 7.58 | 7.71 | 7.47 | qfq | 21,177,080 | 165,424,812 | -1.03% |
| 2026-05-19 | 7.46 | 7.99 | 7.33 | 7.79 | 7.54 | qfq | 26,856,840 | 208,011,642 | 4.28% |
| 2026-05-18 | 7.68 | 7.78 | 7.22 | 7.47 | 7.23 | qfq | 31,254,920 | 233,352,382 | -6.16% |
| 2026-05-15 | 7.75 | 8.52 | 7.62 | 7.96 | 7.71 | qfq | 39,805,177 | 325,256,669 | 2.71% |
| 2026-05-14 | 7.61 | 8.20 | 7.52 | 7.75 | 7.50 | qfq | 39,138,045 | 309,586,239 | 0.52% |
| 2026-05-13 | 7.24 | 8.06 | 7.18 | 7.71 | 7.47 | qfq | 40,768,885 | 314,743,722 | 5.18% |
| 2026-05-12 | 7.23 | 7.48 | 7.00 | 7.33 | 7.10 | qfq | 23,412,700 | 169,730,421 | 1.38% |
| 2026-05-11 | 7.64 | 7.97 | 7.13 | 7.23 | 7.00 | qfq | 28,131,660 | 207,119,598 | -4.74% |
| 2026-05-08 | 7.31 | 7.71 | 7.17 | 7.59 | 7.35 | qfq | 25,469,580 | 191,972,072 | 3.83% |
| 2026-05-07 | 6.82 | 7.50 | 6.82 | 7.31 | 7.08 | qfq | 33,436,720 | 241,230,454 | 6.56% |
| 2026-05-06 | 6.52 | 6.93 | 6.44 | 6.86 | 6.64 | qfq | 25,579,940 | 171,972,540 | 5.21% |
| 2026-04-30 | 6.36 | 6.60 | 6.30 | 6.52 | 6.31 | qfq | 16,492,600 | 107,136,745 | 2.52% |
| 2026-04-29 | 6.06 | 6.46 | 6.04 | 6.36 | 6.16 | qfq | 18,497,560 | 116,664,462 | 4.95% |
| 2026-04-28 | 6.00 | 6.20 | 5.92 | 6.06 | 5.87 | qfq | 15,131,120 | 91,946,524 | 1.00% |
| 2026-04-27 | 5.66 | 6.03 | 5.65 | 6.00 | 5.81 | qfq | 14,551,000 | 85,514,103 | 5.45% |
| 2026-04-24 | 5.82 | 5.90 | 5.60 | 5.69 | 5.51 | qfq | 15,823,940 | 89,882,263 | -4.53% |
| 2026-04-23 | 5.71 | 5.98 | 5.66 | 5.96 | 5.77 | qfq | 14,034,680 | 82,033,661 | 4.20% |
| 2026-04-22 | 5.68 | 5.78 | 5.61 | 5.72 | 5.54 | qfq | 5,971,380 | 34,086,378 | 1.24% |
| 2026-04-21 | 5.65 | 5.70 | 5.59 | 5.65 | 5.47 | qfq | 4,777,460 | 26,936,283 | 0.53% |
| 2026-04-20 | 5.56 | 5.65 | 5.52 | 5.62 | 5.44 | qfq | 4,571,700 | 25,602,442 | 1.08% |
| 2026-04-17 | 5.67 | 5.71 | 5.53 | 5.56 | 5.38 | qfq | 6,384,220 | 35,695,419 | -2.11% |
| 2026-04-16 | 5.58 | 5.70 | 5.54 | 5.68 | 5.50 | qfq | 5,533,980 | 31,237,796 | 1.79% |
| 2026-04-15 | 5.66 | 5.75 | 5.57 | 5.58 | 5.40 | qfq | 4,264,880 | 23,963,342 | -1.41% |
| 2026-04-14 | 5.69 | 5.71 | 5.58 | 5.66 | 5.48 | qfq | 5,137,260 | 28,991,074 | 0.35% |
| 2026-04-13 | 5.68 | 5.68 | 5.56 | 5.64 | 5.46 | qfq | 4,514,420 | 25,450,134 | 0.18% |
| 2026-04-10 | 5.61 | 5.73 | 5.59 | 5.63 | 5.45 | qfq | 4,924,100 | 27,911,974 | 0.72% |
| 2026-04-09 | 5.68 | 5.76 | 5.58 | 5.59 | 5.41 | qfq | 6,087,400 | 34,411,515 | -2.61% |
| 2026-04-08 | 5.57 | 5.87 | 5.57 | 5.74 | 5.56 | qfq | 8,689,280 | 49,687,228 | 4.36% |
| 2026-04-07 | 5.31 | 5.51 | 5.26 | 5.50 | 5.33 | qfq | 5,714,500 | 31,037,369 | 3.58% |
| 2026-04-03 | 5.51 | 5.57 | 5.28 | 5.31 | 5.14 | qfq | 6,601,869 | 35,463,124 | -3.98% |
| 2026-04-02 | 5.63 | 5.63 | 5.48 | 5.53 | 5.35 | qfq | 4,970,800 | 27,553,661 | -1.78% |
| 2026-04-01 | 5.69 | 5.72 | 5.60 | 5.63 | 5.45 | qfq | 4,854,820 | 27,378,857 | 0.54% |
| 2026-03-31 | 5.69 | 5.80 | 5.59 | 5.60 | 5.42 | qfq | 4,044,600 | 23,086,175 | -1.58% |
| 2026-03-30 | 5.60 | 5.70 | 5.57 | 5.69 | 5.51 | qfq | 4,520,780 | 25,535,454 | 0.89% |
| 2026-03-27 | 5.50 | 5.66 | 5.50 | 5.64 | 5.46 | qfq | 4,565,280 | 25,619,983 | 1.81% |
| 2026-03-26 | 5.61 | 5.70 | 5.51 | 5.54 | 5.36 | qfq | 4,619,739 | 25,763,436 | -1.07% |
| 2026-03-25 | 5.55 | 5.61 | 5.54 | 5.60 | 5.42 | qfq | 5,951,800 | 33,239,968 | 1.27% |
| 2026-03-24 | 5.33 | 5.54 | 5.27 | 5.53 | 5.35 | qfq | 9,661,570 | 52,464,106 | 5.74% |
| 2026-03-23 | 5.57 | 5.57 | 5.19 | 5.23 | 5.06 | qfq | 8,710,060 | 46,818,265 | -6.10% |
| 2026-03-20 | 5.81 | 5.85 | 5.57 | 5.57 | 5.39 | qfq | 5,447,862 | 30,942,023 | -3.97% |
| 2026-03-19 | 5.98 | 6.01 | 5.77 | 5.80 | 5.62 | qfq | 6,351,960 | 37,308,431 | -3.65% |
| 2026-03-18 | 5.97 | 6.02 | 5.89 | 6.02 | 5.83 | qfq | 4,049,300 | 24,140,802 | 0.84% |
| 2026-03-17 | 6.00 | 6.11 | 5.95 | 5.97 | 5.78 | qfq | 5,850,840 | 35,258,359 | -0.17% |
| 2026-03-16 | 5.92 | 6.11 | 5.92 | 5.98 | 5.79 | qfq | 5,310,200 | 31,903,515 | 0.50% |
| 2026-03-13 | 5.91 | 6.06 | 5.85 | 5.95 | 5.76 | qfq | 6,218,780 | 37,198,292 | 1.02% |
| 2026-03-12 | 5.95 | 5.98 | 5.88 | 5.89 | 5.70 | qfq | 3,398,060 | 20,123,334 | -1.01% |
| 2026-03-11 | 6.05 | 6.06 | 5.91 | 5.95 | 5.76 | qfq | 5,500,500 | 32,807,662 | -1.33% |
| 2026-03-10 | 5.96 | 6.08 | 5.95 | 6.03 | 5.84 | qfq | 5,947,560 | 35,731,708 | 2.03% |
| 2026-03-09 | 5.90 | 5.98 | 5.83 | 5.91 | 5.72 | qfq | 6,016,180 | 35,546,275 | -0.84% |
| 2026-03-06 | 5.80 | 5.99 | 5.79 | 5.96 | 5.77 | qfq | 5,284,140 | 31,285,870 | 2.41% |
| 2026-03-05 | 5.84 | 5.91 | 5.79 | 5.82 | 5.64 | qfq | 4,881,660 | 28,497,654 | 1.04% |
| 2026-03-04 | 5.80 | 5.85 | 5.70 | 5.76 | 5.58 | qfq | 7,296,580 | 42,105,988 | -1.37% |
| 2026-03-03 | 5.98 | 6.08 | 5.82 | 5.84 | 5.65 | qfq | 8,754,220 | 52,033,457 | -2.34% |
| 2026-03-02 | 6.23 | 6.34 | 5.97 | 5.98 | 5.79 | qfq | 10,731,560 | 65,261,494 | -5.53% |
| 2026-02-27 | 6.34 | 6.37 | 6.31 | 6.33 | 6.13 | qfq | 4,234,060 | 26,805,113 | -0.31% |
| 2026-02-26 | 6.46 | 6.48 | 6.32 | 6.35 | 6.15 | qfq | 4,820,580 | 30,762,236 | -1.09% |
| 2026-02-25 | 6.39 | 6.51 | 6.38 | 6.42 | 6.22 | qfq | 5,042,160 | 32,458,318 | 0.16% |
| 2026-02-24 | 6.38 | 6.43 | 6.30 | 6.41 | 6.21 | qfq | 4,589,580 | 29,303,544 | 0.94% |
| 2026-02-13 | 6.35 | 6.45 | 6.35 | 6.35 | 6.15 | qfq | 6,210,280 | 39,675,814 | 0.00% |
| 2026-02-12 | 6.54 | 6.55 | 6.29 | 6.35 | 6.15 | qfq | 7,156,340 | 45,711,372 | -3.05% |
| 2026-02-11 | 6.67 | 6.67 | 6.53 | 6.55 | 6.34 | qfq | 5,260,200 | 34,584,368 | -1.21% |
| 2026-02-10 | 6.62 | 6.69 | 6.58 | 6.63 | 6.42 | qfq | 5,278,540 | 35,066,394 | 0.15% |
| 2026-02-09 | 6.64 | 6.69 | 6.57 | 6.62 | 6.41 | qfq | 6,598,940 | 43,596,903 | 0.00% |
| 2026-02-06 | 6.55 | 6.68 | 6.53 | 6.62 | 6.41 | qfq | 8,059,020 | 53,378,617 | 0.61% |
| 2026-02-05 | 6.54 | 6.66 | 6.51 | 6.58 | 6.37 | qfq | 7,032,160 | 46,431,661 | 0.30% |
| 2026-02-04 | 6.38 | 6.58 | 6.38 | 6.56 | 6.35 | qfq | 9,555,980 | 62,280,949 | 2.82% |
| 2026-02-03 | 6.45 | 6.46 | 6.36 | 6.38 | 6.18 | qfq | 9,133,900 | 58,530,283 | 0.31% |
| 2026-02-02 | 6.49 | 6.63 | 6.34 | 6.36 | 6.16 | qfq | 9,482,280 | 61,770,491 | -2.90% |
| 2026-01-30 | 6.44 | 6.58 | 6.39 | 6.55 | 6.34 | qfq | 8,891,140 | 57,857,663 | 0.92% |
| 2026-01-29 | 6.39 | 6.52 | 6.31 | 6.49 | 6.28 | qfq | 9,231,420 | 59,650,020 | 1.56% |
| 2026-01-28 | 6.42 | 6.59 | 6.36 | 6.39 | 6.19 | qfq | 7,437,280 | 48,076,086 | -0.62% |
| 2026-01-27 | 6.39 | 6.48 | 6.32 | 6.43 | 6.23 | qfq | 7,628,960 | 48,923,520 | 0.00% |
| 2026-01-26 | 6.44 | 6.56 | 6.36 | 6.43 | 6.23 | qfq | 10,558,540 | 67,866,166 | -0.77% |
| 2026-01-23 | 6.61 | 6.61 | 6.46 | 6.48 | 6.27 | qfq | 8,144,120 | 52,999,640 | -1.67% |
| 2026-01-22 | 6.54 | 6.63 | 6.47 | 6.59 | 6.38 | qfq | 8,669,880 | 57,025,357 | 0.76% |
| 2026-01-21 | 6.45 | 6.63 | 6.43 | 6.54 | 6.33 | qfq | 10,471,184 | 68,468,353 | 0.77% |
| 2026-01-20 | 6.38 | 6.56 | 6.34 | 6.49 | 6.28 | qfq | 12,307,260 | 79,282,390 | 1.41% |
| 2026-01-19 | 6.33 | 6.42 | 6.31 | 6.40 | 6.20 | qfq | 6,532,180 | 41,590,611 | 0.95% |
| 2026-01-16 | 6.41 | 6.46 | 6.30 | 6.34 | 6.14 | qfq | 8,468,920 | 53,930,312 | -1.25% |
| 2026-01-15 | 6.50 | 6.50 | 6.30 | 6.42 | 6.22 | qfq | 10,954,800 | 69,848,492 | -2.13% |
| 2026-01-14 | 6.54 | 6.68 | 6.41 | 6.56 | 6.35 | qfq | 14,506,460 | 94,682,086 | 0.15% |
| 2026-01-13 | 6.69 | 6.69 | 6.54 | 6.55 | 6.34 | qfq | 12,059,280 | 79,639,378 | -2.24% |
| 2026-01-12 | 6.76 | 6.83 | 6.64 | 6.70 | 6.49 | qfq | 17,008,580 | 114,266,292 | -1.33% |
| 2026-01-09 | 6.29 | 6.85 | 6.28 | 6.79 | 6.57 | qfq | 33,339,200 | 219,165,003 | 7.61% |
| 2026-01-08 | 6.19 | 6.44 | 6.15 | 6.31 | 6.11 | qfq | 16,328,380 | 102,565,714 | 1.77% |
| 2026-01-07 | 6.35 | 6.36 | 6.17 | 6.20 | 6.00 | qfq | 14,558,882 | 90,599,843 | -2.67% |
| 2026-01-06 | 6.19 | 6.48 | 6.16 | 6.37 | 6.17 | qfq | 29,799,440 | 189,603,558 | 2.74% |
| 2026-01-05 | 6.13 | 6.38 | 6.13 | 6.20 | 6.00 | qfq | 22,379,120 | 139,632,952 | 1.14% |
| 2025-12-31 | 6.26 | 6.31 | 6.10 | 6.13 | 5.94 | qfq | 30,775,541 | 190,381,995 | -2.70% |
| 2025-12-30 | 6.41 | 6.93 | 6.07 | 6.30 | 6.10 | qfq | 57,913,360 | 371,254,510 | 0.00% |
| 2025-12-29 | 5.78 | 6.30 | 5.67 | 6.30 | 6.10 | qfq | 21,933,680 | 134,653,891 | 9.95% |
| 2025-12-26 | 5.84 | 5.85 | 5.72 | 5.73 | 5.55 | qfq | 4,564,540 | 26,349,894 | -1.38% |
| 2025-12-25 | 5.77 | 5.85 | 5.76 | 5.81 | 5.63 | qfq | 3,473,840 | 20,173,530 | 0.52% |
| 2025-12-24 | 5.78 | 5.83 | 5.73 | 5.78 | 5.60 | qfq | 3,266,760 | 18,901,311 | 0.70% |
| 2025-12-23 | 5.88 | 5.88 | 5.73 | 5.74 | 5.56 | qfq | 5,617,520 | 32,492,103 | -2.05% |
| 2025-12-22 | 5.99 | 6.00 | 5.84 | 5.86 | 5.67 | qfq | 7,350,380 | 43,310,152 | -1.84% |
| 2025-12-19 | 5.72 | 5.99 | 5.68 | 5.97 | 5.78 | qfq | 9,096,420 | 53,504,240 | 4.74% |
| 2025-12-18 | 5.52 | 5.76 | 5.52 | 5.70 | 5.52 | qfq | 6,140,789 | 34,961,080 | 2.33% |
| 2025-12-17 | 5.58 | 5.62 | 5.48 | 5.57 | 5.39 | qfq | 5,283,480 | 29,341,680 | -0.36% |
| 2025-12-16 | 5.68 | 5.78 | 5.59 | 5.59 | 5.41 | qfq | 4,295,660 | 24,247,117 | -1.41% |
| 2025-12-15 | 5.64 | 5.71 | 5.60 | 5.67 | 5.49 | qfq | 4,609,700 | 26,122,416 | 0.53% |
| 2025-12-12 | 5.75 | 5.83 | 5.63 | 5.64 | 5.46 | qfq | 7,396,700 | 42,286,451 | -2.08% |
| 2025-12-11 | 6.04 | 6.04 | 5.74 | 5.76 | 5.58 | qfq | 10,203,980 | 59,479,162 | -4.64% |
| 2025-12-10 | 6.20 | 6.21 | 6.01 | 6.04 | 5.85 | qfq | 9,426,180 | 57,308,784 | -2.74% |
| 2025-12-09 | 6.02 | 6.25 | 6.00 | 6.21 | 6.01 | qfq | 11,768,520 | 72,496,814 | 3.16% |
| 2025-12-08 | 6.07 | 6.08 | 5.99 | 6.02 | 5.83 | qfq | 5,242,380 | 31,600,277 | -0.17% |
| 2025-12-05 | 6.01 | 6.05 | 5.94 | 6.03 | 5.84 | qfq | 4,171,220 | 25,050,586 | 0.33% |
| 2025-12-04 | 6.13 | 6.14 | 5.99 | 6.01 | 5.82 | qfq | 5,883,840 | 35,627,060 | -2.44% |
| 2025-12-03 | 6.22 | 6.24 | 6.10 | 6.16 | 5.96 | qfq | 5,938,700 | 36,570,616 | -0.96% |
| 2025-12-02 | 6.17 | 6.45 | 6.04 | 6.22 | 6.02 | qfq | 12,836,500 | 79,830,939 | 0.81% |
| 2025-12-01 | 6.21 | 6.33 | 6.16 | 6.17 | 5.97 | qfq | 8,045,860 | 50,085,512 | -1.28% |
| 2025-11-28 | 6.03 | 6.25 | 6.00 | 6.25 | 6.05 | qfq | 9,144,180 | 56,262,467 | 3.14% |
| 2025-11-27 | 6.06 | 6.14 | 6.03 | 6.06 | 5.87 | qfq | 4,726,017 | 28,747,292 | -0.16% |
| 2025-11-26 | 6.03 | 6.16 | 6.02 | 6.07 | 5.88 | qfq | 7,650,620 | 46,521,657 | 0.66% |
| 2025-11-25 | 6.08 | 6.09 | 6.00 | 6.03 | 5.84 | qfq | 5,869,760 | 35,504,273 | 0.17% |
| 2025-11-24 | 5.93 | 6.12 | 5.93 | 6.02 | 5.83 | qfq | 9,273,000 | 55,888,042 | 1.69% |
| 2025-11-21 | 6.20 | 6.31 | 5.92 | 5.92 | 5.73 | qfq | 13,123,860 | 79,256,637 | -5.28% |
| 2025-11-20 | 6.33 | 6.34 | 6.10 | 6.25 | 6.05 | qfq | 15,558,240 | 96,739,413 | -1.57% |
| 2025-11-19 | 6.36 | 6.47 | 6.27 | 6.35 | 6.15 | qfq | 21,090,504 | 134,053,247 | -1.24% |
| 2025-11-18 | 6.30 | 6.55 | 6.22 | 6.43 | 6.23 | qfq | 24,299,444 | 154,959,749 | 2.06% |
| 2025-11-17 | 6.22 | 6.33 | 6.21 | 6.30 | 6.10 | qfq | 7,342,380 | 46,020,261 | 1.12% |
| 2025-11-14 | 6.20 | 6.30 | 6.19 | 6.23 | 6.03 | qfq | 8,593,261 | 53,863,769 | 0.48% |
| 2025-11-13 | 6.12 | 6.22 | 6.09 | 6.20 | 6.00 | qfq | 7,119,460 | 43,797,160 | 1.14% |
| 2025-11-12 | 6.11 | 6.22 | 6.09 | 6.13 | 5.94 | qfq | 7,712,820 | 47,439,662 | 0.16% |
| 2025-11-11 | 6.06 | 6.13 | 6.03 | 6.12 | 5.93 | qfq | 5,254,040 | 32,020,131 | 1.16% |
| 2025-11-10 | 6.02 | 6.09 | 5.97 | 6.05 | 5.86 | qfq | 5,446,300 | 32,900,455 | 0.17% |
| 2025-11-07 | 5.95 | 6.06 | 5.92 | 6.04 | 5.85 | qfq | 7,865,400 | 47,139,992 | 1.51% |
| 2025-11-06 | 6.00 | 6.02 | 5.91 | 5.95 | 5.76 | qfq | 6,145,020 | 36,470,335 | -0.50% |
| 2025-11-05 | 5.87 | 6.00 | 5.85 | 5.98 | 5.79 | qfq | 8,377,040 | 49,883,215 | 1.36% |
| 2025-11-04 | 5.87 | 5.91 | 5.83 | 5.90 | 5.71 | qfq | 5,218,200 | 30,676,418 | 0.51% |
| 2025-11-03 | 5.87 | 5.89 | 5.82 | 5.87 | 5.68 | qfq | 6,635,126 | 38,871,545 | 0.34% |
| 2025-10-31 | 5.70 | 5.88 | 5.68 | 5.85 | 5.66 | qfq | 9,151,620 | 53,358,754 | 2.63% |
| 2025-10-30 | 5.76 | 5.81 | 5.70 | 5.70 | 5.52 | qfq | 5,135,120 | 29,498,248 | -1.04% |
| 2025-10-29 | 5.90 | 5.90 | 5.71 | 5.76 | 5.58 | qfq | 5,115,420 | 29,534,552 | -1.71% |
| 2025-10-28 | 5.82 | 5.91 | 5.82 | 5.86 | 5.67 | qfq | 3,699,340 | 21,739,965 | 0.17% |
| 2025-10-27 | 5.84 | 5.91 | 5.82 | 5.85 | 5.66 | qfq | 5,314,180 | 31,112,657 | 0.34% |
| 2025-10-24 | 5.98 | 5.99 | 5.83 | 5.83 | 5.65 | qfq | 5,260,260 | 30,998,440 | -2.51% |
| 2025-10-23 | 5.94 | 5.98 | 5.88 | 5.98 | 5.79 | qfq | 5,200,259 | 30,892,719 | 0.67% |
| 2025-10-22 | 5.91 | 6.00 | 5.88 | 5.94 | 5.75 | qfq | 5,032,206 | 29,986,207 | 0.00% |
| 2025-10-21 | 5.80 | 5.94 | 5.77 | 5.94 | 5.75 | qfq | 5,287,200 | 31,161,428 | 2.06% |
| 2025-10-20 | 5.74 | 5.82 | 5.72 | 5.82 | 5.64 | qfq | 4,008,600 | 23,162,401 | 1.75% |
| 2025-10-17 | 5.76 | 5.79 | 5.68 | 5.72 | 5.54 | qfq | 3,771,800 | 21,625,383 | -0.35% |
| 2025-10-16 | 5.83 | 5.89 | 5.74 | 5.74 | 5.56 | qfq | 3,423,100 | 19,820,355 | -1.88% |
| 2025-10-15 | 5.74 | 5.87 | 5.71 | 5.85 | 5.66 | qfq | 4,862,220 | 28,354,460 | 1.74% |
| 2025-10-14 | 5.73 | 5.83 | 5.71 | 5.75 | 5.57 | qfq | 4,159,600 | 24,023,593 | 0.17% |
| 2025-10-13 | 5.70 | 5.76 | 5.53 | 5.74 | 5.56 | qfq | 5,112,620 | 29,056,385 | -1.20% |
| 2025-10-10 | 5.69 | 5.93 | 5.67 | 5.81 | 5.63 | qfq | 6,477,860 | 37,765,680 | 2.47% |
| 2025-10-09 | 5.77 | 5.81 | 5.64 | 5.67 | 5.49 | qfq | 4,623,279 | 26,371,762 | -1.73% |
| 2025-09-30 | 5.79 | 5.81 | 5.74 | 5.77 | 5.59 | qfq | 2,234,959 | 12,899,882 | -0.17% |
| 2025-09-29 | 5.85 | 5.85 | 5.62 | 5.78 | 5.60 | qfq | 3,899,120 | 22,387,598 | -0.34% |
| 2025-09-26 | 5.78 | 5.90 | 5.71 | 5.80 | 5.62 | qfq | 4,679,460 | 27,277,553 | 0.17% |
| 2025-09-25 | 5.86 | 5.89 | 5.73 | 5.79 | 5.61 | qfq | 4,524,180 | 26,241,312 | -1.36% |
| 2025-09-24 | 5.73 | 5.94 | 5.68 | 5.87 | 5.68 | qfq | 6,119,606 | 35,737,141 | 1.73% |
| 2025-09-23 | 5.82 | 5.85 | 5.56 | 5.77 | 5.59 | qfq | 9,324,160 | 52,767,683 | -1.70% |
| 2025-09-22 | 5.78 | 5.98 | 5.73 | 5.87 | 5.68 | qfq | 8,897,900 | 52,108,905 | 1.38% |
| 2025-09-19 | 5.86 | 5.91 | 5.74 | 5.79 | 5.61 | qfq | 6,212,480 | 35,986,773 | -1.03% |
| 2025-09-18 | 6.05 | 6.10 | 5.85 | 5.85 | 5.66 | qfq | 7,468,020 | 44,588,631 | -3.15% |
| 2025-09-17 | 6.13 | 6.14 | 6.03 | 6.04 | 5.85 | qfq | 8,037,420 | 48,839,262 | -1.47% |
| 2025-09-16 | 5.96 | 6.13 | 5.94 | 6.13 | 5.94 | qfq | 8,519,720 | 51,350,787 | 3.37% |
| 2025-09-15 | 6.00 | 6.07 | 5.89 | 5.93 | 5.74 | qfq | 7,306,040 | 43,374,036 | -1.50% |
| 2025-09-12 | 6.09 | 6.13 | 6.00 | 6.02 | 5.83 | qfq | 6,554,240 | 39,756,514 | -1.15% |
| 2025-09-11 | 6.00 | 6.13 | 5.92 | 6.09 | 5.90 | qfq | 7,848,840 | 47,367,132 | 1.16% |
| 2025-09-10 | 5.97 | 6.04 | 5.95 | 6.02 | 5.83 | qfq | 3,761,620 | 22,625,871 | 0.84% |
| 2025-09-09 | 6.05 | 6.07 | 5.94 | 5.97 | 5.78 | qfq | 4,913,520 | 29,487,739 | -1.16% |
| 2025-09-08 | 6.03 | 6.10 | 6.00 | 6.04 | 5.85 | qfq | 6,255,375 | 37,843,876 | 0.50% |
| 2025-09-05 | 6.04 | 6.04 | 5.92 | 6.01 | 5.82 | qfq | 5,473,220 | 32,731,780 | 0.17% |
| 2025-09-04 | 5.89 | 6.04 | 5.88 | 6.00 | 5.81 | qfq | 6,957,160 | 41,678,155 | 1.69% |
| 2025-09-03 | 6.06 | 6.07 | 5.88 | 5.90 | 5.71 | qfq | 5,222,340 | 31,193,052 | -2.64% |
| 2025-09-02 | 6.06 | 6.09 | 5.95 | 6.06 | 5.87 | qfq | 6,967,260 | 41,922,590 | -0.16% |
| 2025-09-01 | 6.11 | 6.11 | 6.02 | 6.07 | 5.88 | qfq | 5,163,700 | 31,273,472 | 0.33% |
| 2025-08-29 | 6.15 | 6.16 | 6.05 | 6.05 | 5.86 | qfq | 4,782,120 | 29,111,146 | -1.79% |
| 2025-08-28 | 6.04 | 6.16 | 5.97 | 6.16 | 5.96 | qfq | 8,644,120 | 52,322,471 | 2.33% |
| 2025-08-27 | 6.24 | 6.24 | 6.02 | 6.02 | 5.83 | qfq | 10,789,520 | 66,242,158 | -3.53% |
| 2025-08-26 | 6.24 | 6.28 | 6.18 | 6.24 | 6.04 | qfq | 9,597,300 | 59,816,009 | 0.00% |
| 2025-08-25 | 6.35 | 6.35 | 6.20 | 6.24 | 6.04 | qfq | 10,155,661 | 63,632,721 | -1.73% |
| 2025-08-22 | 6.30 | 6.40 | 6.19 | 6.35 | 6.15 | qfq | 11,157,040 | 70,391,670 | 0.47% |
| 2025-08-21 | 6.37 | 6.38 | 6.28 | 6.32 | 6.12 | qfq | 8,777,580 | 55,502,768 | -0.63% |
| 2025-08-20 | 6.27 | 6.36 | 6.26 | 6.36 | 6.16 | qfq | 7,143,180 | 45,129,862 | 0.95% |
| 2025-08-19 | 6.24 | 6.35 | 6.14 | 6.30 | 6.10 | qfq | 12,582,680 | 78,792,740 | 0.96% |
| 2025-08-18 | 6.33 | 6.43 | 6.19 | 6.24 | 6.04 | qfq | 16,583,620 | 103,855,922 | -1.89% |
| 2025-08-15 | 6.30 | 6.39 | 6.28 | 6.36 | 6.16 | qfq | 6,848,140 | 43,480,878 | 0.95% |
| 2025-08-14 | 6.44 | 6.48 | 6.28 | 6.30 | 6.10 | qfq | 8,564,480 | 54,499,232 | -2.33% |
| 2025-08-13 | 6.70 | 6.72 | 6.40 | 6.45 | 6.25 | qfq | 16,274,500 | 105,809,302 | -3.59% |
| 2025-08-12 | 6.76 | 6.78 | 6.63 | 6.69 | 6.48 | qfq | 7,647,260 | 51,235,465 | -0.89% |
| 2025-08-11 | 6.75 | 6.77 | 6.69 | 6.75 | 6.54 | qfq | 6,240,880 | 42,001,326 | 0.15% |
| 2025-08-08 | 6.82 | 6.85 | 6.69 | 6.74 | 6.53 | qfq | 7,154,020 | 48,314,584 | -1.89% |
| 2025-08-07 | 6.93 | 6.93 | 6.74 | 6.87 | 6.65 | qfq | 10,085,832 | 68,623,587 | -0.43% |
| 2025-08-06 | 6.75 | 6.98 | 6.68 | 6.90 | 6.68 | qfq | 16,108,280 | 110,621,001 | 2.37% |
| 2025-08-05 | 6.88 | 6.89 | 6.71 | 6.74 | 6.53 | qfq | 10,171,242 | 68,965,139 | -1.61% |
| 2025-08-04 | 6.79 | 6.89 | 6.68 | 6.85 | 6.63 | qfq | 8,261,420 | 56,226,938 | 0.15% |
| 2025-08-01 | 6.77 | 6.87 | 6.70 | 6.84 | 6.62 | qfq | 9,951,100 | 67,667,164 | 1.03% |
| 2025-07-31 | 6.95 | 6.99 | 6.73 | 6.77 | 6.56 | qfq | 12,141,325 | 83,071,215 | -3.15% |
| 2025-07-30 | 6.93 | 7.20 | 6.80 | 6.99 | 6.77 | qfq | 22,815,460 | 159,221,467 | 0.00% |
| 2025-07-29 | 6.95 | 7.17 | 6.74 | 6.99 | 6.77 | qfq | 29,730,785 | 206,514,396 | 1.45% |
| 2025-07-28 | 6.96 | 7.03 | 6.67 | 6.89 | 6.67 | qfq | 32,274,913 | 221,176,166 | -1.01% |
| 2025-07-25 | 6.34 | 6.96 | 6.23 | 6.96 | 6.74 | qfq | 33,358,135 | 223,159,944 | 9.95% |
| 2025-07-24 | 6.13 | 6.44 | 6.11 | 6.33 | 6.13 | qfq | 17,398,720 | 109,282,992 | 3.26% |
| 2025-07-23 | 6.17 | 6.21 | 6.10 | 6.13 | 5.94 | qfq | 10,039,420 | 61,706,924 | -0.65% |
| 2025-07-22 | 6.28 | 6.30 | 6.15 | 6.17 | 5.97 | qfq | 13,220,300 | 82,078,292 | -1.44% |
| 2025-07-21 | 6.51 | 6.64 | 6.22 | 6.26 | 6.06 | qfq | 21,371,300 | 136,888,427 | -3.99% |
| 2025-07-18 | 6.55 | 6.62 | 6.31 | 6.52 | 6.31 | qfq | 19,228,540 | 124,589,020 | 0.00% |
| 2025-07-17 | 6.11 | 6.73 | 6.11 | 6.52 | 6.31 | qfq | 31,915,364 | 206,781,865 | 6.54% |
| 2025-07-16 | 6.04 | 6.16 | 5.99 | 6.12 | 5.93 | qfq | 7,706,000 | 46,919,851 | 2.00% |
| 2025-07-15 | 6.17 | 6.19 | 5.87 | 6.00 | 5.81 | qfq | 10,608,320 | 63,365,847 | -3.38% |
| 2025-07-14 | 6.14 | 6.29 | 6.13 | 6.21 | 6.01 | qfq | 5,954,400 | 36,918,459 | 0.98% |
| 2025-07-11 | 6.28 | 6.28 | 6.13 | 6.15 | 5.96 | qfq | 7,760,040 | 47,999,941 | -2.23% |
| 2025-07-10 | 6.26 | 6.31 | 6.16 | 6.29 | 6.09 | qfq | 7,527,800 | 46,937,068 | 0.00% |
| 2025-07-09 | 6.11 | 6.49 | 6.05 | 6.29 | 6.09 | qfq | 17,569,600 | 111,044,239 | 3.45% |
| 2025-07-08 | 6.09 | 6.12 | 6.04 | 6.08 | 5.89 | qfq | 6,045,260 | 36,668,593 | 0.00% |
| 2025-07-07 | 6.00 | 6.16 | 6.00 | 6.08 | 5.89 | qfq | 5,491,540 | 33,458,351 | -0.33% |
| 2025-07-04 | 6.18 | 6.19 | 6.03 | 6.10 | 5.91 | qfq | 7,883,120 | 48,001,632 | -0.49% |
| 2025-07-03 | 6.17 | 6.22 | 6.06 | 6.13 | 5.94 | qfq | 7,623,000 | 46,733,631 | -0.65% |
| 2025-07-02 | 6.18 | 6.25 | 5.99 | 6.17 | 5.97 | qfq | 16,507,740 | 100,761,753 | -0.16% |
| 2025-07-01 | 5.90 | 6.27 | 5.82 | 6.18 | 5.98 | qfq | 18,080,730 | 108,970,187 | 5.10% |
| 2025-06-30 | 5.88 | 5.92 | 5.81 | 5.88 | 5.69 | qfq | 6,792,240 | 39,815,624 | 0.00% |
| 2025-06-27 | 5.84 | 5.94 | 5.74 | 5.88 | 5.69 | qfq | 12,156,220 | 71,150,160 | 2.26% |
| 2025-06-26 | 5.81 | 5.86 | 5.73 | 5.75 | 5.57 | qfq | 10,114,600 | 58,579,936 | -1.03% |
| 2025-06-25 | 5.62 | 5.87 | 5.60 | 5.81 | 5.63 | qfq | 12,679,660 | 73,119,044 | 2.83% |
| 2025-06-24 | 5.48 | 5.65 | 5.48 | 5.65 | 5.47 | qfq | 7,507,900 | 41,930,484 | 3.48% |
| 2025-06-23 | 5.33 | 5.50 | 5.30 | 5.46 | 5.29 | qfq | 8,497,440 | 46,173,192 | 1.68% |
| 2025-06-20 | 5.39 | 5.45 | 5.34 | 5.37 | 5.20 | qfq | 5,207,500 | 28,073,298 | -0.19% |
| 2025-06-19 | 5.57 | 5.61 | 5.36 | 5.38 | 5.21 | qfq | 8,560,060 | 46,776,096 | -3.93% |
| 2025-06-18 | 5.69 | 5.70 | 5.55 | 5.60 | 5.42 | qfq | 6,542,100 | 36,706,536 | -1.93% |
| 2025-06-17 | 5.68 | 5.79 | 5.65 | 5.71 | 5.53 | qfq | 6,521,940 | 37,209,789 | 0.53% |
| 2025-06-16 | 5.56 | 5.72 | 5.51 | 5.68 | 5.50 | qfq | 8,677,720 | 48,997,154 | 2.16% |
| 2025-06-13 | 5.84 | 5.85 | 5.54 | 5.56 | 5.38 | qfq | 11,459,560 | 64,389,519 | -4.14% |
| 2025-06-12 | 5.99 | 6.00 | 5.74 | 5.80 | 5.62 | qfq | 11,419,060 | 66,496,149 | -6.15% |
| 2025-06-11 | 6.07 | 6.23 | 6.01 | 6.18 | 5.75 | qfq | 12,857,280 | 78,518,766 | 1.31% |
| 2025-06-10 | 6.15 | 6.25 | 5.97 | 6.10 | 5.67 | qfq | 12,466,000 | 76,017,048 | -0.65% |
| 2025-06-09 | 6.02 | 6.15 | 6.00 | 6.14 | 5.71 | qfq | 6,742,322 | 41,006,240 | 1.99% |
| 2025-06-06 | 5.98 | 6.06 | 5.95 | 6.02 | 5.60 | qfq | 6,410,900 | 38,420,379 | 0.33% |
| 2025-06-05 | 6.06 | 6.19 | 5.97 | 6.00 | 5.58 | qfq | 9,831,080 | 59,342,460 | -0.33% |
| 2025-06-04 | 5.98 | 6.08 | 5.95 | 6.02 | 5.60 | qfq | 8,104,020 | 48,650,985 | 0.50% |
| 2025-06-03 | 5.87 | 5.99 | 5.79 | 5.99 | 5.57 | qfq | 7,556,640 | 44,960,411 | 2.04% |
| 2025-05-30 | 6.01 | 6.02 | 5.84 | 5.87 | 5.46 | qfq | 8,487,440 | 50,095,985 | -2.00% |
| 2025-05-29 | 5.95 | 6.11 | 5.90 | 5.99 | 5.57 | qfq | 13,267,349 | 79,733,132 | 0.67% |
| 2025-05-28 | 5.78 | 5.96 | 5.73 | 5.95 | 5.53 | qfq | 13,059,429 | 76,535,712 | 2.59% |
| 2025-05-27 | 5.64 | 5.80 | 5.61 | 5.80 | 5.39 | qfq | 9,679,400 | 55,555,159 | 3.02% |
| 2025-05-26 | 5.62 | 5.72 | 5.58 | 5.63 | 5.23 | qfq | 7,652,520 | 43,101,974 | 0.90% |
| 2025-05-23 | 5.71 | 5.75 | 5.58 | 5.58 | 5.19 | qfq | 8,962,700 | 50,795,563 | -2.96% |
| 2025-05-22 | 5.75 | 5.90 | 5.67 | 5.75 | 5.35 | qfq | 12,346,620 | 71,348,187 | -0.17% |
| 2025-05-21 | 5.79 | 5.97 | 5.73 | 5.76 | 5.36 | qfq | 12,159,620 | 70,763,725 | -0.35% |
| 2025-05-20 | 5.81 | 5.86 | 5.74 | 5.78 | 5.37 | qfq | 10,922,100 | 63,229,647 | -0.17% |
| 2025-05-19 | 5.91 | 5.92 | 5.69 | 5.79 | 5.38 | qfq | 15,600,994 | 90,168,838 | -0.69% |
| 2025-05-16 | 5.69 | 6.20 | 5.62 | 5.83 | 5.42 | qfq | 29,798,281 | 174,815,698 | 1.92% |
| 2025-05-15 | 5.74 | 5.92 | 5.66 | 5.72 | 5.32 | qfq | 13,696,800 | 78,727,645 | -1.04% |
| 2025-05-14 | 5.63 | 5.96 | 5.54 | 5.78 | 5.37 | qfq | 19,356,140 | 110,939,488 | 2.12% |
| 2025-05-13 | 5.66 | 5.75 | 5.60 | 5.66 | 5.26 | qfq | 12,283,180 | 69,724,501 | 0.89% |
| 2025-05-12 | 5.75 | 5.82 | 5.58 | 5.61 | 5.22 | qfq | 9,613,800 | 54,210,339 | -0.53% |
| 2025-05-09 | 5.65 | 5.79 | 5.62 | 5.64 | 5.24 | qfq | 9,288,940 | 52,625,542 | -0.70% |
| 2025-05-08 | 5.47 | 5.79 | 5.47 | 5.68 | 5.28 | qfq | 15,458,920 | 87,827,811 | 2.34% |
| 2025-05-07 | 5.51 | 5.60 | 5.49 | 5.55 | 5.16 | qfq | 14,535,200 | 80,528,738 | 1.65% |
| 2025-05-06 | 5.27 | 5.47 | 5.27 | 5.46 | 5.08 | qfq | 12,205,060 | 65,736,459 | 4.40% |
| 2025-04-30 | 5.21 | 5.36 | 5.21 | 5.23 | 4.86 | qfq | 8,023,074 | 42,254,502 | 0.58% |
| 2025-04-29 | 5.13 | 5.25 | 5.10 | 5.20 | 4.84 | qfq | 8,619,440 | 44,903,922 | 1.56% |
| 2025-04-28 | 5.23 | 5.25 | 5.01 | 5.12 | 4.76 | qfq | 13,441,640 | 68,574,411 | -3.03% |
| 2025-04-25 | 5.27 | 5.38 | 5.17 | 5.28 | 4.91 | qfq | 16,366,220 | 86,300,572 | 0.00% |
| 2025-04-24 | 5.44 | 5.51 | 5.26 | 5.28 | 4.91 | qfq | 18,955,440 | 101,458,420 | -2.76% |
| 2025-04-23 | 5.62 | 5.71 | 5.38 | 5.43 | 5.05 | qfq | 32,851,940 | 181,252,084 | -7.65% |
| 2025-04-22 | 5.63 | 6.23 | 5.55 | 5.88 | 5.47 | qfq | 42,174,404 | 247,129,138 | -1.01% |
| 2025-04-21 | 5.83 | 6.30 | 5.65 | 5.94 | 5.52 | qfq | 50,548,250 | 302,060,313 | 0.17% |
| 2025-04-18 | 5.39 | 5.93 | 5.09 | 5.93 | 5.51 | qfq | 39,737,486 | 215,658,874 | 10.02% |
| 2025-04-17 | 4.80 | 5.39 | 4.77 | 5.39 | 5.01 | qfq | 12,594,946 | 65,790,790 | 10.00% |
| 2025-04-16 | 5.00 | 5.00 | 4.74 | 4.90 | 4.56 | qfq | 9,086,680 | 44,204,059 | -2.58% |
| 2025-04-15 | 4.97 | 5.09 | 4.94 | 5.03 | 4.68 | qfq | 9,311,760 | 46,552,969 | 0.80% |
| 2025-04-14 | 4.85 | 5.10 | 4.85 | 4.99 | 4.64 | qfq | 8,984,443 | 44,757,223 | 4.61% |
| 2025-04-11 | 4.70 | 4.85 | 4.68 | 4.77 | 4.44 | qfq | 6,479,220 | 31,145,848 | 0.42% |
| 2025-04-10 | 4.58 | 4.83 | 4.58 | 4.75 | 4.42 | qfq | 12,005,300 | 57,232,040 | 4.63% |
| 2025-04-09 | 4.46 | 4.60 | 4.15 | 4.54 | 4.22 | qfq | 16,551,220 | 73,078,805 | 0.67% |
| 2025-04-08 | 4.60 | 4.78 | 4.42 | 4.51 | 4.19 | qfq | 20,679,780 | 93,358,940 | -8.15% |
| 2025-04-07 | 5.26 | 5.26 | 4.91 | 4.91 | 4.57 | qfq | 3,841,900 | 19,079,863 | -9.91% |
| 2025-04-03 | 5.42 | 5.52 | 5.40 | 5.45 | 5.07 | qfq | 5,065,626 | 27,653,724 | -0.55% |
| 2025-04-02 | 5.41 | 5.52 | 5.40 | 5.48 | 5.10 | qfq | 3,652,480 | 19,974,651 | 0.92% |
| 2025-04-01 | 5.34 | 5.47 | 5.34 | 5.43 | 5.05 | qfq | 4,158,140 | 22,596,510 | 1.88% |
| 2025-03-31 | 5.39 | 5.41 | 5.25 | 5.33 | 4.96 | qfq | 4,874,661 | 25,931,587 | -2.02% |
| 2025-03-28 | 5.53 | 5.54 | 5.39 | 5.44 | 5.06 | qfq | 4,232,500 | 23,046,279 | -1.81% |
| 2025-03-27 | 5.60 | 5.62 | 5.45 | 5.54 | 5.15 | qfq | 4,965,640 | 27,419,200 | -1.07% |
| 2025-03-26 | 5.44 | 5.60 | 5.44 | 5.60 | 5.21 | qfq | 5,284,400 | 29,379,537 | 2.19% |
| 2025-03-25 | 5.61 | 5.61 | 5.40 | 5.48 | 5.10 | qfq | 5,548,160 | 30,419,287 | -1.97% |
| 2025-03-24 | 5.82 | 5.85 | 5.48 | 5.59 | 5.20 | qfq | 8,219,120 | 46,317,426 | -3.95% |
| 2025-03-21 | 5.89 | 5.91 | 5.76 | 5.82 | 5.41 | qfq | 6,786,300 | 39,641,643 | -1.69% |
| 2025-03-20 | 6.00 | 6.02 | 5.92 | 5.92 | 5.50 | qfq | 5,435,800 | 32,439,554 | -1.82% |
| 2025-03-19 | 6.06 | 6.06 | 5.95 | 6.03 | 5.61 | qfq | 6,620,600 | 39,664,142 | -0.66% |
| 2025-03-18 | 6.27 | 6.28 | 6.04 | 6.07 | 5.64 | qfq | 7,877,300 | 48,087,337 | -2.88% |
| 2025-03-17 | 6.14 | 6.33 | 6.10 | 6.25 | 5.81 | qfq | 11,917,080 | 74,088,911 | 1.79% |
| 2025-03-14 | 5.94 | 6.14 | 5.91 | 6.14 | 5.71 | qfq | 11,539,980 | 69,565,124 | 3.37% |
| 2025-03-13 | 6.15 | 6.19 | 5.79 | 5.94 | 5.52 | qfq | 13,352,377 | 79,661,445 | -3.88% |
| 2025-03-12 | 6.30 | 6.31 | 6.11 | 6.18 | 5.75 | qfq | 8,331,220 | 51,718,467 | 0.16% |
| 2025-03-11 | 6.14 | 6.21 | 6.07 | 6.17 | 5.74 | qfq | 9,698,683 | 59,641,337 | 0.00% |
| 2025-03-10 | 6.30 | 6.32 | 6.12 | 6.17 | 5.74 | qfq | 9,309,940 | 57,586,582 | -1.28% |
| 2025-03-07 | 6.27 | 6.32 | 6.14 | 6.25 | 5.81 | qfq | 9,324,600 | 57,987,981 | -1.11% |
| 2025-03-06 | 6.30 | 6.37 | 6.25 | 6.32 | 5.88 | qfq | 13,799,520 | 87,060,969 | 0.00% |
| 2025-03-05 | 6.40 | 6.49 | 6.24 | 6.32 | 5.88 | qfq | 24,755,660 | 157,005,414 | -2.62% |
| 2025-03-04 | 5.94 | 6.53 | 5.92 | 6.49 | 6.03 | qfq | 41,144,823 | 261,584,717 | 9.26% |
| 2025-03-03 | 6.02 | 6.13 | 5.90 | 5.94 | 5.52 | qfq | 12,937,109 | 77,574,981 | -1.66% |
| 2025-02-28 | 6.14 | 6.26 | 5.93 | 6.04 | 5.62 | qfq | 24,997,498 | 152,063,568 | -1.95% |
| 2025-02-27 | 5.75 | 6.34 | 5.70 | 6.16 | 5.73 | qfq | 35,790,119 | 219,078,184 | 6.94% |
| 2025-02-26 | 5.57 | 5.87 | 5.57 | 5.76 | 5.36 | qfq | 15,623,730 | 90,274,887 | 3.41% |
| 2025-02-25 | 5.39 | 5.63 | 5.33 | 5.57 | 5.18 | qfq | 13,033,672 | 72,082,569 | 2.58% |
| 2025-02-24 | 5.38 | 5.53 | 5.28 | 5.43 | 5.05 | qfq | 12,925,131 | 69,907,913 | 1.69% |
| 2025-02-21 | 5.47 | 5.48 | 5.27 | 5.34 | 4.97 | qfq | 8,458,521 | 45,101,467 | -2.02% |
| 2025-02-20 | 5.47 | 5.50 | 5.39 | 5.45 | 5.07 | qfq | 7,895,220 | 42,984,582 | 0.00% |
| 2025-02-19 | 5.39 | 5.46 | 5.38 | 5.45 | 5.07 | qfq | 5,636,320 | 30,615,037 | 1.11% |
| 2025-02-18 | 5.61 | 5.62 | 5.39 | 5.39 | 5.01 | qfq | 7,811,040 | 42,574,312 | -3.41% |
| 2025-02-17 | 5.61 | 5.68 | 5.53 | 5.58 | 5.19 | qfq | 11,271,200 | 62,893,961 | -1.41% |
| 2025-02-14 | 5.72 | 5.80 | 5.59 | 5.66 | 5.26 | qfq | 6,559,400 | 37,136,820 | -1.57% |
| 2025-02-13 | 5.78 | 5.92 | 5.73 | 5.75 | 5.35 | qfq | 6,829,620 | 39,666,881 | -0.52% |
| 2025-02-12 | 5.73 | 5.78 | 5.67 | 5.78 | 5.37 | qfq | 6,093,320 | 34,933,041 | 0.87% |
| 2025-02-11 | 5.81 | 5.85 | 5.68 | 5.73 | 5.33 | qfq | 7,219,000 | 41,326,865 | -0.87% |
| 2025-02-10 | 5.78 | 5.84 | 5.68 | 5.78 | 5.37 | qfq | 6,207,800 | 35,694,841 | 0.70% |
| 2025-02-07 | 5.53 | 5.84 | 5.53 | 5.74 | 5.34 | qfq | 11,495,640 | 65,984,535 | 3.05% |
| 2025-02-06 | 5.48 | 5.59 | 5.32 | 5.57 | 5.18 | qfq | 6,990,251 | 38,269,414 | 2.01% |
| 2025-02-05 | 5.47 | 5.58 | 5.41 | 5.46 | 5.08 | qfq | 6,733,640 | 37,028,544 | 0.37% |
| 2025-01-27 | 5.49 | 5.88 | 5.44 | 5.44 | 5.06 | qfq | 10,968,320 | 61,799,099 | -0.55% |
| 2025-01-24 | 5.28 | 5.50 | 5.20 | 5.47 | 5.09 | qfq | 9,085,460 | 48,816,857 | 1.86% |
| 2025-01-23 | 5.38 | 5.53 | 5.35 | 5.37 | 4.99 | qfq | 7,011,780 | 38,235,763 | 0.75% |
| 2025-01-22 | 5.44 | 5.44 | 5.31 | 5.33 | 4.96 | qfq | 5,554,600 | 29,740,399 | -2.20% |
| 2025-01-21 | 5.60 | 5.63 | 5.41 | 5.45 | 5.07 | qfq | 6,892,000 | 37,759,096 | -2.85% |
| 2025-01-20 | 5.51 | 5.64 | 5.40 | 5.61 | 5.22 | qfq | 7,897,640 | 43,773,947 | 2.00% |
| 2025-01-17 | 5.59 | 5.60 | 5.42 | 5.50 | 5.11 | qfq | 7,389,640 | 40,673,420 | -1.79% |
| 2025-01-16 | 5.55 | 5.85 | 5.54 | 5.60 | 5.21 | qfq | 13,778,840 | 77,784,855 | 0.90% |
| 2025-01-15 | 5.56 | 5.67 | 5.47 | 5.55 | 5.16 | qfq | 9,293,000 | 51,544,465 | 0.36% |
| 2025-01-14 | 5.30 | 5.53 | 5.29 | 5.53 | 5.14 | qfq | 7,102,980 | 38,560,311 | 5.53% |
| 2025-01-13 | 5.18 | 5.29 | 5.07 | 5.24 | 4.87 | qfq | 7,585,460 | 39,428,379 | -0.76% |
| 2025-01-10 | 5.51 | 5.57 | 5.26 | 5.28 | 4.91 | qfq | 9,273,700 | 50,130,211 | -4.00% |
| 2025-01-09 | 5.36 | 5.52 | 5.33 | 5.50 | 5.11 | qfq | 8,303,140 | 45,170,840 | 1.85% |
| 2025-01-08 | 5.33 | 5.47 | 5.18 | 5.40 | 5.02 | qfq | 9,952,880 | 53,110,243 | 1.69% |
| 2025-01-07 | 5.20 | 5.32 | 5.15 | 5.31 | 4.94 | qfq | 6,064,700 | 31,725,027 | 1.92% |
| 2025-01-06 | 5.25 | 5.29 | 4.99 | 5.21 | 4.84 | qfq | 8,449,500 | 43,656,503 | -0.76% |
| 2025-01-03 | 5.55 | 5.63 | 5.20 | 5.25 | 4.88 | qfq | 11,375,740 | 60,865,610 | -5.41% |
| 2025-01-02 | 5.52 | 5.83 | 5.50 | 5.55 | 5.16 | qfq | 12,298,466 | 69,487,459 | 0.00% |
| 2024-12-31 | 5.65 | 5.72 | 5.50 | 5.55 | 5.16 | qfq | 10,087,300 | 56,591,023 | -2.12% |
| 2024-12-30 | 5.83 | 5.85 | 5.54 | 5.67 | 5.27 | qfq | 12,162,960 | 68,759,148 | -2.58% |
| 2024-12-27 | 5.81 | 5.90 | 5.70 | 5.82 | 5.41 | qfq | 10,049,510 | 58,637,807 | 0.17% |
| 2024-12-26 | 5.76 | 5.94 | 5.75 | 5.81 | 5.40 | qfq | 14,420,880 | 84,116,377 | -0.17% |
| 2024-12-25 | 5.91 | 6.03 | 5.47 | 5.82 | 5.41 | qfq | 31,261,720 | 177,710,917 | -3.80% |
| 2024-12-24 | 6.73 | 6.75 | 6.05 | 6.05 | 5.63 | qfq | 25,838,020 | 159,557,330 | -9.97% |
| 2024-12-23 | 6.81 | 7.05 | 6.51 | 6.72 | 6.25 | qfq | 21,346,379 | 143,669,241 | 0.00% |
| 2024-12-20 | 6.60 | 6.83 | 6.50 | 6.72 | 6.25 | qfq | 14,703,780 | 98,761,786 | 1.82% |
| 2024-12-19 | 6.71 | 6.72 | 6.36 | 6.60 | 6.14 | qfq | 16,744,660 | 108,944,948 | -1.64% |
| 2024-12-18 | 6.33 | 6.74 | 6.33 | 6.71 | 6.24 | qfq | 29,685,460 | 195,764,877 | -2.19% |
| 2024-12-17 | 7.52 | 7.55 | 6.86 | 6.86 | 6.38 | qfq | 19,280,160 | 135,398,322 | -9.97% |
| 2024-12-16 | 8.51 | 8.51 | 7.62 | 7.62 | 7.09 | qfq | 26,933,580 | 211,646,004 | -10.04% |
| 2024-12-13 | 8.82 | 9.09 | 8.40 | 8.47 | 7.88 | qfq | 27,433,020 | 238,115,090 | -4.19% |
| 2024-12-12 | 8.62 | 9.09 | 8.61 | 8.84 | 8.22 | qfq | 38,173,124 | 337,992,179 | 3.03% |
| 2024-12-11 | 7.81 | 8.58 | 7.81 | 8.58 | 7.98 | qfq | 38,098,370 | 321,783,607 | 10.00% |
| 2024-12-10 | 8.00 | 8.05 | 7.71 | 7.80 | 7.25 | qfq | 13,258,640 | 103,611,781 | 0.26% |
| 2024-12-09 | 7.69 | 8.11 | 7.55 | 7.78 | 7.23 | qfq | 18,174,500 | 142,804,668 | 1.17% |
| 2024-12-06 | 7.62 | 7.82 | 7.51 | 7.69 | 7.15 | qfq | 13,265,140 | 101,709,897 | 1.05% |
| 2024-12-05 | 7.54 | 7.79 | 7.31 | 7.61 | 7.08 | qfq | 18,471,010 | 138,515,459 | 0.79% |
| 2024-12-04 | 7.61 | 8.04 | 7.50 | 7.55 | 7.02 | qfq | 27,179,026 | 208,765,187 | -5.39% |
| 2024-12-03 | 7.70 | 8.17 | 7.62 | 7.98 | 7.42 | qfq | 47,974,922 | 386,633,809 | 7.40% |
| 2024-12-02 | 6.72 | 7.43 | 6.72 | 7.43 | 6.91 | qfq | 12,693,800 | 92,636,231 | 10.07% |
| 2024-11-29 | 6.70 | 6.94 | 6.61 | 6.75 | 6.28 | qfq | 9,955,120 | 67,456,329 | 0.90% |
| 2024-11-28 | 6.60 | 6.75 | 6.52 | 6.69 | 6.22 | qfq | 8,868,479 | 59,065,097 | 0.75% |
| 2024-11-27 | 6.38 | 6.64 | 6.36 | 6.64 | 6.17 | qfq | 8,627,540 | 56,024,753 | 2.15% |
| 2024-11-26 | 6.58 | 6.70 | 6.42 | 6.50 | 6.04 | qfq | 10,288,740 | 67,213,485 | -1.66% |
| 2024-11-25 | 6.34 | 6.73 | 6.28 | 6.61 | 6.15 | qfq | 14,763,113 | 96,754,092 | 3.44% |
| 2024-11-22 | 6.50 | 6.65 | 6.33 | 6.39 | 5.94 | qfq | 12,329,411 | 80,129,892 | -1.69% |
| 2024-11-21 | 6.55 | 6.70 | 6.41 | 6.50 | 6.04 | qfq | 17,515,517 | 114,314,084 | -1.52% |
| 2024-11-20 | 6.00 | 6.60 | 6.00 | 6.60 | 6.14 | qfq | 23,178,128 | 149,415,124 | 10.00% |
| 2024-11-19 | 5.76 | 6.00 | 5.72 | 6.00 | 5.58 | qfq | 8,771,360 | 51,562,283 | 4.17% |
| 2024-11-18 | 6.03 | 6.04 | 5.60 | 5.76 | 5.36 | qfq | 10,084,066 | 58,323,655 | -2.70% |
| 2024-11-15 | 6.00 | 6.13 | 5.81 | 5.92 | 5.50 | qfq | 14,357,100 | 85,288,943 | -2.31% |
| 2024-11-14 | 6.00 | 6.35 | 5.97 | 6.06 | 5.63 | qfq | 19,802,666 | 121,842,618 | 1.00% |
| 2024-11-13 | 5.90 | 6.13 | 5.75 | 6.00 | 5.58 | qfq | 14,106,106 | 83,449,059 | 1.69% |
| 2024-11-12 | 5.87 | 6.05 | 5.81 | 5.90 | 5.49 | qfq | 21,118,888 | 124,596,449 | -1.67% |
| 2024-11-11 | 5.74 | 6.08 | 5.36 | 6.00 | 5.58 | qfq | 42,179,832 | 247,209,782 | 4.53% |
| 2024-11-08 | 5.24 | 5.74 | 5.24 | 5.74 | 5.34 | qfq | 17,406,348 | 98,272,790 | 9.96% |
| 2024-11-07 | 4.92 | 5.36 | 4.90 | 5.22 | 4.85 | qfq | 12,474,060 | 64,427,183 | 5.45% |
| 2024-11-06 | 4.91 | 5.05 | 4.87 | 4.95 | 4.60 | qfq | 6,389,420 | 31,674,532 | 0.41% |
| 2024-11-05 | 4.82 | 4.94 | 4.82 | 4.93 | 4.58 | qfq | 4,159,670 | 20,387,198 | 1.86% |
| 2024-11-04 | 4.78 | 4.86 | 4.74 | 4.84 | 4.50 | qfq | 3,504,940 | 16,838,490 | 1.26% |
| 2024-11-01 | 4.94 | 4.99 | 4.77 | 4.78 | 4.44 | qfq | 5,311,087 | 25,719,936 | -2.85% |
| 2024-10-31 | 4.81 | 4.98 | 4.79 | 4.92 | 4.57 | qfq | 6,267,240 | 30,792,956 | 2.50% |
| 2024-10-30 | 4.82 | 4.90 | 4.74 | 4.80 | 4.46 | qfq | 7,354,488 | 35,427,774 | -2.24% |
| 2024-10-29 | 5.08 | 5.11 | 4.88 | 4.91 | 4.57 | qfq | 8,526,920 | 42,271,742 | -3.35% |
| 2024-10-28 | 4.84 | 5.18 | 4.81 | 5.08 | 4.72 | qfq | 11,983,560 | 59,880,108 | 5.39% |
| 2024-10-25 | 4.70 | 4.83 | 4.70 | 4.82 | 4.48 | qfq | 6,028,560 | 28,818,453 | 2.34% |
| 2024-10-24 | 4.64 | 4.74 | 4.62 | 4.71 | 4.38 | qfq | 5,956,166 | 27,881,950 | 0.86% |
| 2024-10-23 | 4.58 | 4.68 | 4.58 | 4.67 | 4.34 | qfq | 7,437,960 | 34,450,434 | 1.74% |
| 2024-10-22 | 4.54 | 4.61 | 4.52 | 4.59 | 4.27 | qfq | 5,988,128 | 27,365,028 | 1.32% |
| 2024-10-21 | 4.59 | 4.60 | 4.51 | 4.53 | 4.21 | qfq | 5,671,060 | 25,816,613 | -1.09% |
| 2024-10-18 | 4.52 | 4.62 | 4.50 | 4.58 | 4.26 | qfq | 5,749,722 | 26,259,368 | 1.10% |
| 2024-10-17 | 4.60 | 4.67 | 4.51 | 4.53 | 4.21 | qfq | 4,627,880 | 21,242,634 | -1.52% |
| 2024-10-16 | 4.57 | 4.63 | 4.54 | 4.60 | 4.28 | qfq | 3,772,316 | 17,309,768 | 0.44% |
| 2024-10-15 | 4.64 | 4.65 | 4.58 | 4.58 | 4.26 | qfq | 3,928,741 | 18,123,462 | -1.51% |
| 2024-10-14 | 4.63 | 4.69 | 4.58 | 4.65 | 4.32 | qfq | 5,687,780 | 26,380,301 | 0.65% |
| 2024-10-11 | 4.74 | 4.80 | 4.58 | 4.62 | 4.30 | qfq | 5,625,420 | 26,341,613 | -1.28% |
| 2024-10-10 | 4.60 | 4.83 | 4.60 | 4.68 | 4.35 | qfq | 9,779,780 | 46,287,382 | 1.96% |
| 2024-10-09 | 4.90 | 4.93 | 4.58 | 4.59 | 4.27 | qfq | 11,082,980 | 52,571,196 | -8.57% |
| 2024-10-08 | 5.32 | 5.36 | 4.81 | 5.02 | 4.67 | qfq | 17,994,878 | 91,419,202 | 3.08% |
| 2024-09-30 | 4.67 | 4.98 | 4.58 | 4.87 | 4.53 | qfq | 13,663,380 | 65,337,043 | 7.03% |
| 2024-09-27 | 4.45 | 4.61 | 4.45 | 4.55 | 4.23 | qfq | 3,543,660 | 15,997,547 | 3.17% |
| 2024-09-26 | 4.33 | 4.42 | 4.29 | 4.41 | 4.10 | qfq | 3,915,720 | 17,091,284 | 3.04% |
| 2024-09-25 | 4.29 | 4.36 | 4.26 | 4.28 | 3.98 | qfq | 3,594,480 | 15,507,665 | 1.18% |
| 2024-09-24 | 4.12 | 4.24 | 4.10 | 4.23 | 3.93 | qfq | 2,610,640 | 10,936,246 | 2.92% |
| 2024-09-23 | 4.10 | 4.12 | 4.08 | 4.11 | 3.82 | qfq | 1,554,315 | 6,382,641 | 0.49% |
| 2024-09-20 | 4.09 | 4.11 | 4.06 | 4.09 | 3.80 | qfq | 1,834,800 | 7,493,858 | 0.25% |
| 2024-09-19 | 3.97 | 4.09 | 3.95 | 4.08 | 3.79 | qfq | 3,323,020 | 13,443,987 | 3.29% |
| 2024-09-18 | 3.97 | 3.98 | 3.88 | 3.95 | 3.67 | qfq | 2,152,620 | 8,463,828 | -0.50% |
| 2024-09-13 | 4.02 | 4.04 | 3.96 | 3.97 | 3.69 | qfq | 2,188,920 | 8,742,104 | -1.00% |
| 2024-09-12 | 4.00 | 4.04 | 4.00 | 4.01 | 3.73 | qfq | 2,181,100 | 8,756,784 | 0.25% |
| 2024-09-11 | 4.09 | 4.09 | 4.00 | 4.00 | 3.72 | qfq | 2,563,620 | 10,337,045 | -2.44% |
| 2024-09-10 | 4.11 | 4.16 | 4.02 | 4.10 | 3.81 | qfq | 2,588,080 | 10,539,445 | -0.49% |
| 2024-09-09 | 4.13 | 4.17 | 4.05 | 4.12 | 3.83 | qfq | 1,928,700 | 7,951,266 | -0.48% |
| 2024-09-06 | 4.21 | 4.23 | 4.14 | 4.14 | 3.85 | qfq | 2,027,940 | 8,456,819 | -1.43% |
| 2024-09-05 | 4.13 | 4.21 | 4.13 | 4.20 | 3.91 | qfq | 1,820,280 | 7,620,928 | 1.20% |
| 2024-09-04 | 4.19 | 4.21 | 4.14 | 4.15 | 3.86 | qfq | 1,744,480 | 7,264,789 | -0.95% |
| 2024-09-03 | 4.20 | 4.25 | 4.16 | 4.19 | 3.90 | qfq | 2,888,380 | 12,141,652 | -0.24% |
| 2024-09-02 | 4.26 | 4.32 | 4.19 | 4.20 | 3.91 | qfq | 3,112,561 | 13,288,025 | -1.41% |
| 2024-08-30 | 4.24 | 4.33 | 4.21 | 4.26 | 3.96 | qfq | 3,608,760 | 15,438,578 | -0.70% |
| 2024-08-29 | 4.24 | 4.29 | 4.18 | 4.29 | 3.99 | qfq | 1,923,300 | 8,163,694 | 1.18% |
| 2024-08-28 | 4.18 | 4.26 | 4.14 | 4.24 | 3.94 | qfq | 1,381,540 | 5,824,399 | 1.44% |
| 2024-08-27 | 4.23 | 4.25 | 4.17 | 4.18 | 3.89 | qfq | 1,511,400 | 6,349,760 | -1.18% |
| 2024-08-26 | 4.18 | 4.26 | 4.15 | 4.23 | 3.93 | qfq | 1,441,800 | 6,082,378 | 1.44% |
| 2024-08-23 | 4.18 | 4.19 | 4.11 | 4.17 | 3.88 | qfq | 1,965,700 | 8,156,481 | 0.00% |
| 2024-08-22 | 4.20 | 4.25 | 4.16 | 4.17 | 3.88 | qfq | 2,196,480 | 9,234,839 | -0.71% |
| 2024-08-21 | 4.23 | 4.25 | 4.17 | 4.20 | 3.91 | qfq | 1,544,100 | 6,498,148 | -0.47% |
| 2024-08-20 | 4.29 | 4.34 | 4.18 | 4.22 | 3.92 | qfq | 2,764,260 | 11,714,260 | -1.63% |
| 2024-08-19 | 4.30 | 4.33 | 4.26 | 4.29 | 3.99 | qfq | 1,956,800 | 8,410,068 | -0.23% |
| 2024-08-16 | 4.40 | 4.40 | 4.27 | 4.30 | 4.00 | qfq | 2,347,680 | 10,149,939 | -1.38% |
| 2024-08-15 | 4.30 | 4.39 | 4.29 | 4.36 | 4.05 | qfq | 1,746,500 | 7,591,821 | 1.16% |
| 2024-08-14 | 4.34 | 4.34 | 4.29 | 4.31 | 4.01 | qfq | 1,398,500 | 6,038,196 | -0.23% |
| 2024-08-13 | 4.28 | 4.33 | 4.22 | 4.32 | 4.02 | qfq | 1,878,160 | 8,038,290 | 0.93% |
| 2024-08-12 | 4.30 | 4.32 | 4.26 | 4.28 | 3.98 | qfq | 1,747,266 | 7,494,899 | -0.47% |
| 2024-08-09 | 4.38 | 4.39 | 4.29 | 4.30 | 4.00 | qfq | 2,200,800 | 9,552,300 | -1.83% |
| 2024-08-08 | 4.31 | 4.38 | 4.26 | 4.38 | 4.07 | qfq | 2,448,000 | 10,610,693 | 2.10% |
| 2024-08-07 | 4.32 | 4.33 | 4.27 | 4.29 | 3.99 | qfq | 1,679,900 | 7,215,129 | -0.69% |
| 2024-08-06 | 4.27 | 4.32 | 4.26 | 4.32 | 4.02 | qfq | 3,084,680 | 13,249,466 | 1.89% |
| 2024-08-05 | 4.25 | 4.35 | 4.20 | 4.24 | 3.94 | qfq | 3,599,000 | 15,417,194 | -0.70% |
| 2024-08-02 | 4.29 | 4.34 | 4.26 | 4.27 | 3.97 | qfq | 3,130,120 | 13,465,179 | -1.16% |
| 2024-08-01 | 4.35 | 4.38 | 4.29 | 4.32 | 4.02 | qfq | 2,830,740 | 12,226,250 | -0.69% |
| 2024-07-31 | 4.26 | 4.36 | 4.24 | 4.35 | 4.04 | qfq | 3,323,580 | 14,390,466 | 2.11% |
| 2024-07-30 | 4.17 | 4.26 | 4.17 | 4.26 | 3.96 | qfq | 1,958,240 | 8,277,964 | 1.67% |
| 2024-07-29 | 4.18 | 4.23 | 4.13 | 4.19 | 3.90 | qfq | 1,819,160 | 7,623,015 | 0.72% |
| 2024-07-26 | 4.10 | 4.17 | 4.09 | 4.16 | 3.87 | qfq | 1,665,726 | 6,909,924 | 1.46% |
| 2024-07-25 | 4.07 | 4.15 | 4.03 | 4.10 | 3.81 | qfq | 1,787,000 | 7,312,885 | 0.49% |
| 2024-07-24 | 4.15 | 4.16 | 4.06 | 4.08 | 3.79 | qfq | 2,396,200 | 9,839,036 | -1.92% |
| 2024-07-23 | 4.22 | 4.28 | 4.15 | 4.16 | 3.87 | qfq | 2,100,941 | 8,861,901 | -1.19% |
| 2024-07-22 | 4.21 | 4.23 | 4.17 | 4.21 | 3.91 | qfq | 1,096,360 | 4,604,971 | -0.24% |
| 2024-07-19 | 4.19 | 4.24 | 4.17 | 4.22 | 3.92 | qfq | 1,350,440 | 5,684,929 | 0.00% |
| 2024-07-18 | 4.22 | 4.24 | 4.12 | 4.22 | 3.92 | qfq | 1,649,000 | 6,905,954 | -0.47% |
| 2024-07-17 | 4.23 | 4.27 | 4.19 | 4.24 | 3.94 | qfq | 1,392,580 | 5,893,303 | -0.24% |
| 2024-07-16 | 4.27 | 4.30 | 4.24 | 4.25 | 3.95 | qfq | 1,596,348 | 6,802,383 | -0.93% |
| 2024-07-15 | 4.37 | 4.38 | 4.27 | 4.29 | 3.99 | qfq | 2,288,500 | 9,840,263 | -1.61% |
| 2024-07-12 | 4.36 | 4.41 | 4.33 | 4.36 | 4.05 | qfq | 1,948,300 | 8,511,907 | 0.00% |
| 2024-07-11 | 4.24 | 4.37 | 4.24 | 4.36 | 4.05 | qfq | 2,705,400 | 11,659,743 | 4.56% |
| 2024-07-10 | 4.26 | 4.28 | 4.16 | 4.17 | 3.88 | qfq | 2,101,800 | 8,858,188 | -2.34% |
| 2024-07-09 | 4.25 | 4.30 | 4.15 | 4.27 | 3.97 | qfq | 3,141,240 | 13,268,196 | 0.47% |
| 2024-07-08 | 4.36 | 4.38 | 4.23 | 4.25 | 3.95 | qfq | 2,395,300 | 10,237,750 | -2.75% |
| 2024-07-05 | 4.34 | 4.39 | 4.28 | 4.37 | 4.06 | qfq | 2,228,080 | 9,661,844 | 0.69% |
| 2024-07-04 | 4.42 | 4.45 | 4.30 | 4.34 | 4.04 | qfq | 3,209,254 | 13,998,321 | -1.81% |
| 2024-07-03 | 4.41 | 4.46 | 4.35 | 4.42 | 4.11 | qfq | 3,325,060 | 14,725,112 | 0.91% |
| 2024-07-02 | 4.33 | 4.45 | 4.31 | 4.38 | 4.07 | qfq | 4,755,590 | 20,886,288 | -3.95% |
| 2024-07-01 | 4.54 | 4.56 | 4.41 | 4.56 | 4.06 | qfq | 4,225,590 | 18,994,592 | 1.33% |
| 2024-06-28 | 4.47 | 4.57 | 4.45 | 4.50 | 4.00 | qfq | 3,298,988 | 14,906,354 | 0.45% |
| 2024-06-27 | 4.50 | 4.56 | 4.47 | 4.48 | 3.99 | qfq | 2,660,300 | 12,013,221 | -0.88% |
| 2024-06-26 | 4.42 | 4.53 | 4.38 | 4.52 | 4.02 | qfq | 3,034,081 | 13,534,575 | 2.03% |
| 2024-06-25 | 4.33 | 4.45 | 4.33 | 4.43 | 3.94 | qfq | 2,745,828 | 12,088,743 | 2.31% |
| 2024-06-24 | 4.43 | 4.44 | 4.28 | 4.33 | 3.85 | qfq | 3,096,580 | 13,504,164 | -2.70% |
| 2024-06-21 | 4.43 | 4.49 | 4.41 | 4.45 | 3.96 | qfq | 1,792,600 | 7,968,947 | 0.23% |
| 2024-06-20 | 4.50 | 4.53 | 4.40 | 4.44 | 3.95 | qfq | 2,977,560 | 13,271,206 | -1.33% |
| 2024-06-19 | 4.49 | 4.55 | 4.47 | 4.50 | 4.00 | qfq | 2,768,160 | 12,475,865 | 0.22% |
| 2024-06-18 | 4.46 | 4.51 | 4.44 | 4.49 | 3.99 | qfq | 3,055,400 | 13,689,001 | 0.45% |
| 2024-06-17 | 4.58 | 4.59 | 4.44 | 4.47 | 3.98 | qfq | 3,605,900 | 16,163,016 | -1.54% |
| 2024-06-14 | 4.52 | 4.55 | 4.44 | 4.54 | 4.04 | qfq | 2,978,620 | 13,443,881 | 0.22% |
| 2024-06-13 | 4.57 | 4.58 | 4.50 | 4.53 | 4.03 | qfq | 2,683,760 | 12,156,203 | -0.88% |
| 2024-06-12 | 4.52 | 4.59 | 4.51 | 4.57 | 4.07 | qfq | 3,543,800 | 16,150,930 | 1.11% |
| 2024-06-11 | 4.56 | 4.60 | 4.45 | 4.52 | 4.02 | qfq | 4,269,560 | 19,277,502 | -1.95% |
| 2024-06-07 | 4.39 | 4.63 | 4.39 | 4.61 | 4.10 | qfq | 6,771,089 | 30,748,852 | 5.49% |
| 2024-06-06 | 4.60 | 4.61 | 4.29 | 4.37 | 3.89 | qfq | 8,815,434 | 38,924,808 | -5.00% |
| 2024-06-05 | 4.70 | 4.73 | 4.60 | 4.60 | 4.09 | qfq | 4,927,940 | 22,929,909 | -2.95% |
| 2024-06-04 | 4.82 | 4.82 | 4.69 | 4.74 | 4.22 | qfq | 5,076,701 | 24,028,088 | -1.25% |
| 2024-06-03 | 4.88 | 4.89 | 4.74 | 4.80 | 4.27 | qfq | 3,923,640 | 18,873,196 | -2.04% |
| 2024-05-31 | 4.87 | 4.93 | 4.86 | 4.90 | 4.36 | qfq | 2,809,389 | 13,743,462 | 0.41% |
| 2024-05-30 | 4.94 | 4.98 | 4.87 | 4.88 | 4.34 | qfq | 3,211,300 | 15,782,774 | -1.01% |
| 2024-05-29 | 4.97 | 5.00 | 4.91 | 4.93 | 4.39 | qfq | 2,486,400 | 12,347,005 | -0.60% |
| 2024-05-28 | 5.02 | 5.04 | 4.94 | 4.96 | 4.41 | qfq | 4,191,741 | 20,898,647 | -1.20% |
| 2024-05-27 | 5.07 | 5.08 | 4.94 | 5.02 | 4.47 | qfq | 4,030,660 | 20,138,281 | -0.40% |
| 2024-05-24 | 5.04 | 5.08 | 4.96 | 5.04 | 4.48 | qfq | 4,487,000 | 22,645,420 | 0.40% |
| 2024-05-23 | 5.15 | 5.22 | 5.00 | 5.02 | 4.47 | qfq | 5,639,500 | 28,516,961 | -3.09% |
| 2024-05-22 | 5.17 | 5.22 | 5.15 | 5.18 | 4.61 | qfq | 3,355,200 | 17,403,092 | 0.19% |
| 2024-05-21 | 5.18 | 5.21 | 5.13 | 5.17 | 4.60 | qfq | 3,624,860 | 18,746,977 | -0.19% |
| 2024-05-20 | 5.20 | 5.27 | 5.15 | 5.18 | 4.61 | qfq | 4,291,560 | 22,323,160 | -0.96% |
| 2024-05-17 | 5.24 | 5.26 | 5.17 | 5.23 | 4.65 | qfq | 4,104,234 | 21,417,768 | 0.19% |
| 2024-05-16 | 5.24 | 5.29 | 5.20 | 5.22 | 4.64 | qfq | 4,526,421 | 23,727,139 | -0.19% |
| 2024-05-15 | 5.32 | 5.44 | 5.21 | 5.23 | 4.65 | qfq | 8,305,340 | 43,902,847 | -0.57% |
| 2024-05-14 | 5.05 | 5.28 | 5.05 | 5.26 | 4.68 | qfq | 8,140,794 | 42,342,594 | 3.95% |
| 2024-05-13 | 5.04 | 5.12 | 4.97 | 5.06 | 4.50 | qfq | 5,753,920 | 29,079,070 | -0.39% |
| 2024-05-10 | 5.19 | 5.19 | 5.07 | 5.08 | 4.52 | qfq | 5,310,220 | 27,144,603 | -1.74% |
| 2024-05-09 | 5.15 | 5.22 | 5.13 | 5.17 | 4.60 | qfq | 3,795,600 | 19,681,658 | 0.58% |
| 2024-05-08 | 5.22 | 5.22 | 5.11 | 5.14 | 4.57 | qfq | 4,420,940 | 22,782,096 | -1.34% |
| 2024-05-07 | 5.19 | 5.26 | 5.16 | 5.21 | 4.64 | qfq | 5,779,580 | 30,034,243 | 0.39% |
| 2024-05-06 | 5.08 | 5.21 | 5.08 | 5.19 | 4.62 | qfq | 6,982,115 | 35,973,094 | 3.39% |
| 2024-04-30 | 5.07 | 5.16 | 4.97 | 5.02 | 4.47 | qfq | 8,384,781 | 42,405,727 | -0.79% |
| 2024-04-29 | 4.84 | 5.07 | 4.83 | 5.06 | 4.50 | qfq | 8,936,764 | 44,505,386 | 3.90% |
| 2024-04-26 | 4.77 | 4.87 | 4.72 | 4.87 | 4.33 | qfq | 7,147,314 | 34,308,279 | 1.88% |
| 2024-04-25 | 4.71 | 4.78 | 4.67 | 4.78 | 4.25 | qfq | 5,855,895 | 27,779,553 | 1.06% |
| 2024-04-24 | 4.66 | 4.74 | 4.63 | 4.73 | 4.21 | qfq | 8,013,508 | 37,623,581 | 1.07% |
| 2024-04-23 | 4.67 | 4.75 | 4.65 | 4.68 | 4.16 | qfq | 7,689,740 | 36,137,298 | 1.30% |
| 2024-04-22 | 4.76 | 4.81 | 4.60 | 4.62 | 4.11 | qfq | 10,068,898 | 47,010,450 | -3.14% |
| 2024-04-19 | 4.80 | 4.89 | 4.69 | 4.77 | 4.24 | qfq | 8,988,740 | 43,006,768 | -1.24% |
| 2024-04-18 | 4.99 | 4.99 | 4.79 | 4.83 | 4.30 | qfq | 10,842,696 | 52,773,086 | -2.62% |
| 2024-04-17 | 4.61 | 5.01 | 4.60 | 4.96 | 4.41 | qfq | 19,678,988 | 96,391,915 | 5.53% |
| 2024-04-16 | 5.27 | 5.63 | 4.70 | 4.70 | 4.18 | qfq | 25,158,585 | 124,732,975 | -9.96% |
| 2024-04-15 | 5.71 | 5.71 | 5.21 | 5.22 | 4.64 | qfq | 29,663,375 | 159,724,931 | -9.84% |
| 2024-04-12 | 5.26 | 5.79 | 5.24 | 5.79 | 5.15 | qfq | 16,491,100 | 91,712,596 | 10.08% |
| 2024-04-11 | 5.15 | 5.34 | 5.08 | 5.26 | 4.68 | qfq | 6,177,940 | 32,448,965 | 1.94% |
| 2024-04-10 | 5.29 | 5.31 | 5.10 | 5.16 | 4.59 | qfq | 4,432,000 | 23,020,717 | -2.46% |
| 2024-04-09 | 5.18 | 5.29 | 5.16 | 5.29 | 4.71 | qfq | 5,269,200 | 27,673,694 | 2.12% |
| 2024-04-08 | 5.34 | 5.34 | 5.17 | 5.18 | 4.61 | qfq | 5,290,214 | 27,696,364 | -2.81% |
| 2024-04-03 | 5.27 | 5.33 | 5.24 | 5.33 | 4.74 | qfq | 4,992,520 | 26,424,202 | 0.95% |
| 2024-04-02 | 5.24 | 5.32 | 5.22 | 5.28 | 4.70 | qfq | 5,746,920 | 30,292,057 | 0.76% |
| 2024-04-01 | 5.18 | 5.24 | 5.14 | 5.24 | 4.66 | qfq | 4,974,280 | 25,840,849 | 1.16% |
| 2024-03-29 | 5.06 | 5.18 | 5.06 | 5.18 | 4.61 | qfq | 5,712,150 | 29,301,764 | 2.57% |
| 2024-03-28 | 4.95 | 5.08 | 4.95 | 5.05 | 4.49 | qfq | 4,440,960 | 22,284,900 | 2.02% |
| 2024-03-27 | 5.06 | 5.09 | 4.95 | 4.95 | 4.40 | qfq | 3,769,300 | 18,976,697 | -1.98% |
| 2024-03-26 | 5.06 | 5.11 | 4.98 | 5.05 | 4.49 | qfq | 4,019,780 | 20,251,006 | -0.20% |
| 2024-03-25 | 5.11 | 5.16 | 5.05 | 5.06 | 4.50 | qfq | 4,205,490 | 21,472,782 | -1.36% |
| 2024-03-22 | 5.21 | 5.21 | 5.06 | 5.13 | 4.56 | qfq | 5,873,780 | 30,155,639 | -1.35% |
| 2024-03-21 | 5.20 | 5.24 | 5.13 | 5.20 | 4.63 | qfq | 5,633,740 | 29,279,628 | 0.39% |
| 2024-03-20 | 5.14 | 5.19 | 5.12 | 5.18 | 4.61 | qfq | 4,852,521 | 25,086,332 | 0.97% |
| 2024-03-19 | 5.16 | 5.20 | 5.12 | 5.13 | 4.56 | qfq | 4,546,492 | 23,434,120 | -0.58% |
| 2024-03-18 | 5.18 | 5.20 | 5.10 | 5.16 | 4.59 | qfq | 5,841,868 | 30,053,180 | 0.39% |
| 2024-03-15 | 5.03 | 5.17 | 4.99 | 5.14 | 4.57 | qfq | 5,424,610 | 27,620,026 | 2.19% |
| 2024-03-14 | 5.00 | 5.05 | 4.94 | 5.03 | 4.47 | qfq | 5,619,540 | 28,179,865 | 0.40% |
| 2024-03-13 | 5.04 | 5.08 | 4.93 | 5.01 | 4.46 | qfq | 5,994,146 | 29,966,454 | -0.79% |
| 2024-03-12 | 4.92 | 5.05 | 4.89 | 5.05 | 4.49 | qfq | 7,558,120 | 37,555,582 | 2.64% |
| 2024-03-11 | 4.86 | 4.92 | 4.83 | 4.92 | 4.38 | qfq | 5,666,313 | 27,624,226 | 1.86% |
| 2024-03-08 | 4.83 | 4.86 | 4.80 | 4.83 | 4.30 | qfq | 4,890,460 | 23,597,245 | 0.00% |
| 2024-03-07 | 4.82 | 4.92 | 4.81 | 4.83 | 4.30 | qfq | 6,649,080 | 32,260,831 | 0.21% |
| 2024-03-06 | 4.67 | 4.84 | 4.66 | 4.82 | 4.29 | qfq | 8,048,179 | 38,519,289 | 2.55% |
| 2024-03-05 | 4.81 | 4.81 | 4.68 | 4.70 | 4.18 | qfq | 5,993,079 | 28,360,404 | -2.69% |
| 2024-03-04 | 4.78 | 4.85 | 4.66 | 4.83 | 4.30 | qfq | 7,363,380 | 34,991,458 | 0.42% |
| 2024-03-01 | 4.85 | 4.91 | 4.71 | 4.81 | 4.28 | qfq | 9,603,540 | 46,092,061 | -0.21% |
| 2024-02-29 | 4.61 | 4.84 | 4.61 | 4.82 | 4.29 | qfq | 10,176,400 | 48,570,135 | 2.55% |
| 2024-02-28 | 5.15 | 5.30 | 4.69 | 4.70 | 4.18 | qfq | 15,513,960 | 77,337,984 | -7.84% |
| 2024-02-27 | 4.98 | 5.10 | 4.96 | 5.10 | 4.54 | qfq | 7,171,480 | 36,257,118 | 1.39% |
| 2024-02-26 | 4.97 | 5.13 | 4.92 | 5.03 | 4.47 | qfq | 12,267,860 | 61,564,125 | 2.44% |
| 2024-02-23 | 4.75 | 4.91 | 4.74 | 4.91 | 4.37 | qfq | 8,654,280 | 41,848,267 | 3.15% |
| 2024-02-22 | 4.65 | 4.76 | 4.62 | 4.76 | 4.23 | qfq | 7,147,260 | 33,689,391 | 1.93% |
| 2024-02-21 | 4.50 | 4.76 | 4.48 | 4.67 | 4.15 | qfq | 10,501,719 | 49,028,942 | 2.64% |
| 2024-02-20 | 4.54 | 4.56 | 4.41 | 4.55 | 4.05 | qfq | 7,831,140 | 35,240,264 | 0.22% |
| 2024-02-19 | 4.36 | 4.55 | 4.31 | 4.54 | 4.04 | qfq | 12,211,080 | 54,330,448 | 4.61% |
| 2024-02-08 | 4.02 | 4.35 | 4.02 | 4.34 | 3.86 | qfq | 15,617,368 | 65,383,061 | 7.16% |
| 2024-02-07 | 4.23 | 4.27 | 3.93 | 4.05 | 3.60 | qfq | 17,981,440 | 72,846,865 | -3.11% |
| 2024-02-06 | 4.18 | 4.42 | 3.99 | 4.18 | 3.72 | qfq | 20,532,648 | 84,257,683 | -5.64% |
| 2024-02-05 | 4.90 | 4.92 | 4.43 | 4.43 | 3.94 | qfq | 11,824,260 | 53,078,747 | -9.96% |
| 2024-02-02 | 5.07 | 5.24 | 4.75 | 4.92 | 4.38 | qfq | 12,538,000 | 62,735,031 | -2.57% |
| 2024-02-01 | 5.21 | 5.28 | 4.91 | 5.05 | 4.49 | qfq | 17,420,600 | 87,877,889 | -5.08% |
| 2024-01-31 | 5.89 | 5.89 | 5.32 | 5.32 | 4.73 | qfq | 17,942,500 | 98,625,558 | -9.98% |
| 2024-01-30 | 6.18 | 6.29 | 5.86 | 5.91 | 5.26 | qfq | 10,458,040 | 63,236,259 | -5.59% |
| 2024-01-29 | 6.56 | 6.63 | 6.24 | 6.26 | 5.57 | qfq | 10,505,444 | 67,039,902 | -5.58% |
| 2024-01-26 | 6.47 | 6.75 | 6.47 | 6.63 | 5.90 | qfq | 15,993,940 | 106,148,798 | 0.91% |
| 2024-01-25 | 6.32 | 6.68 | 6.32 | 6.57 | 5.85 | qfq | 22,075,500 | 143,560,679 | 5.63% |
| 2024-01-24 | 5.67 | 6.29 | 5.64 | 6.22 | 5.53 | qfq | 28,933,376 | 174,476,714 | 2.81% |
| 2024-01-23 | 6.55 | 6.80 | 6.05 | 6.05 | 5.38 | qfq | 15,975,331 | 102,224,202 | -9.97% |
| 2024-01-22 | 6.62 | 7.25 | 6.46 | 6.72 | 5.98 | qfq | 39,895,800 | 271,145,260 | 1.82% |
| 2024-01-19 | 6.55 | 6.64 | 6.41 | 6.60 | 5.87 | qfq | 20,744,836 | 135,986,931 | 2.01% |
| 2024-01-18 | 6.39 | 6.62 | 6.24 | 6.47 | 5.76 | qfq | 18,663,260 | 120,116,987 | 0.31% |
| 2024-01-17 | 6.58 | 6.60 | 6.45 | 6.45 | 5.74 | qfq | 14,443,700 | 94,211,510 | -2.71% |
| 2024-01-16 | 6.68 | 6.69 | 6.47 | 6.63 | 5.90 | qfq | 22,228,840 | 146,000,188 | -1.34% |
| 2024-01-15 | 6.39 | 6.80 | 6.36 | 6.72 | 5.98 | qfq | 18,219,120 | 120,652,468 | 5.49% |
| 2024-01-12 | 6.47 | 6.60 | 6.36 | 6.37 | 5.67 | qfq | 5,473,400 | 35,409,218 | -1.85% |
| 2024-01-11 | 6.42 | 6.50 | 6.40 | 6.49 | 5.77 | qfq | 6,232,471 | 40,259,459 | 0.15% |
| 2024-01-10 | 6.39 | 6.49 | 6.33 | 6.48 | 5.76 | qfq | 6,198,077 | 39,823,736 | 1.41% |
| 2024-01-09 | 6.32 | 6.42 | 6.30 | 6.39 | 5.68 | qfq | 3,887,400 | 24,762,860 | 1.59% |
| 2024-01-08 | 6.38 | 6.45 | 6.29 | 6.29 | 5.60 | qfq | 4,200,000 | 26,711,907 | -1.26% |
| 2024-01-05 | 6.44 | 6.55 | 6.34 | 6.37 | 5.67 | qfq | 4,278,860 | 27,538,243 | -1.09% |
| 2024-01-04 | 6.35 | 6.46 | 6.30 | 6.44 | 5.73 | qfq | 4,192,240 | 26,747,004 | 1.58% |
| 2024-01-03 | 6.33 | 6.41 | 6.28 | 6.34 | 5.64 | qfq | 4,202,580 | 26,648,489 | -0.16% |
| 2024-01-02 | 6.27 | 6.39 | 6.23 | 6.35 | 5.65 | qfq | 3,742,480 | 23,763,873 | 1.44% |
| 2023-12-29 | 6.07 | 6.27 | 6.07 | 6.26 | 5.57 | qfq | 4,365,900 | 27,106,821 | 2.96% |
| 2023-12-28 | 6.19 | 6.19 | 6.00 | 6.08 | 5.41 | qfq | 5,160,600 | 31,420,568 | -1.94% |
| 2023-12-27 | 6.20 | 6.22 | 6.09 | 6.20 | 5.52 | qfq | 3,502,980 | 21,523,104 | 0.32% |
| 2023-12-26 | 6.22 | 6.34 | 6.16 | 6.18 | 5.50 | qfq | 4,872,160 | 30,351,998 | -0.48% |
| 2023-12-25 | 6.36 | 6.40 | 6.16 | 6.21 | 5.52 | qfq | 5,920,000 | 36,858,337 | -2.82% |
| 2023-12-22 | 6.60 | 6.70 | 6.35 | 6.39 | 5.68 | qfq | 9,439,260 | 61,695,160 | -3.47% |
| 2023-12-21 | 6.32 | 6.63 | 6.31 | 6.62 | 5.89 | qfq | 10,943,060 | 71,323,451 | 4.42% |
| 2023-12-20 | 6.42 | 6.44 | 6.32 | 6.34 | 5.64 | qfq | 4,373,000 | 27,944,044 | -0.63% |
| 2023-12-19 | 6.43 | 6.48 | 6.30 | 6.38 | 5.68 | qfq | 4,893,540 | 31,270,953 | -0.78% |
| 2023-12-18 | 6.55 | 6.60 | 6.41 | 6.43 | 5.72 | qfq | 5,496,900 | 35,632,605 | -2.13% |
| 2023-12-15 | 6.48 | 6.60 | 6.47 | 6.57 | 5.85 | qfq | 5,487,240 | 35,876,426 | 0.92% |
| 2023-12-14 | 6.48 | 6.60 | 6.44 | 6.51 | 5.79 | qfq | 7,002,080 | 45,828,243 | 0.31% |
| 2023-12-13 | 6.55 | 6.59 | 6.49 | 6.49 | 5.77 | qfq | 5,328,100 | 34,810,335 | -1.07% |
| 2023-12-12 | 6.47 | 6.60 | 6.40 | 6.56 | 5.84 | qfq | 5,942,500 | 38,736,335 | 1.39% |
| 2023-12-11 | 6.25 | 6.50 | 6.21 | 6.47 | 5.76 | qfq | 11,390,771 | 73,202,225 | 2.05% |
| 2023-12-08 | 6.65 | 6.65 | 6.32 | 6.34 | 5.64 | qfq | 14,818,700 | 95,369,906 | -4.66% |
| 2023-12-07 | 6.68 | 6.72 | 6.55 | 6.65 | 5.92 | qfq | 13,267,930 | 87,950,376 | -1.48% |
| 2023-12-06 | 6.78 | 6.78 | 6.60 | 6.75 | 6.01 | qfq | 16,852,100 | 112,274,648 | -0.59% |
| 2023-12-05 | 6.58 | 6.90 | 6.48 | 6.79 | 6.04 | qfq | 23,712,840 | 159,341,713 | 3.03% |
| 2023-12-04 | 6.61 | 6.68 | 6.53 | 6.59 | 5.86 | qfq | 17,289,913 | 113,812,974 | -1.49% |
| 2023-12-01 | 6.45 | 6.98 | 6.43 | 6.69 | 5.95 | qfq | 20,782,243 | 139,832,553 | 3.88% |
| 2023-11-30 | 6.43 | 6.49 | 6.38 | 6.44 | 5.73 | qfq | 3,930,800 | 25,259,359 | -0.46% |
| 2023-11-29 | 6.51 | 6.52 | 6.42 | 6.47 | 5.76 | qfq | 4,361,340 | 28,185,118 | -0.46% |
| 2023-11-28 | 6.45 | 6.53 | 6.42 | 6.50 | 5.78 | qfq | 4,693,700 | 30,420,933 | 1.09% |
| 2023-11-27 | 6.48 | 6.51 | 6.38 | 6.43 | 5.72 | qfq | 6,305,231 | 40,500,846 | -1.23% |
| 2023-11-24 | 6.54 | 6.57 | 6.45 | 6.51 | 5.79 | qfq | 4,621,200 | 30,004,361 | -0.46% |
| 2023-11-23 | 6.50 | 6.59 | 6.48 | 6.54 | 5.82 | qfq | 4,539,593 | 29,680,535 | 0.31% |
| 2023-11-22 | 6.49 | 6.60 | 6.49 | 6.52 | 5.80 | qfq | 6,072,060 | 39,774,198 | 0.00% |
| 2023-11-21 | 6.50 | 6.61 | 6.48 | 6.52 | 5.80 | qfq | 5,849,180 | 38,203,405 | 0.31% |
| 2023-11-20 | 6.46 | 6.64 | 6.42 | 6.50 | 5.78 | qfq | 8,468,929 | 55,065,759 | 1.72% |
| 2023-11-17 | 6.38 | 6.42 | 6.32 | 6.39 | 5.68 | qfq | 4,274,780 | 27,235,476 | -0.31% |
| 2023-11-16 | 6.34 | 6.48 | 6.30 | 6.41 | 5.70 | qfq | 6,393,480 | 40,998,844 | 1.42% |
| 2023-11-15 | 6.35 | 6.38 | 6.28 | 6.32 | 5.62 | qfq | 4,166,840 | 26,378,701 | -0.63% |
| 2023-11-14 | 6.33 | 6.37 | 6.27 | 6.36 | 5.66 | qfq | 5,277,681 | 33,425,408 | 0.32% |
| 2023-11-13 | 6.21 | 6.36 | 6.20 | 6.34 | 5.64 | qfq | 7,724,420 | 48,639,864 | 2.42% |
| 2023-11-10 | 6.18 | 6.20 | 6.10 | 6.19 | 5.51 | qfq | 4,205,540 | 25,892,056 | 0.98% |
| 2023-11-09 | 6.26 | 6.27 | 6.09 | 6.13 | 5.45 | qfq | 4,994,131 | 30,692,110 | -1.61% |
| 2023-11-08 | 6.27 | 6.32 | 6.18 | 6.23 | 5.54 | qfq | 5,383,800 | 33,647,164 | 0.16% |
| 2023-11-07 | 6.29 | 6.29 | 6.16 | 6.22 | 5.53 | qfq | 4,644,400 | 28,894,626 | -0.80% |
| 2023-11-06 | 6.18 | 6.32 | 6.17 | 6.27 | 5.58 | qfq | 5,119,700 | 31,963,129 | 1.46% |
| 2023-11-03 | 6.22 | 6.26 | 6.16 | 6.18 | 5.50 | qfq | 4,040,600 | 25,022,212 | -0.64% |
| 2023-11-02 | 6.26 | 6.27 | 6.19 | 6.22 | 5.53 | qfq | 3,980,460 | 24,764,231 | -0.64% |
| 2023-11-01 | 6.29 | 6.31 | 6.22 | 6.26 | 5.57 | qfq | 4,503,140 | 28,166,189 | -0.48% |
| 2023-10-31 | 6.26 | 6.38 | 6.22 | 6.29 | 5.60 | qfq | 4,722,340 | 29,704,872 | 0.16% |
| 2023-10-30 | 6.24 | 6.32 | 6.21 | 6.28 | 5.59 | qfq | 6,204,080 | 38,888,920 | 0.32% |
| 2023-10-27 | 6.08 | 6.30 | 6.04 | 6.26 | 5.57 | qfq | 7,959,040 | 49,699,852 | 2.96% |
| 2023-10-26 | 5.98 | 6.12 | 5.94 | 6.08 | 5.41 | qfq | 6,130,040 | 37,089,838 | 1.00% |
| 2023-10-25 | 5.90 | 6.04 | 5.86 | 6.02 | 5.36 | qfq | 6,810,100 | 40,682,242 | 2.03% |
| 2023-10-24 | 5.58 | 5.92 | 5.58 | 5.90 | 5.25 | qfq | 7,161,660 | 41,806,025 | 5.73% |
| 2023-10-23 | 5.69 | 5.71 | 5.55 | 5.58 | 4.96 | qfq | 4,264,180 | 23,931,913 | -1.93% |
| 2023-10-20 | 5.70 | 5.80 | 5.67 | 5.69 | 5.06 | qfq | 2,685,540 | 15,367,570 | -0.52% |
| 2023-10-19 | 5.76 | 5.81 | 5.64 | 5.72 | 5.09 | qfq | 3,666,540 | 21,014,597 | -1.04% |
| 2023-10-18 | 5.91 | 5.92 | 5.77 | 5.78 | 5.14 | qfq | 3,898,760 | 22,729,506 | -2.03% |
| 2023-10-17 | 5.86 | 6.07 | 5.82 | 5.90 | 5.25 | qfq | 6,150,660 | 36,522,521 | 1.20% |
| 2023-10-16 | 5.69 | 5.86 | 5.68 | 5.83 | 5.19 | qfq | 6,740,900 | 39,133,967 | 2.82% |
| 2023-10-13 | 5.78 | 5.80 | 5.65 | 5.67 | 5.04 | qfq | 5,327,940 | 30,334,586 | -2.58% |
| 2023-10-12 | 5.86 | 5.86 | 5.78 | 5.82 | 5.18 | qfq | 3,176,380 | 18,439,884 | -0.17% |
| 2023-10-11 | 5.87 | 5.89 | 5.80 | 5.83 | 5.19 | qfq | 2,992,300 | 17,443,670 | -0.68% |
| 2023-10-10 | 5.93 | 5.98 | 5.85 | 5.87 | 5.22 | qfq | 3,333,280 | 19,701,177 | -0.68% |
| 2023-10-09 | 6.05 | 6.07 | 5.89 | 5.91 | 5.26 | qfq | 5,188,000 | 30,813,278 | -2.15% |
| 2023-09-28 | 5.96 | 6.07 | 5.93 | 6.04 | 5.37 | qfq | 3,722,440 | 22,417,542 | 1.85% |
| 2023-09-27 | 5.90 | 5.97 | 5.90 | 5.93 | 5.28 | qfq | 2,917,940 | 17,307,472 | 0.34% |
| 2023-09-26 | 5.92 | 5.96 | 5.89 | 5.91 | 5.26 | qfq | 2,079,840 | 12,310,097 | -0.34% |
| 2023-09-25 | 5.98 | 6.06 | 5.89 | 5.93 | 5.28 | qfq | 3,421,600 | 20,353,720 | -0.84% |
| 2023-09-22 | 5.87 | 6.00 | 5.86 | 5.98 | 5.32 | qfq | 4,326,200 | 25,763,907 | 1.53% |
| 2023-09-21 | 6.04 | 6.08 | 5.88 | 5.89 | 5.24 | qfq | 4,845,160 | 28,804,661 | -3.13% |
| 2023-09-20 | 6.01 | 6.15 | 5.95 | 6.08 | 5.41 | qfq | 5,665,780 | 34,447,047 | 1.16% |
| 2023-09-19 | 6.13 | 6.13 | 6.00 | 6.01 | 5.35 | qfq | 6,377,500 | 38,504,430 | -1.96% |
| 2023-09-18 | 5.82 | 6.16 | 5.81 | 6.13 | 5.45 | qfq | 10,246,820 | 61,871,672 | 4.25% |
| 2023-09-15 | 5.76 | 5.90 | 5.74 | 5.88 | 5.23 | qfq | 5,230,000 | 30,599,915 | 2.26% |
| 2023-09-14 | 5.77 | 5.80 | 5.70 | 5.75 | 5.12 | qfq | 4,000,760 | 22,943,358 | -0.35% |
| 2023-09-13 | 5.83 | 5.86 | 5.72 | 5.77 | 5.13 | qfq | 4,178,200 | 24,161,883 | -0.86% |
| 2023-09-12 | 5.97 | 5.97 | 5.82 | 5.82 | 5.18 | qfq | 5,821,140 | 34,151,719 | -2.35% |
| 2023-09-11 | 5.90 | 5.98 | 5.83 | 5.96 | 5.30 | qfq | 4,665,800 | 27,672,891 | 1.19% |
| 2023-09-08 | 5.91 | 5.96 | 5.87 | 5.89 | 5.24 | qfq | 5,126,980 | 30,313,583 | -0.34% |
| 2023-09-07 | 5.96 | 5.98 | 5.89 | 5.91 | 5.26 | qfq | 6,368,940 | 37,779,139 | -0.84% |
| 2023-09-06 | 6.08 | 6.10 | 5.95 | 5.96 | 5.30 | qfq | 9,486,960 | 56,783,026 | -2.30% |
| 2023-09-05 | 6.28 | 6.34 | 6.08 | 6.10 | 5.43 | qfq | 12,738,540 | 78,756,563 | -3.94% |
| 2023-09-04 | 6.08 | 6.50 | 6.04 | 6.35 | 5.65 | qfq | 20,122,860 | 127,006,885 | 5.13% |
| 2023-09-01 | 5.97 | 6.06 | 5.92 | 6.04 | 5.37 | qfq | 4,703,800 | 28,290,762 | 1.17% |
| 2023-08-31 | 6.08 | 6.11 | 5.93 | 5.97 | 5.31 | qfq | 5,186,540 | 31,101,380 | -2.13% |
| 2023-08-30 | 6.17 | 6.23 | 6.09 | 6.10 | 5.43 | qfq | 4,905,780 | 30,141,306 | -0.97% |
| 2023-08-29 | 6.04 | 6.20 | 6.02 | 6.16 | 5.48 | qfq | 6,190,880 | 38,009,727 | 1.32% |
| 2023-08-28 | 6.30 | 6.30 | 6.05 | 6.08 | 5.41 | qfq | 8,334,700 | 51,381,761 | 1.84% |
| 2023-08-25 | 6.01 | 6.07 | 5.89 | 5.97 | 5.31 | qfq | 6,668,680 | 39,770,082 | -0.17% |
| 2023-08-24 | 6.05 | 6.11 | 5.97 | 5.98 | 5.32 | qfq | 5,480,700 | 32,993,841 | -2.13% |
| 2023-08-23 | 6.16 | 6.16 | 5.98 | 6.11 | 5.44 | qfq | 7,118,820 | 43,295,442 | -0.65% |
| 2023-08-22 | 6.14 | 6.21 | 6.05 | 6.15 | 5.47 | qfq | 7,851,820 | 47,991,112 | 0.16% |
| 2023-08-21 | 6.13 | 6.24 | 6.10 | 6.14 | 5.46 | qfq | 7,328,800 | 45,204,602 | 0.82% |
| 2023-08-18 | 6.22 | 6.26 | 6.08 | 6.09 | 5.42 | qfq | 9,968,140 | 61,370,135 | -2.87% |
| 2023-08-17 | 6.31 | 6.36 | 6.19 | 6.27 | 5.58 | qfq | 13,628,948 | 85,218,764 | -0.32% |
| 2023-08-16 | 6.27 | 6.59 | 6.16 | 6.29 | 5.60 | qfq | 21,702,900 | 137,698,127 | 0.48% |
| 2023-08-15 | 6.21 | 6.31 | 6.15 | 6.26 | 5.57 | qfq | 9,804,580 | 61,234,657 | 1.13% |
| 2023-08-14 | 6.05 | 6.21 | 6.05 | 6.19 | 5.51 | qfq | 9,294,340 | 57,214,969 | 1.64% |
| 2023-08-11 | 6.23 | 6.25 | 6.09 | 6.09 | 5.42 | qfq | 7,257,300 | 44,608,739 | -1.77% |
| 2023-08-10 | 6.14 | 6.22 | 6.13 | 6.20 | 5.52 | qfq | 9,352,800 | 57,869,151 | 0.65% |
| 2023-08-09 | 6.25 | 6.27 | 6.13 | 6.16 | 5.48 | qfq | 9,685,439 | 59,852,097 | -1.12% |
| 2023-08-08 | 6.40 | 6.40 | 6.22 | 6.23 | 5.54 | qfq | 12,811,880 | 80,382,482 | -2.35% |
| 2023-08-07 | 6.53 | 6.53 | 6.34 | 6.38 | 5.68 | qfq | 18,669,301 | 119,362,533 | -2.89% |
| 2023-08-04 | 6.70 | 6.75 | 6.49 | 6.57 | 5.85 | qfq | 26,195,793 | 172,935,046 | -2.38% |
| 2023-08-03 | 6.77 | 6.79 | 6.53 | 6.73 | 5.99 | qfq | 33,444,627 | 222,562,101 | -3.17% |
| 2023-08-02 | 6.84 | 7.07 | 6.70 | 6.95 | 6.18 | qfq | 41,274,510 | 283,144,807 | -0.43% |
| 2023-08-01 | 7.37 | 7.89 | 6.81 | 6.98 | 6.21 | qfq | 70,225,005 | 516,922,440 | -5.29% |
| 2023-07-31 | 7.37 | 7.37 | 6.78 | 7.37 | 6.56 | qfq | 53,785,402 | 385,012,877 | 10.00% |
| 2023-07-28 | 6.09 | 6.70 | 6.04 | 6.70 | 5.96 | qfq | 8,183,357 | 53,503,392 | 10.02% |
| 2023-07-27 | 6.12 | 6.16 | 6.07 | 6.09 | 5.42 | qfq | 5,071,420 | 30,962,632 | -0.98% |
| 2023-07-26 | 6.13 | 6.18 | 6.05 | 6.15 | 5.47 | qfq | 7,354,600 | 45,008,022 | 0.16% |
| 2023-07-25 | 6.15 | 6.21 | 6.08 | 6.14 | 5.46 | qfq | 8,410,560 | 51,560,701 | -0.65% |
| 2023-07-24 | 6.02 | 6.24 | 5.97 | 6.18 | 5.50 | qfq | 10,116,740 | 62,076,081 | 1.81% |
| 2023-07-21 | 6.14 | 6.27 | 6.04 | 6.07 | 5.40 | qfq | 10,844,380 | 66,314,658 | -0.65% |
| 2023-07-20 | 6.02 | 6.15 | 5.93 | 6.11 | 5.44 | qfq | 10,187,320 | 61,834,898 | 1.50% |
| 2023-07-19 | 5.93 | 6.03 | 5.93 | 6.02 | 5.36 | qfq | 3,318,441 | 19,883,501 | 1.01% |
| 2023-07-18 | 5.95 | 5.99 | 5.87 | 5.96 | 5.30 | qfq | 2,884,561 | 17,152,002 | 0.34% |
| 2023-07-17 | 5.93 | 5.95 | 5.86 | 5.94 | 5.28 | qfq | 3,143,420 | 18,557,984 | -0.67% |