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
桃李面包603866.SH
最近收盘价4.112026-07-17
最近交易日2026-07-17
成交量（股）17,503,751
成交额（元）72,986,305
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-28 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-25 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.20 | 4.27 | 4.10 | 4.11 | 4.11 | qfq | 17,503,751 | 72,986,305 | -1.44% |
| 2026-07-16 | 4.14 | 4.20 | 4.10 | 4.17 | 4.17 | qfq | 14,296,845 | 59,370,577 | 0.72% |
| 2026-07-15 | 3.97 | 4.15 | 3.95 | 4.14 | 4.14 | qfq | 18,266,818 | 74,789,743 | 4.02% |
| 2026-07-14 | 3.92 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 14,594,174 | 57,957,221 | 1.27% |
| 2026-07-13 | 3.85 | 3.95 | 3.82 | 3.93 | 3.93 | qfq | 16,858,803 | 65,849,224 | 2.08% |
| 2026-07-10 | 3.80 | 3.88 | 3.73 | 3.85 | 3.85 | qfq | 12,584,773 | 48,101,143 | 1.58% |
| 2026-07-09 | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 11,309,847 | 42,878,284 | -1.30% |
| 2026-07-08 | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | qfq | 11,891,391 | 45,122,676 | 1.86% |
| 2026-07-07 | 3.83 | 3.84 | 3.73 | 3.77 | 3.77 | qfq | 11,470,569 | 43,187,683 | -1.57% |
| 2026-07-06 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 16,179,590 | 62,171,117 | -1.03% |
| 2026-07-03 | 3.87 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 13,372,333 | 51,914,564 | 0.78% |
| 2026-07-02 | 3.76 | 3.89 | 3.76 | 3.84 | 3.84 | qfq | 13,769,111 | 52,805,625 | 1.05% |
| 2026-07-01 | 3.67 | 3.83 | 3.65 | 3.80 | 3.80 | qfq | 15,688,450 | 58,913,656 | 3.26% |
| 2026-06-30 | 3.73 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 13,157,711 | 48,489,127 | -1.87% |
| 2026-06-29 | 3.70 | 3.78 | 3.59 | 3.75 | 3.75 | qfq | 15,256,706 | 56,593,659 | 1.35% |
| 2026-06-26 | 3.77 | 3.80 | 3.68 | 3.70 | 3.70 | qfq | 12,264,251 | 45,575,619 | -2.37% |
| 2026-06-25 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | qfq | 12,620,380 | 47,793,909 | -1.30% |
| 2026-06-24 | 3.96 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 13,524,813 | 52,378,725 | -2.78% |
| 2026-06-23 | 3.92 | 4.05 | 3.90 | 3.95 | 3.95 | qfq | 13,287,183 | 52,804,252 | 0.25% |
| 2026-06-22 | 3.94 | 3.95 | 3.80 | 3.94 | 3.94 | qfq | 22,211,803 | 85,976,011 | -0.51% |
| 2026-06-18 | 4.07 | 4.07 | 3.94 | 3.96 | 3.96 | qfq | 17,505,997 | 69,592,274 | -2.94% |
| 2026-06-17 | 4.20 | 4.22 | 4.06 | 4.08 | 4.08 | qfq | 13,034,131 | 53,698,780 | -3.55% |
| 2026-06-16 | 4.12 | 4.25 | 4.04 | 4.23 | 4.23 | qfq | 23,198,368 | 96,188,369 | 2.17% |
| 2026-06-15 | 4.10 | 4.18 | 4.03 | 4.14 | 4.14 | qfq | 28,464,113 | 116,516,677 | 0.98% |
| 2026-06-12 | 4.11 | 4.13 | 4.00 | 4.10 | 4.10 | qfq | 31,877,938 | 129,764,028 | 0.00% |
| 2026-06-11 | 4.28 | 4.28 | 4.03 | 4.10 | 4.10 | qfq | 26,199,228 | 107,715,032 | -4.43% |
| 2026-06-10 | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | qfq | 13,213,536 | 56,537,633 | -1.61% |
| 2026-06-09 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 8,182,127 | 35,954,402 | -2.46% |
| 2026-06-08 | 4.59 | 4.62 | 4.43 | 4.47 | 4.47 | qfq | 9,633,957 | 43,439,156 | -2.61% |
| 2026-06-05 | 4.59 | 4.70 | 4.57 | 4.59 | 4.59 | qfq | 8,217,950 | 37,989,988 | -0.22% |
| 2026-06-04 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | qfq | 9,262,962 | 42,154,565 | 0.66% |
| 2026-06-03 | 4.66 | 4.68 | 4.52 | 4.57 | 4.57 | qfq | 12,416,790 | 56,932,111 | -5.77% |
| 2026-06-02 | 4.87 | 4.90 | 4.82 | 4.85 | 4.65 | qfq | 9,185,384 | 44,554,847 | -0.41% |
| 2026-06-01 | 4.75 | 4.87 | 4.69 | 4.87 | 4.67 | qfq | 11,241,575 | 53,828,606 | 2.31% |
| 2026-05-29 | 4.64 | 4.78 | 4.64 | 4.76 | 4.56 | qfq | 12,667,087 | 59,795,722 | 2.15% |
| 2026-05-28 | 4.70 | 4.73 | 4.63 | 4.66 | 4.47 | qfq | 7,065,524 | 33,038,776 | -1.06% |
| 2026-05-27 | 4.73 | 4.78 | 4.60 | 4.71 | 4.52 | qfq | 12,453,934 | 58,308,607 | -0.63% |
| 2026-05-26 | 4.73 | 4.76 | 4.70 | 4.74 | 4.54 | qfq | 6,680,615 | 31,598,956 | 0.21% |
| 2026-05-25 | 4.77 | 4.78 | 4.72 | 4.73 | 4.53 | qfq | 8,062,062 | 38,201,060 | -0.84% |
| 2026-05-22 | 4.81 | 4.83 | 4.77 | 4.77 | 4.57 | qfq | 6,483,688 | 31,027,095 | -1.04% |
| 2026-05-21 | 4.81 | 4.87 | 4.81 | 4.82 | 4.62 | qfq | 6,245,375 | 30,210,053 | 0.00% |
| 2026-05-20 | 4.87 | 4.88 | 4.81 | 4.82 | 4.62 | qfq | 5,706,645 | 27,580,684 | -1.03% |
| 2026-05-19 | 4.84 | 4.90 | 4.84 | 4.87 | 4.67 | qfq | 5,008,399 | 24,437,824 | 0.00% |
| 2026-05-18 | 4.85 | 4.87 | 4.82 | 4.87 | 4.67 | qfq | 6,198,687 | 30,001,944 | 0.62% |
| 2026-05-15 | 4.92 | 4.93 | 4.83 | 4.84 | 4.64 | qfq | 13,169,882 | 64,053,648 | -1.63% |
| 2026-05-14 | 4.95 | 4.97 | 4.92 | 4.92 | 4.72 | qfq | 8,507,398 | 41,992,976 | -0.81% |
| 2026-05-13 | 4.95 | 4.97 | 4.93 | 4.96 | 4.76 | qfq | 8,784,004 | 43,491,386 | 0.20% |
| 2026-05-12 | 4.99 | 5.00 | 4.95 | 4.95 | 4.75 | qfq | 9,663,438 | 47,987,800 | -1.20% |
| 2026-05-11 | 4.98 | 5.01 | 4.95 | 5.01 | 4.80 | qfq | 10,176,324 | 50,588,138 | 0.80% |
| 2026-05-08 | 4.99 | 4.99 | 4.96 | 4.97 | 4.77 | qfq | 7,631,462 | 37,960,041 | -0.20% |
| 2026-05-07 | 5.01 | 5.02 | 4.97 | 4.98 | 4.77 | qfq | 8,653,355 | 43,136,834 | -0.40% |
| 2026-05-06 | 4.98 | 5.01 | 4.96 | 5.00 | 4.79 | qfq | 10,880,415 | 54,249,485 | 0.40% |
| 2026-04-30 | 5.05 | 5.05 | 4.96 | 4.98 | 4.77 | qfq | 12,974,760 | 64,767,292 | -1.39% |
| 2026-04-29 | 4.96 | 5.06 | 4.94 | 5.05 | 4.84 | qfq | 12,837,711 | 64,514,252 | 1.00% |
| 2026-04-28 | 5.01 | 5.07 | 4.98 | 5.00 | 4.79 | qfq | 12,908,985 | 64,852,446 | -0.40% |
| 2026-04-27 | 5.07 | 5.08 | 4.98 | 5.02 | 4.81 | qfq | 9,309,536 | 46,729,891 | -0.99% |
| 2026-04-24 | 5.04 | 5.09 | 5.03 | 5.07 | 4.86 | qfq | 6,488,411 | 32,889,933 | 0.20% |
| 2026-04-23 | 5.05 | 5.09 | 5.00 | 5.06 | 4.85 | qfq | 8,417,882 | 42,507,485 | 0.20% |
| 2026-04-22 | 5.09 | 5.09 | 5.02 | 5.05 | 4.84 | qfq | 7,379,328 | 37,228,339 | -0.59% |
| 2026-04-21 | 5.05 | 5.11 | 5.04 | 5.08 | 4.87 | qfq | 7,216,502 | 36,641,941 | 0.59% |
| 2026-04-20 | 5.03 | 5.06 | 5.01 | 5.05 | 4.84 | qfq | 5,832,224 | 29,382,251 | 0.40% |
| 2026-04-17 | 5.06 | 5.06 | 5.01 | 5.03 | 4.82 | qfq | 5,975,385 | 30,045,817 | -0.59% |
| 2026-04-16 | 4.98 | 5.08 | 4.97 | 5.06 | 4.85 | qfq | 11,232,072 | 56,542,264 | 1.40% |
| 2026-04-15 | 4.99 | 5.01 | 4.96 | 4.99 | 4.78 | qfq | 6,865,950 | 34,184,741 | 0.00% |
| 2026-04-14 | 4.98 | 4.99 | 4.94 | 4.99 | 4.78 | qfq | 8,123,896 | 40,301,546 | 0.60% |
| 2026-04-13 | 4.94 | 4.97 | 4.92 | 4.96 | 4.76 | qfq | 6,049,731 | 29,923,905 | 0.00% |
| 2026-04-10 | 4.97 | 5.01 | 4.96 | 4.96 | 4.76 | qfq | 7,508,470 | 37,430,404 | 0.20% |
| 2026-04-09 | 5.03 | 5.03 | 4.95 | 4.95 | 4.75 | qfq | 8,763,892 | 43,647,386 | -1.59% |
| 2026-04-08 | 4.99 | 5.04 | 4.99 | 5.03 | 4.82 | qfq | 8,642,509 | 43,397,351 | 1.62% |
| 2026-04-07 | 4.94 | 4.97 | 4.92 | 4.95 | 4.75 | qfq | 5,571,671 | 27,589,684 | 0.20% |
| 2026-04-03 | 5.01 | 5.02 | 4.92 | 4.94 | 4.74 | qfq | 8,165,286 | 40,493,259 | -1.59% |
| 2026-04-02 | 5.06 | 5.07 | 5.00 | 5.02 | 4.81 | qfq | 8,098,606 | 40,783,319 | -0.99% |
| 2026-04-01 | 5.09 | 5.13 | 5.03 | 5.07 | 4.86 | qfq | 7,173,272 | 36,344,486 | 0.40% |
| 2026-03-31 | 5.06 | 5.13 | 5.03 | 5.05 | 4.84 | qfq | 9,670,507 | 49,134,403 | -0.59% |
| 2026-03-30 | 5.00 | 5.09 | 5.00 | 5.08 | 4.87 | qfq | 8,757,230 | 44,296,336 | 0.79% |
| 2026-03-27 | 4.96 | 5.05 | 4.95 | 5.04 | 4.83 | qfq | 9,087,747 | 45,671,990 | 1.00% |
| 2026-03-26 | 5.00 | 5.05 | 4.98 | 4.99 | 4.78 | qfq | 7,750,703 | 38,814,901 | -0.60% |
| 2026-03-25 | 4.96 | 5.03 | 4.96 | 5.02 | 4.81 | qfq | 10,116,965 | 50,493,512 | 0.80% |
| 2026-03-24 | 4.96 | 4.99 | 4.90 | 4.98 | 4.77 | qfq | 10,797,857 | 53,379,864 | 1.43% |
| 2026-03-23 | 5.02 | 5.06 | 4.89 | 4.91 | 4.71 | qfq | 18,077,322 | 89,947,353 | -2.77% |
| 2026-03-20 | 5.12 | 5.15 | 5.04 | 5.05 | 4.84 | qfq | 13,141,193 | 66,702,090 | -1.17% |
| 2026-03-19 | 5.18 | 5.19 | 5.09 | 5.11 | 4.90 | qfq | 14,750,299 | 75,659,229 | -1.73% |
| 2026-03-18 | 5.30 | 5.31 | 5.16 | 5.20 | 4.99 | qfq | 16,605,523 | 86,584,933 | -1.70% |
| 2026-03-17 | 5.33 | 5.40 | 5.28 | 5.29 | 5.07 | qfq | 11,766,583 | 62,861,915 | -1.31% |
| 2026-03-16 | 5.38 | 5.49 | 5.31 | 5.36 | 5.14 | qfq | 21,202,614 | 114,066,885 | 0.19% |
| 2026-03-13 | 5.35 | 5.44 | 5.32 | 5.35 | 5.13 | qfq | 36,268,029 | 195,557,923 | -0.19% |
| 2026-03-12 | 5.22 | 5.41 | 5.20 | 5.36 | 5.14 | qfq | 31,752,030 | 169,562,644 | 2.49% |
| 2026-03-11 | 5.22 | 5.25 | 5.17 | 5.23 | 5.01 | qfq | 14,062,752 | 73,305,851 | 0.19% |
| 2026-03-10 | 5.20 | 5.23 | 5.18 | 5.22 | 5.00 | qfq | 10,798,233 | 56,214,634 | 0.77% |
| 2026-03-09 | 5.18 | 5.22 | 5.15 | 5.18 | 4.97 | qfq | 14,668,623 | 76,060,295 | -0.38% |
| 2026-03-06 | 5.10 | 5.20 | 5.09 | 5.20 | 4.99 | qfq | 14,832,573 | 76,488,511 | 1.96% |
| 2026-03-05 | 5.17 | 5.20 | 5.09 | 5.10 | 4.89 | qfq | 17,652,148 | 90,841,152 | -0.97% |
| 2026-03-04 | 5.26 | 5.26 | 5.13 | 5.15 | 4.94 | qfq | 18,305,449 | 94,901,254 | -2.09% |
| 2026-03-03 | 5.30 | 5.36 | 5.25 | 5.26 | 5.04 | qfq | 14,639,789 | 77,536,121 | -0.57% |
| 2026-03-02 | 5.33 | 5.35 | 5.25 | 5.29 | 5.07 | qfq | 16,582,430 | 87,786,912 | -1.49% |
| 2026-02-27 | 5.32 | 5.38 | 5.30 | 5.37 | 5.15 | qfq | 11,504,744 | 61,623,868 | 0.94% |
| 2026-02-26 | 5.39 | 5.40 | 5.30 | 5.32 | 5.10 | qfq | 19,017,690 | 101,673,039 | -2.03% |
| 2026-02-25 | 5.36 | 5.47 | 5.36 | 5.43 | 5.21 | qfq | 14,301,579 | 77,767,179 | 1.31% |
| 2026-02-24 | 5.36 | 5.39 | 5.34 | 5.36 | 5.14 | qfq | 13,364,673 | 71,641,400 | 0.56% |
| 2026-02-13 | 5.39 | 5.42 | 5.32 | 5.33 | 5.11 | qfq | 13,807,485 | 74,025,448 | -1.30% |
| 2026-02-12 | 5.51 | 5.52 | 5.39 | 5.40 | 5.18 | qfq | 20,158,860 | 109,423,749 | -2.17% |
| 2026-02-11 | 5.53 | 5.55 | 5.50 | 5.52 | 5.29 | qfq | 12,200,159 | 67,404,630 | 0.00% |
| 2026-02-10 | 5.55 | 5.55 | 5.49 | 5.52 | 5.29 | qfq | 11,084,897 | 61,238,912 | -0.54% |
| 2026-02-09 | 5.53 | 5.57 | 5.50 | 5.55 | 5.32 | qfq | 15,029,474 | 83,111,294 | 1.09% |
| 2026-02-06 | 5.52 | 5.57 | 5.49 | 5.49 | 5.26 | qfq | 17,072,828 | 94,459,748 | -0.90% |
| 2026-02-05 | 5.54 | 5.62 | 5.51 | 5.54 | 5.31 | qfq | 23,711,220 | 131,947,594 | 0.00% |
| 2026-02-04 | 5.41 | 5.54 | 5.41 | 5.54 | 5.31 | qfq | 17,941,937 | 98,430,958 | 2.03% |
| 2026-02-03 | 5.44 | 5.52 | 5.40 | 5.43 | 5.21 | qfq | 19,108,844 | 104,017,422 | -0.18% |
| 2026-02-02 | 5.48 | 5.56 | 5.42 | 5.44 | 5.22 | qfq | 20,800,660 | 114,454,727 | -0.91% |
| 2026-01-30 | 5.49 | 5.56 | 5.45 | 5.49 | 5.26 | qfq | 19,940,348 | 109,744,565 | -0.18% |
| 2026-01-29 | 5.40 | 5.51 | 5.36 | 5.50 | 5.27 | qfq | 19,296,536 | 105,216,262 | 1.66% |
| 2026-01-28 | 5.42 | 5.44 | 5.37 | 5.41 | 5.19 | qfq | 12,247,159 | 66,191,655 | -0.18% |
| 2026-01-27 | 5.47 | 5.47 | 5.32 | 5.42 | 5.20 | qfq | 24,720,174 | 132,952,858 | -0.91% |
| 2026-01-26 | 5.46 | 5.49 | 5.39 | 5.47 | 5.24 | qfq | 18,964,393 | 103,251,320 | 0.00% |
| 2026-01-23 | 5.46 | 5.49 | 5.43 | 5.47 | 5.24 | qfq | 15,147,716 | 82,677,038 | -0.18% |
| 2026-01-22 | 5.44 | 5.48 | 5.40 | 5.48 | 5.25 | qfq | 13,015,484 | 71,058,021 | 0.74% |
| 2026-01-21 | 5.43 | 5.46 | 5.40 | 5.44 | 5.22 | qfq | 15,423,573 | 83,692,302 | -0.37% |
| 2026-01-20 | 5.39 | 5.46 | 5.36 | 5.46 | 5.23 | qfq | 23,282,821 | 126,603,430 | 1.30% |
| 2026-01-19 | 5.29 | 5.40 | 5.28 | 5.39 | 5.17 | qfq | 24,127,058 | 129,377,317 | 1.89% |
| 2026-01-16 | 5.33 | 5.34 | 5.27 | 5.29 | 5.07 | qfq | 17,401,774 | 92,136,201 | -0.56% |
| 2026-01-15 | 5.34 | 5.37 | 5.31 | 5.32 | 5.10 | qfq | 12,827,866 | 68,467,661 | -0.37% |
| 2026-01-14 | 5.35 | 5.40 | 5.30 | 5.34 | 5.12 | qfq | 21,556,304 | 115,507,329 | -0.19% |
| 2026-01-13 | 5.37 | 5.41 | 5.34 | 5.35 | 5.13 | qfq | 18,906,730 | 101,455,404 | -0.37% |
| 2026-01-12 | 5.36 | 5.39 | 5.33 | 5.37 | 5.15 | qfq | 21,331,627 | 114,206,605 | 0.19% |
| 2026-01-09 | 5.33 | 5.37 | 5.32 | 5.36 | 5.14 | qfq | 14,711,353 | 78,668,807 | 0.19% |
| 2026-01-08 | 5.32 | 5.36 | 5.29 | 5.35 | 5.13 | qfq | 13,319,146 | 70,940,702 | 0.56% |
| 2026-01-07 | 5.35 | 5.35 | 5.31 | 5.32 | 5.10 | qfq | 12,086,383 | 64,379,574 | -0.56% |
| 2026-01-06 | 5.31 | 5.36 | 5.30 | 5.35 | 5.13 | qfq | 11,961,258 | 63,763,639 | 0.75% |
| 2026-01-05 | 5.26 | 5.32 | 5.24 | 5.31 | 5.09 | qfq | 14,050,320 | 74,283,051 | 0.95% |
| 2025-12-31 | 5.26 | 5.29 | 5.25 | 5.26 | 5.04 | qfq | 7,922,995 | 41,732,984 | 0.00% |
| 2025-12-30 | 5.27 | 5.28 | 5.24 | 5.26 | 5.04 | qfq | 11,433,260 | 60,158,209 | -0.19% |
| 2025-12-29 | 5.32 | 5.32 | 5.25 | 5.27 | 5.05 | qfq | 15,736,478 | 83,156,231 | -0.94% |
| 2025-12-26 | 5.34 | 5.35 | 5.30 | 5.32 | 5.10 | qfq | 11,827,503 | 63,006,191 | -0.37% |
| 2025-12-25 | 5.34 | 5.36 | 5.31 | 5.34 | 5.12 | qfq | 9,856,220 | 52,624,502 | 0.00% |
| 2025-12-24 | 5.32 | 5.36 | 5.31 | 5.34 | 5.12 | qfq | 10,889,294 | 58,104,905 | 0.00% |
| 2025-12-23 | 5.44 | 5.46 | 5.33 | 5.34 | 5.12 | qfq | 17,747,631 | 95,183,806 | -1.84% |
| 2025-12-22 | 5.50 | 5.50 | 5.42 | 5.44 | 5.22 | qfq | 17,364,899 | 94,630,341 | -1.45% |
| 2025-12-19 | 5.34 | 5.54 | 5.31 | 5.52 | 5.29 | qfq | 30,458,836 | 166,122,258 | 3.18% |
| 2025-12-18 | 5.28 | 5.39 | 5.27 | 5.35 | 5.13 | qfq | 15,188,193 | 81,163,407 | 0.75% |
| 2025-12-17 | 5.28 | 5.32 | 5.23 | 5.31 | 5.09 | qfq | 16,057,203 | 84,813,700 | 0.38% |
| 2025-12-16 | 5.23 | 5.32 | 5.22 | 5.29 | 5.07 | qfq | 16,489,634 | 87,106,109 | 0.95% |
| 2025-12-15 | 5.23 | 5.27 | 5.21 | 5.24 | 5.02 | qfq | 12,704,967 | 66,597,734 | 0.38% |
| 2025-12-12 | 5.30 | 5.30 | 5.20 | 5.22 | 5.00 | qfq | 22,473,356 | 117,515,993 | -0.95% |
| 2025-12-11 | 5.40 | 5.41 | 5.27 | 5.27 | 5.05 | qfq | 27,576,331 | 146,694,281 | -2.59% |
| 2025-12-10 | 5.43 | 5.49 | 5.40 | 5.41 | 5.19 | qfq | 17,948,895 | 97,571,249 | -0.18% |
| 2025-12-09 | 5.42 | 5.48 | 5.37 | 5.42 | 5.20 | qfq | 18,028,082 | 97,788,844 | -0.18% |
| 2025-12-08 | 5.47 | 5.48 | 5.42 | 5.43 | 5.21 | qfq | 13,110,247 | 71,305,519 | -0.37% |
| 2025-12-05 | 5.41 | 5.48 | 5.36 | 5.45 | 5.23 | qfq | 18,112,319 | 98,383,775 | 0.55% |
| 2025-12-04 | 5.58 | 5.59 | 5.41 | 5.42 | 5.20 | qfq | 31,632,800 | 172,617,651 | -3.21% |
| 2025-12-03 | 5.58 | 5.64 | 5.53 | 5.60 | 5.37 | qfq | 12,460,625 | 69,512,463 | 0.36% |
| 2025-12-02 | 5.53 | 5.60 | 5.48 | 5.58 | 5.35 | qfq | 13,671,733 | 75,860,215 | 0.90% |
| 2025-12-01 | 5.52 | 5.59 | 5.51 | 5.53 | 5.30 | qfq | 12,649,248 | 70,218,109 | 0.18% |
| 2025-11-28 | 5.44 | 5.53 | 5.41 | 5.52 | 5.29 | qfq | 15,631,767 | 85,721,383 | 1.47% |
| 2025-11-27 | 5.49 | 5.51 | 5.43 | 5.44 | 5.22 | qfq | 11,881,687 | 65,002,617 | -0.55% |
| 2025-11-26 | 5.51 | 5.55 | 5.47 | 5.47 | 5.24 | qfq | 11,155,457 | 61,378,551 | -0.55% |
| 2025-11-25 | 5.49 | 5.52 | 5.45 | 5.50 | 5.27 | qfq | 14,023,931 | 77,075,742 | 0.92% |
| 2025-11-24 | 5.51 | 5.56 | 5.45 | 5.45 | 5.23 | qfq | 16,521,350 | 90,970,850 | -0.37% |
| 2025-11-21 | 5.58 | 5.65 | 5.47 | 5.47 | 5.24 | qfq | 19,166,118 | 106,325,099 | -2.50% |
| 2025-11-20 | 5.69 | 5.69 | 5.56 | 5.61 | 5.38 | qfq | 14,423,861 | 80,962,746 | -1.23% |
| 2025-11-19 | 5.67 | 5.70 | 5.64 | 5.68 | 5.45 | qfq | 12,421,547 | 70,395,036 | 0.18% |
| 2025-11-18 | 5.73 | 5.83 | 5.63 | 5.67 | 5.44 | qfq | 23,036,538 | 130,802,239 | -1.39% |
| 2025-11-17 | 5.76 | 5.79 | 5.71 | 5.75 | 5.51 | qfq | 20,706,270 | 119,117,235 | -0.17% |
| 2025-11-14 | 5.79 | 5.90 | 5.74 | 5.76 | 5.52 | qfq | 28,268,515 | 164,337,566 | -1.03% |
| 2025-11-13 | 5.78 | 5.83 | 5.72 | 5.82 | 5.58 | qfq | 21,803,911 | 125,948,348 | 0.52% |
| 2025-11-12 | 5.81 | 5.85 | 5.75 | 5.79 | 5.55 | qfq | 23,315,519 | 134,907,844 | -0.34% |
| 2025-11-11 | 5.72 | 5.81 | 5.69 | 5.81 | 5.57 | qfq | 30,008,046 | 172,937,546 | 1.75% |
| 2025-11-10 | 5.59 | 5.72 | 5.57 | 5.71 | 5.47 | qfq | 25,453,516 | 144,323,470 | 2.33% |
| 2025-11-07 | 5.55 | 5.60 | 5.54 | 5.58 | 5.35 | qfq | 11,976,333 | 66,806,952 | 0.54% |
| 2025-11-06 | 5.54 | 5.59 | 5.54 | 5.55 | 5.32 | qfq | 13,858,117 | 77,061,591 | 0.00% |
| 2025-11-05 | 5.48 | 5.59 | 5.47 | 5.55 | 5.32 | qfq | 18,538,656 | 102,831,332 | 1.09% |
| 2025-11-04 | 5.50 | 5.52 | 5.47 | 5.49 | 5.26 | qfq | 13,157,879 | 72,348,721 | -0.54% |
| 2025-11-03 | 5.46 | 5.52 | 5.43 | 5.52 | 5.29 | qfq | 20,354,824 | 111,411,162 | 1.28% |
| 2025-10-31 | 5.41 | 5.46 | 5.40 | 5.45 | 5.23 | qfq | 13,219,506 | 71,915,143 | 0.74% |
| 2025-10-30 | 5.43 | 5.45 | 5.41 | 5.41 | 5.19 | qfq | 12,851,089 | 69,735,420 | -0.92% |
| 2025-10-29 | 5.44 | 5.46 | 5.40 | 5.46 | 5.23 | qfq | 12,218,183 | 66,254,905 | 0.18% |
| 2025-10-28 | 5.46 | 5.46 | 5.43 | 5.45 | 5.23 | qfq | 7,990,748 | 43,479,571 | -0.18% |
| 2025-10-27 | 5.44 | 5.47 | 5.44 | 5.46 | 5.23 | qfq | 10,229,580 | 55,764,576 | 0.00% |
| 2025-10-24 | 5.49 | 5.51 | 5.44 | 5.46 | 5.23 | qfq | 10,154,132 | 55,496,130 | -0.55% |
| 2025-10-23 | 5.45 | 5.50 | 5.44 | 5.49 | 5.26 | qfq | 11,070,211 | 60,507,104 | 0.55% |
| 2025-10-22 | 5.44 | 5.48 | 5.42 | 5.46 | 5.23 | qfq | 8,354,939 | 45,602,059 | 0.18% |
| 2025-10-21 | 5.42 | 5.46 | 5.41 | 5.45 | 5.23 | qfq | 8,411,361 | 45,774,243 | 0.55% |
| 2025-10-20 | 5.44 | 5.47 | 5.39 | 5.42 | 5.20 | qfq | 11,206,340 | 60,702,155 | -0.37% |
| 2025-10-17 | 5.48 | 5.48 | 5.42 | 5.44 | 5.22 | qfq | 11,108,762 | 60,570,777 | -0.37% |
| 2025-10-16 | 5.49 | 5.50 | 5.44 | 5.46 | 5.23 | qfq | 11,502,708 | 62,853,734 | -0.73% |
| 2025-10-15 | 5.46 | 5.50 | 5.45 | 5.50 | 5.27 | qfq | 10,985,021 | 60,186,635 | 0.55% |
| 2025-10-14 | 5.45 | 5.48 | 5.43 | 5.47 | 5.24 | qfq | 13,587,909 | 74,207,121 | 0.55% |
| 2025-10-13 | 5.40 | 5.45 | 5.39 | 5.44 | 5.22 | qfq | 13,777,640 | 74,656,068 | -0.91% |
| 2025-10-10 | 5.42 | 5.50 | 5.41 | 5.49 | 5.26 | qfq | 14,647,687 | 80,122,708 | 0.92% |
| 2025-10-09 | 5.39 | 5.45 | 5.36 | 5.44 | 5.22 | qfq | 13,630,037 | 73,597,362 | 0.74% |
| 2025-09-30 | 5.42 | 5.44 | 5.40 | 5.40 | 5.18 | qfq | 11,515,719 | 62,351,812 | -0.74% |
| 2025-09-29 | 5.41 | 5.44 | 5.33 | 5.44 | 5.22 | qfq | 15,822,714 | 85,281,512 | 0.37% |
| 2025-09-26 | 5.44 | 5.45 | 5.41 | 5.42 | 5.20 | qfq | 13,120,132 | 71,169,299 | -0.37% |
| 2025-09-25 | 5.46 | 5.48 | 5.41 | 5.44 | 5.22 | qfq | 12,804,561 | 69,679,873 | -0.37% |
| 2025-09-24 | 5.45 | 5.48 | 5.43 | 5.46 | 5.23 | qfq | 14,495,359 | 79,104,462 | 0.37% |
| 2025-09-23 | 5.52 | 5.54 | 5.38 | 5.44 | 5.22 | qfq | 22,523,754 | 122,502,890 | -1.81% |
| 2025-09-22 | 5.61 | 5.63 | 5.51 | 5.54 | 5.31 | qfq | 20,202,479 | 111,998,464 | -1.77% |
| 2025-09-19 | 5.65 | 5.67 | 5.56 | 5.64 | 5.41 | qfq | 18,566,327 | 104,158,005 | -0.53% |
| 2025-09-18 | 5.75 | 5.77 | 5.61 | 5.67 | 5.44 | qfq | 23,518,096 | 133,867,874 | -1.56% |
| 2025-09-17 | 5.80 | 5.82 | 5.74 | 5.76 | 5.52 | qfq | 15,917,454 | 91,775,098 | -1.03% |
| 2025-09-16 | 5.84 | 5.85 | 5.76 | 5.82 | 5.58 | qfq | 17,977,179 | 104,225,649 | -0.17% |
| 2025-09-15 | 5.81 | 5.87 | 5.77 | 5.83 | 5.59 | qfq | 19,927,690 | 116,177,019 | 0.34% |
| 2025-09-12 | 5.89 | 5.91 | 5.79 | 5.81 | 5.57 | qfq | 26,496,388 | 154,549,074 | -1.36% |
| 2025-09-11 | 5.87 | 5.95 | 5.84 | 5.89 | 5.65 | qfq | 39,833,354 | 234,507,386 | 0.51% |
| 2025-09-10 | 5.88 | 5.88 | 5.81 | 5.86 | 5.62 | qfq | 26,913,260 | 157,477,201 | -0.68% |
| 2025-09-09 | 5.71 | 5.90 | 5.68 | 5.90 | 5.66 | qfq | 54,337,690 | 317,097,854 | 3.15% |
| 2025-09-08 | 5.66 | 5.75 | 5.65 | 5.72 | 5.48 | qfq | 23,024,450 | 131,465,817 | 0.70% |
| 2025-09-05 | 5.70 | 5.73 | 5.59 | 5.68 | 5.45 | qfq | 26,475,242 | 149,571,168 | 0.00% |
| 2025-09-04 | 5.55 | 5.69 | 5.53 | 5.68 | 5.45 | qfq | 30,695,010 | 173,167,759 | 2.16% |
| 2025-09-03 | 5.69 | 5.72 | 5.54 | 5.56 | 5.33 | qfq | 21,368,052 | 119,733,191 | -2.28% |
| 2025-09-02 | 5.66 | 5.72 | 5.62 | 5.69 | 5.46 | qfq | 25,074,374 | 142,133,709 | 0.35% |
| 2025-09-01 | 5.65 | 5.70 | 5.59 | 5.67 | 5.44 | qfq | 21,198,824 | 119,803,866 | 0.89% |
| 2025-08-29 | 5.59 | 5.65 | 5.55 | 5.62 | 5.39 | qfq | 20,965,259 | 117,793,680 | 0.72% |
| 2025-08-28 | 5.61 | 5.66 | 5.49 | 5.58 | 5.35 | qfq | 26,545,784 | 147,884,484 | -0.71% |
| 2025-08-27 | 5.70 | 5.72 | 5.61 | 5.62 | 5.39 | qfq | 26,306,706 | 148,961,553 | -1.75% |
| 2025-08-26 | 5.70 | 5.75 | 5.68 | 5.72 | 5.48 | qfq | 27,155,527 | 155,415,882 | 0.18% |
| 2025-08-25 | 5.68 | 5.75 | 5.64 | 5.71 | 5.47 | qfq | 33,610,497 | 191,422,544 | 0.88% |
| 2025-08-22 | 5.65 | 5.66 | 5.59 | 5.66 | 5.43 | qfq | 22,435,602 | 126,180,900 | 0.00% |
| 2025-08-21 | 5.67 | 5.70 | 5.63 | 5.66 | 5.43 | qfq | 21,375,352 | 120,970,790 | -0.18% |
| 2025-08-20 | 5.58 | 5.67 | 5.56 | 5.67 | 5.44 | qfq | 24,255,083 | 136,602,417 | 1.25% |
| 2025-08-19 | 5.61 | 5.63 | 5.58 | 5.60 | 5.37 | qfq | 21,814,550 | 122,278,495 | 0.18% |
| 2025-08-18 | 5.53 | 5.63 | 5.52 | 5.59 | 5.36 | qfq | 26,511,196 | 147,948,200 | 1.08% |
| 2025-08-15 | 5.50 | 5.54 | 5.49 | 5.53 | 5.30 | qfq | 17,194,917 | 94,885,014 | 0.36% |
| 2025-08-14 | 5.58 | 5.61 | 5.50 | 5.51 | 5.28 | qfq | 15,027,884 | 83,598,126 | -1.08% |
| 2025-08-13 | 5.59 | 5.61 | 5.54 | 5.57 | 5.34 | qfq | 12,656,776 | 70,407,912 | 0.00% |
| 2025-08-12 | 5.57 | 5.60 | 5.55 | 5.57 | 5.34 | qfq | 9,689,665 | 54,042,155 | -0.18% |
| 2025-08-11 | 5.55 | 5.59 | 5.54 | 5.58 | 5.35 | qfq | 11,531,041 | 64,220,778 | 0.72% |
| 2025-08-08 | 5.55 | 5.55 | 5.51 | 5.54 | 5.31 | qfq | 7,805,639 | 43,140,834 | -0.18% |
| 2025-08-07 | 5.51 | 5.55 | 5.49 | 5.55 | 5.32 | qfq | 13,632,565 | 75,393,874 | 0.73% |
| 2025-08-06 | 5.53 | 5.53 | 5.47 | 5.51 | 5.28 | qfq | 9,997,760 | 54,978,753 | 0.00% |
| 2025-08-05 | 5.49 | 5.52 | 5.49 | 5.51 | 5.28 | qfq | 8,675,113 | 47,759,163 | 0.36% |
| 2025-08-04 | 5.48 | 5.50 | 5.43 | 5.49 | 5.26 | qfq | 8,409,405 | 46,012,191 | -0.18% |
| 2025-08-01 | 5.48 | 5.52 | 5.47 | 5.50 | 5.27 | qfq | 11,683,465 | 64,124,094 | 0.18% |
| 2025-07-31 | 5.61 | 5.62 | 5.46 | 5.49 | 5.26 | qfq | 21,405,760 | 118,242,242 | -2.49% |
| 2025-07-30 | 5.59 | 5.65 | 5.58 | 5.63 | 5.40 | qfq | 18,161,766 | 102,032,055 | 0.36% |
| 2025-07-29 | 5.62 | 5.64 | 5.54 | 5.61 | 5.38 | qfq | 13,782,412 | 76,893,097 | -0.18% |
| 2025-07-28 | 5.66 | 5.67 | 5.59 | 5.62 | 5.39 | qfq | 14,519,826 | 81,555,575 | -0.71% |
| 2025-07-25 | 5.67 | 5.71 | 5.64 | 5.66 | 5.43 | qfq | 17,130,498 | 97,135,252 | -0.18% |
| 2025-07-24 | 5.59 | 5.67 | 5.58 | 5.67 | 5.44 | qfq | 18,370,530 | 103,465,716 | 1.43% |
| 2025-07-23 | 5.62 | 5.66 | 5.58 | 5.59 | 5.36 | qfq | 16,916,672 | 95,179,561 | -0.53% |
| 2025-07-22 | 5.58 | 5.63 | 5.55 | 5.62 | 5.39 | qfq | 16,622,864 | 92,829,380 | 0.72% |
| 2025-07-21 | 5.53 | 5.59 | 5.53 | 5.58 | 5.35 | qfq | 13,905,801 | 77,437,438 | 0.72% |
| 2025-07-18 | 5.54 | 5.56 | 5.51 | 5.54 | 5.31 | qfq | 9,680,503 | 53,530,296 | 0.00% |
| 2025-07-17 | 5.55 | 5.60 | 5.52 | 5.54 | 5.31 | qfq | 12,310,087 | 68,323,068 | 0.00% |
| 2025-07-16 | 5.50 | 5.55 | 5.49 | 5.54 | 5.31 | qfq | 10,540,771 | 58,168,440 | 0.73% |
| 2025-07-15 | 5.60 | 5.60 | 5.48 | 5.50 | 5.27 | qfq | 16,312,083 | 89,911,566 | -1.61% |
| 2025-07-14 | 5.53 | 5.60 | 5.52 | 5.59 | 5.36 | qfq | 14,681,902 | 81,666,974 | 1.08% |
| 2025-07-11 | 5.54 | 5.55 | 5.51 | 5.53 | 5.30 | qfq | 15,002,141 | 83,038,514 | -0.18% |
| 2025-07-10 | 5.47 | 5.54 | 5.46 | 5.54 | 5.31 | qfq | 14,346,404 | 78,947,037 | 1.09% |
| 2025-07-09 | 5.49 | 5.52 | 5.46 | 5.48 | 5.25 | qfq | 13,979,716 | 76,747,296 | -0.18% |
| 2025-07-08 | 5.42 | 5.52 | 5.41 | 5.49 | 5.26 | qfq | 19,119,422 | 104,717,227 | 1.48% |
| 2025-07-07 | 5.41 | 5.42 | 5.39 | 5.41 | 5.19 | qfq | 6,736,373 | 36,415,586 | 0.00% |
| 2025-07-04 | 5.43 | 5.44 | 5.39 | 5.41 | 5.19 | qfq | 9,412,634 | 50,965,666 | -0.37% |
| 2025-07-03 | 5.43 | 5.45 | 5.40 | 5.43 | 5.21 | qfq | 9,635,141 | 52,268,631 | 0.00% |
| 2025-07-02 | 5.40 | 5.44 | 5.39 | 5.43 | 5.21 | qfq | 12,259,640 | 66,422,659 | 0.37% |
| 2025-07-01 | 5.41 | 5.41 | 5.38 | 5.41 | 5.19 | qfq | 6,785,373 | 36,589,839 | 0.19% |
| 2025-06-30 | 5.40 | 5.41 | 5.38 | 5.40 | 5.18 | qfq | 9,282,980 | 50,076,833 | 0.19% |
| 2025-06-27 | 5.39 | 5.42 | 5.38 | 5.39 | 5.17 | qfq | 8,395,741 | 45,340,032 | -0.19% |
| 2025-06-26 | 5.42 | 5.42 | 5.39 | 5.40 | 5.18 | qfq | 7,721,272 | 41,731,564 | -0.55% |
| 2025-06-25 | 5.41 | 5.43 | 5.38 | 5.43 | 5.21 | qfq | 9,280,496 | 50,138,535 | 0.56% |
| 2025-06-24 | 5.36 | 5.41 | 5.35 | 5.40 | 5.18 | qfq | 10,929,901 | 58,927,966 | 0.56% |
| 2025-06-23 | 5.30 | 5.38 | 5.27 | 5.37 | 5.15 | qfq | 9,055,302 | 48,291,191 | 0.56% |
| 2025-06-20 | 5.29 | 5.35 | 5.29 | 5.34 | 5.12 | qfq | 8,950,988 | 47,574,867 | 0.95% |
| 2025-06-19 | 5.38 | 5.38 | 5.27 | 5.29 | 5.07 | qfq | 12,097,736 | 64,324,541 | -1.67% |
| 2025-06-18 | 5.40 | 5.42 | 5.36 | 5.38 | 5.16 | qfq | 7,195,759 | 38,730,228 | -0.55% |
| 2025-06-17 | 5.42 | 5.45 | 5.39 | 5.41 | 5.19 | qfq | 9,077,842 | 49,122,955 | -0.18% |
| 2025-06-16 | 5.38 | 5.43 | 5.38 | 5.42 | 5.20 | qfq | 6,971,543 | 37,677,707 | 0.18% |
| 2025-06-13 | 5.49 | 5.49 | 5.39 | 5.41 | 5.19 | qfq | 18,951,276 | 102,767,518 | -1.64% |
| 2025-06-12 | 5.52 | 5.52 | 5.46 | 5.50 | 5.27 | qfq | 10,350,123 | 56,808,255 | -0.36% |
| 2025-06-11 | 5.48 | 5.55 | 5.48 | 5.52 | 5.29 | qfq | 9,780,239 | 54,055,730 | 0.36% |
| 2025-06-10 | 5.53 | 5.54 | 5.45 | 5.50 | 5.27 | qfq | 13,991,965 | 76,913,979 | -0.54% |
| 2025-06-09 | 5.52 | 5.54 | 5.48 | 5.53 | 5.30 | qfq | 12,153,141 | 67,019,083 | 0.55% |
| 2025-06-06 | 5.55 | 5.56 | 5.48 | 5.50 | 5.27 | qfq | 16,609,354 | 91,404,936 | -0.72% |
| 2025-06-05 | 5.66 | 5.68 | 5.52 | 5.54 | 5.31 | qfq | 20,268,342 | 112,970,977 | -1.95% |
| 2025-06-04 | 5.55 | 5.66 | 5.53 | 5.65 | 5.42 | qfq | 22,745,378 | 127,493,985 | 1.62% |
| 2025-06-03 | 5.45 | 5.57 | 5.45 | 5.56 | 5.33 | qfq | 18,467,404 | 102,088,649 | 0.91% |
| 2025-05-30 | 5.55 | 5.57 | 5.48 | 5.51 | 5.28 | qfq | 15,577,916 | 85,964,586 | -0.90% |
| 2025-05-29 | 5.55 | 5.57 | 5.50 | 5.56 | 5.33 | qfq | 14,000,151 | 77,619,912 | 0.36% |
| 2025-05-28 | 5.53 | 5.57 | 5.51 | 5.54 | 5.31 | qfq | 13,144,212 | 72,882,905 | -0.18% |
| 2025-05-27 | 5.46 | 5.56 | 5.46 | 5.55 | 5.32 | qfq | 17,880,109 | 98,848,567 | 1.65% |
| 2025-05-26 | 5.41 | 5.50 | 5.39 | 5.46 | 5.23 | qfq | 11,316,589 | 61,757,035 | 0.92% |
| 2025-05-23 | 5.51 | 5.52 | 5.41 | 5.41 | 5.19 | qfq | 15,244,533 | 83,289,289 | -1.64% |
| 2025-05-22 | 5.58 | 5.59 | 5.49 | 5.50 | 5.27 | qfq | 12,886,388 | 71,239,203 | -1.61% |
| 2025-05-21 | 5.58 | 5.66 | 5.55 | 5.59 | 5.36 | qfq | 15,759,819 | 88,107,685 | -0.18% |
| 2025-05-20 | 5.53 | 5.64 | 5.52 | 5.60 | 5.37 | qfq | 23,674,473 | 132,398,493 | 1.27% |
| 2025-05-19 | 5.45 | 5.54 | 5.44 | 5.53 | 5.30 | qfq | 17,271,678 | 94,916,082 | 1.28% |
| 2025-05-16 | 5.50 | 5.51 | 5.44 | 5.46 | 5.23 | qfq | 12,869,744 | 70,265,228 | -0.36% |
| 2025-05-15 | 5.51 | 5.53 | 5.47 | 5.48 | 5.25 | qfq | 11,041,524 | 60,724,744 | -0.72% |
| 2025-05-14 | 5.54 | 5.55 | 5.46 | 5.52 | 5.29 | qfq | 16,141,608 | 88,724,549 | -0.36% |
| 2025-05-13 | 5.56 | 5.57 | 5.52 | 5.54 | 5.31 | qfq | 13,847,378 | 76,771,994 | 0.36% |
| 2025-05-12 | 5.56 | 5.56 | 5.50 | 5.52 | 5.29 | qfq | 13,329,007 | 73,608,938 | -0.36% |
| 2025-05-09 | 5.57 | 5.57 | 5.51 | 5.54 | 5.31 | qfq | 10,773,293 | 59,685,420 | -0.18% |
| 2025-05-08 | 5.53 | 5.57 | 5.51 | 5.55 | 5.32 | qfq | 13,213,370 | 73,398,326 | -0.18% |
| 2025-05-07 | 5.55 | 5.60 | 5.53 | 5.56 | 5.33 | qfq | 15,281,017 | 84,900,541 | 0.72% |
| 2025-05-06 | 5.45 | 5.52 | 5.45 | 5.52 | 5.29 | qfq | 13,635,196 | 74,872,898 | 1.66% |
| 2025-04-30 | 5.46 | 5.52 | 5.43 | 5.43 | 5.21 | qfq | 15,233,908 | 83,279,305 | -0.37% |
| 2025-04-29 | 5.42 | 5.47 | 5.39 | 5.45 | 5.23 | qfq | 12,016,074 | 65,329,477 | 0.93% |
| 2025-04-28 | 5.58 | 5.59 | 5.38 | 5.40 | 5.18 | qfq | 23,361,613 | 127,064,970 | -5.26% |
| 2025-04-25 | 5.65 | 5.78 | 5.65 | 5.70 | 5.34 | qfq | 20,095,738 | 114,908,522 | 0.35% |
| 2025-04-24 | 5.69 | 5.73 | 5.64 | 5.68 | 5.32 | qfq | 19,008,527 | 108,027,038 | -0.18% |
| 2025-04-23 | 5.78 | 5.80 | 5.66 | 5.69 | 5.33 | qfq | 27,818,579 | 158,751,165 | -1.56% |
| 2025-04-22 | 5.81 | 5.87 | 5.74 | 5.78 | 5.42 | qfq | 32,180,436 | 186,349,568 | -0.86% |
| 2025-04-21 | 5.84 | 5.89 | 5.77 | 5.83 | 5.46 | qfq | 38,765,479 | 225,959,995 | -1.85% |
| 2025-04-18 | 6.09 | 6.11 | 5.91 | 5.94 | 5.57 | qfq | 34,637,109 | 207,159,184 | -3.10% |
| 2025-04-17 | 5.94 | 6.18 | 5.89 | 6.13 | 5.74 | qfq | 57,509,661 | 349,673,139 | 2.17% |
| 2025-04-16 | 5.86 | 6.04 | 5.75 | 6.00 | 5.62 | qfq | 37,365,595 | 221,087,501 | 1.18% |
| 2025-04-15 | 5.87 | 5.98 | 5.80 | 5.93 | 5.56 | qfq | 37,190,785 | 219,659,069 | 0.85% |
| 2025-04-14 | 5.72 | 5.94 | 5.70 | 5.88 | 5.51 | qfq | 35,064,382 | 205,263,836 | 3.16% |
| 2025-04-11 | 5.78 | 5.80 | 5.66 | 5.70 | 5.34 | qfq | 24,969,985 | 142,775,845 | -2.23% |
| 2025-04-10 | 5.71 | 5.90 | 5.64 | 5.83 | 5.46 | qfq | 34,824,106 | 201,384,028 | 2.46% |
| 2025-04-09 | 5.56 | 5.74 | 5.41 | 5.69 | 5.33 | qfq | 30,197,480 | 168,339,911 | 1.61% |
| 2025-04-08 | 5.29 | 5.60 | 5.29 | 5.60 | 5.25 | qfq | 40,817,213 | 224,721,060 | 6.26% |
| 2025-04-07 | 5.65 | 5.73 | 5.27 | 5.27 | 4.94 | qfq | 39,304,328 | 214,469,582 | -9.91% |
| 2025-04-03 | 5.72 | 5.85 | 5.71 | 5.85 | 5.48 | qfq | 19,325,910 | 112,138,212 | 1.56% |
| 2025-04-02 | 5.77 | 5.83 | 5.73 | 5.76 | 5.40 | qfq | 18,641,224 | 107,609,525 | -0.52% |
| 2025-04-01 | 5.71 | 5.80 | 5.71 | 5.79 | 5.42 | qfq | 17,454,943 | 100,669,528 | 1.40% |
| 2025-03-31 | 5.78 | 5.80 | 5.68 | 5.71 | 5.35 | qfq | 20,496,376 | 117,504,423 | -1.55% |
| 2025-03-28 | 5.88 | 5.89 | 5.78 | 5.80 | 5.43 | qfq | 20,355,799 | 118,574,984 | -1.36% |
| 2025-03-27 | 5.94 | 5.97 | 5.87 | 5.88 | 5.51 | qfq | 21,747,741 | 128,253,618 | -1.01% |
| 2025-03-26 | 5.93 | 5.96 | 5.88 | 5.94 | 5.57 | qfq | 18,435,388 | 109,352,148 | 0.17% |
| 2025-03-25 | 5.94 | 5.95 | 5.85 | 5.93 | 5.56 | qfq | 20,619,286 | 121,579,571 | -0.34% |
| 2025-03-24 | 5.96 | 5.97 | 5.84 | 5.95 | 5.57 | qfq | 20,434,362 | 120,723,868 | 0.17% |
| 2025-03-21 | 6.00 | 6.07 | 5.88 | 5.94 | 5.57 | qfq | 27,132,644 | 161,712,722 | -1.66% |
| 2025-03-20 | 6.08 | 6.10 | 6.03 | 6.04 | 5.66 | qfq | 15,432,287 | 93,508,381 | -0.66% |
| 2025-03-19 | 6.12 | 6.16 | 6.06 | 6.08 | 5.70 | qfq | 14,683,367 | 89,525,096 | -0.82% |
| 2025-03-18 | 6.22 | 6.24 | 6.12 | 6.13 | 5.74 | qfq | 17,683,892 | 108,720,514 | -1.45% |
| 2025-03-17 | 6.25 | 6.37 | 6.21 | 6.22 | 5.83 | qfq | 34,410,317 | 215,350,159 | 0.00% |
| 2025-03-14 | 5.93 | 6.24 | 5.93 | 6.22 | 5.83 | qfq | 50,945,320 | 311,856,178 | 5.07% |
| 2025-03-13 | 5.89 | 5.93 | 5.85 | 5.92 | 5.55 | qfq | 14,034,586 | 82,673,561 | 0.34% |
| 2025-03-12 | 5.91 | 5.96 | 5.88 | 5.90 | 5.53 | qfq | 15,508,673 | 91,731,052 | -0.34% |
| 2025-03-11 | 5.77 | 5.93 | 5.75 | 5.92 | 5.55 | qfq | 19,284,817 | 112,550,894 | 1.89% |
| 2025-03-10 | 5.76 | 5.82 | 5.76 | 5.81 | 5.44 | qfq | 11,725,583 | 67,933,336 | 0.35% |
| 2025-03-07 | 5.81 | 5.85 | 5.77 | 5.79 | 5.42 | qfq | 16,169,829 | 93,825,475 | -0.69% |
| 2025-03-06 | 5.79 | 5.85 | 5.75 | 5.83 | 5.46 | qfq | 16,751,402 | 97,217,861 | 0.87% |
| 2025-03-05 | 5.84 | 5.85 | 5.73 | 5.78 | 5.42 | qfq | 17,672,501 | 101,892,732 | -1.03% |
| 2025-03-04 | 5.82 | 5.86 | 5.77 | 5.84 | 5.47 | qfq | 14,134,251 | 82,128,570 | -0.17% |
| 2025-03-03 | 5.94 | 6.02 | 5.82 | 5.85 | 5.48 | qfq | 27,206,484 | 161,129,093 | -1.02% |
| 2025-02-28 | 5.94 | 6.14 | 5.90 | 5.91 | 5.54 | qfq | 36,700,572 | 220,799,869 | -1.50% |
| 2025-02-27 | 5.86 | 6.00 | 5.86 | 6.00 | 5.62 | qfq | 38,745,897 | 230,603,517 | 2.74% |
| 2025-02-26 | 5.75 | 5.84 | 5.74 | 5.84 | 5.47 | qfq | 16,200,383 | 93,717,984 | 1.57% |
| 2025-02-25 | 5.80 | 5.81 | 5.73 | 5.75 | 5.39 | qfq | 15,401,523 | 88,880,177 | -1.54% |
| 2025-02-24 | 5.79 | 5.87 | 5.78 | 5.84 | 5.47 | qfq | 17,466,206 | 101,964,441 | 0.34% |
| 2025-02-21 | 5.86 | 5.90 | 5.75 | 5.82 | 5.45 | qfq | 17,420,898 | 101,205,713 | -0.51% |
| 2025-02-20 | 5.79 | 5.89 | 5.78 | 5.85 | 5.48 | qfq | 17,862,876 | 104,454,872 | 0.69% |
| 2025-02-19 | 5.76 | 5.81 | 5.72 | 5.81 | 5.44 | qfq | 16,560,592 | 95,537,627 | 0.69% |
| 2025-02-18 | 5.92 | 5.94 | 5.75 | 5.77 | 5.41 | qfq | 24,977,982 | 145,830,323 | -3.03% |
| 2025-02-17 | 5.92 | 5.96 | 5.88 | 5.95 | 5.57 | qfq | 24,028,274 | 142,530,399 | 0.34% |
| 2025-02-14 | 6.00 | 6.02 | 5.89 | 5.93 | 5.56 | qfq | 22,911,262 | 136,031,645 | -1.00% |
| 2025-02-13 | 5.94 | 6.04 | 5.91 | 5.99 | 5.61 | qfq | 31,795,661 | 190,464,923 | 0.67% |
| 2025-02-12 | 5.87 | 5.95 | 5.85 | 5.95 | 5.57 | qfq | 24,085,473 | 141,924,878 | 0.85% |
| 2025-02-11 | 5.95 | 5.97 | 5.83 | 5.90 | 5.53 | qfq | 28,818,560 | 169,897,068 | -0.34% |
| 2025-02-10 | 5.82 | 5.94 | 5.75 | 5.92 | 5.55 | qfq | 34,118,280 | 199,101,152 | 1.72% |
| 2025-02-07 | 5.78 | 5.89 | 5.75 | 5.82 | 5.45 | qfq | 32,719,859 | 190,822,001 | 0.69% |
| 2025-02-06 | 5.73 | 5.80 | 5.68 | 5.78 | 5.42 | qfq | 15,595,305 | 89,546,910 | 0.70% |
| 2025-02-05 | 5.80 | 5.83 | 5.69 | 5.74 | 5.38 | qfq | 14,445,134 | 82,947,106 | -0.69% |
| 2025-01-27 | 5.87 | 5.92 | 5.78 | 5.78 | 5.42 | qfq | 11,519,949 | 67,209,457 | -1.03% |
| 2025-01-24 | 5.83 | 5.87 | 5.80 | 5.84 | 5.47 | qfq | 16,085,153 | 93,861,158 | 0.00% |
| 2025-01-23 | 5.88 | 5.95 | 5.84 | 5.84 | 5.47 | qfq | 17,199,228 | 101,356,853 | 0.69% |
| 2025-01-22 | 5.93 | 5.93 | 5.78 | 5.80 | 5.43 | qfq | 15,581,696 | 90,693,776 | -2.52% |
| 2025-01-21 | 6.03 | 6.04 | 5.90 | 5.95 | 5.57 | qfq | 14,365,450 | 85,275,234 | -0.67% |
| 2025-01-20 | 6.03 | 6.09 | 5.97 | 5.99 | 5.61 | qfq | 13,120,919 | 78,916,258 | 0.00% |
| 2025-01-17 | 5.98 | 6.04 | 5.90 | 5.99 | 5.61 | qfq | 17,285,865 | 103,181,731 | -0.33% |
| 2025-01-16 | 5.94 | 6.08 | 5.93 | 6.01 | 5.63 | qfq | 21,217,831 | 127,563,039 | 1.52% |
| 2025-01-15 | 5.99 | 6.02 | 5.89 | 5.92 | 5.55 | qfq | 16,287,731 | 96,786,869 | -0.84% |
| 2025-01-14 | 5.77 | 5.99 | 5.77 | 5.97 | 5.59 | qfq | 23,214,944 | 137,255,969 | 3.65% |
| 2025-01-13 | 5.66 | 5.78 | 5.59 | 5.76 | 5.40 | qfq | 21,545,069 | 122,849,479 | 0.17% |
| 2025-01-10 | 6.05 | 6.08 | 5.74 | 5.75 | 5.39 | qfq | 26,047,136 | 153,388,066 | -4.96% |
| 2025-01-09 | 6.08 | 6.15 | 6.01 | 6.05 | 5.67 | qfq | 18,645,984 | 113,089,013 | -1.14% |
| 2025-01-08 | 6.09 | 6.16 | 5.93 | 6.12 | 5.73 | qfq | 23,093,838 | 139,710,940 | 0.16% |
| 2025-01-07 | 6.07 | 6.12 | 6.00 | 6.11 | 5.72 | qfq | 20,387,264 | 123,529,768 | 0.66% |
| 2025-01-06 | 6.16 | 6.21 | 5.99 | 6.07 | 5.69 | qfq | 27,403,946 | 167,042,614 | -1.78% |
| 2025-01-03 | 6.78 | 6.81 | 6.16 | 6.18 | 5.79 | qfq | 56,875,302 | 363,132,381 | -8.31% |
| 2025-01-02 | 6.60 | 6.98 | 6.60 | 6.74 | 6.31 | qfq | 46,915,917 | 320,143,389 | 2.12% |
| 2024-12-31 | 6.81 | 6.91 | 6.60 | 6.60 | 6.18 | qfq | 30,799,624 | 207,086,417 | -3.08% |
| 2024-12-30 | 6.83 | 6.95 | 6.72 | 6.81 | 6.38 | qfq | 31,254,027 | 213,536,066 | -1.16% |
| 2024-12-27 | 7.08 | 7.10 | 6.88 | 6.89 | 6.46 | qfq | 36,200,950 | 252,442,091 | -3.37% |
| 2024-12-26 | 7.10 | 7.19 | 7.01 | 7.13 | 6.68 | qfq | 36,254,385 | 257,501,280 | 0.42% |
| 2024-12-25 | 6.95 | 7.18 | 6.80 | 7.10 | 6.65 | qfq | 44,005,224 | 308,660,052 | 1.43% |
| 2024-12-24 | 6.84 | 7.04 | 6.81 | 7.00 | 6.56 | qfq | 34,310,397 | 238,127,939 | 2.04% |
| 2024-12-23 | 7.05 | 7.21 | 6.83 | 6.86 | 6.43 | qfq | 33,528,400 | 233,648,147 | -2.28% |
| 2024-12-20 | 7.07 | 7.18 | 6.96 | 7.02 | 6.58 | qfq | 40,616,532 | 287,502,817 | 0.29% |
| 2024-12-19 | 6.92 | 7.03 | 6.79 | 7.00 | 6.56 | qfq | 44,194,514 | 305,340,950 | -0.28% |
| 2024-12-18 | 7.10 | 7.18 | 6.98 | 7.02 | 6.58 | qfq | 44,703,796 | 315,789,782 | -1.27% |
| 2024-12-17 | 7.53 | 7.56 | 7.06 | 7.11 | 6.66 | qfq | 77,809,889 | 560,674,901 | -8.02% |
| 2024-12-16 | 7.55 | 8.18 | 7.38 | 7.73 | 7.24 | qfq | 123,371,816 | 952,568,858 | 2.38% |
| 2024-12-13 | 7.95 | 8.17 | 7.54 | 7.55 | 7.07 | qfq | 127,866,387 | 993,799,875 | -5.03% |
| 2024-12-12 | 7.40 | 7.95 | 7.33 | 7.95 | 7.45 | qfq | 151,124,110 | 1,150,491,799 | 9.96% |
| 2024-12-11 | 6.66 | 7.23 | 6.57 | 7.23 | 6.77 | qfq | 80,559,213 | 570,375,973 | 10.05% |
| 2024-12-10 | 6.50 | 6.82 | 6.49 | 6.57 | 6.16 | qfq | 64,418,075 | 428,800,433 | 4.12% |
| 2024-12-09 | 6.42 | 6.52 | 6.28 | 6.31 | 5.91 | qfq | 26,806,440 | 170,893,366 | -2.17% |
| 2024-12-06 | 6.48 | 6.52 | 6.38 | 6.45 | 6.04 | qfq | 25,200,171 | 162,398,617 | -0.77% |
| 2024-12-05 | 6.56 | 6.60 | 6.43 | 6.50 | 6.09 | qfq | 20,259,707 | 131,524,134 | -1.66% |
| 2024-12-04 | 6.48 | 6.72 | 6.41 | 6.61 | 6.19 | qfq | 34,691,778 | 229,888,754 | 1.23% |
| 2024-12-03 | 6.50 | 6.56 | 6.36 | 6.53 | 6.12 | qfq | 22,994,231 | 148,641,160 | 0.15% |
| 2024-12-02 | 6.46 | 6.65 | 6.37 | 6.52 | 6.11 | qfq | 29,301,093 | 191,595,008 | 1.40% |
| 2024-11-29 | 6.10 | 6.48 | 6.09 | 6.43 | 6.02 | qfq | 30,230,895 | 191,609,035 | 5.24% |
| 2024-11-28 | 6.02 | 6.19 | 6.01 | 6.11 | 5.72 | qfq | 16,871,188 | 102,953,699 | 0.99% |
| 2024-11-27 | 6.01 | 6.06 | 5.87 | 6.05 | 5.67 | qfq | 17,791,753 | 106,020,747 | 0.33% |
| 2024-11-26 | 6.08 | 6.12 | 6.00 | 6.03 | 5.65 | qfq | 12,239,827 | 74,159,799 | -0.82% |
| 2024-11-25 | 6.05 | 6.14 | 6.01 | 6.08 | 5.70 | qfq | 10,455,466 | 63,495,857 | 0.50% |
| 2024-11-22 | 6.30 | 6.33 | 6.03 | 6.05 | 5.67 | qfq | 15,300,244 | 94,196,457 | -4.27% |
| 2024-11-21 | 6.35 | 6.39 | 6.25 | 6.32 | 5.92 | qfq | 10,352,208 | 65,340,961 | -0.47% |
| 2024-11-20 | 6.34 | 6.39 | 6.28 | 6.35 | 5.95 | qfq | 10,408,821 | 65,916,214 | -0.16% |
| 2024-11-19 | 6.24 | 6.39 | 6.23 | 6.36 | 5.96 | qfq | 11,980,166 | 75,792,639 | 1.92% |
| 2024-11-18 | 6.41 | 6.50 | 6.20 | 6.24 | 5.85 | qfq | 15,765,877 | 100,085,218 | -2.80% |
| 2024-11-15 | 6.41 | 6.56 | 6.39 | 6.42 | 6.01 | qfq | 12,221,108 | 79,133,644 | 0.00% |
| 2024-11-14 | 6.51 | 6.54 | 6.40 | 6.42 | 6.01 | qfq | 11,739,666 | 76,031,206 | -1.98% |
| 2024-11-13 | 6.52 | 6.58 | 6.41 | 6.55 | 6.14 | qfq | 18,582,007 | 120,794,974 | -0.15% |
| 2024-11-12 | 6.62 | 6.72 | 6.51 | 6.56 | 6.15 | qfq | 19,615,668 | 130,218,886 | -0.76% |
| 2024-11-11 | 6.55 | 6.61 | 6.48 | 6.61 | 6.19 | qfq | 21,123,150 | 138,232,631 | -0.45% |
| 2024-11-08 | 6.81 | 6.86 | 6.54 | 6.64 | 6.22 | qfq | 28,243,466 | 187,521,976 | -0.90% |
| 2024-11-07 | 6.22 | 6.77 | 6.19 | 6.70 | 6.28 | qfq | 38,295,465 | 252,473,784 | 6.86% |
| 2024-11-06 | 6.30 | 6.40 | 6.23 | 6.27 | 5.87 | qfq | 17,193,166 | 108,384,754 | -0.32% |
| 2024-11-05 | 6.09 | 6.32 | 6.05 | 6.29 | 5.89 | qfq | 21,277,216 | 132,033,529 | 2.95% |
| 2024-11-04 | 5.99 | 6.11 | 5.95 | 6.11 | 5.72 | qfq | 15,360,062 | 92,642,723 | 2.17% |
| 2024-11-01 | 5.98 | 6.07 | 5.92 | 5.98 | 5.60 | qfq | 15,126,949 | 90,668,050 | -0.17% |
| 2024-10-31 | 6.06 | 6.08 | 5.95 | 5.99 | 5.61 | qfq | 17,394,216 | 104,412,178 | -1.32% |
| 2024-10-30 | 6.07 | 6.22 | 6.02 | 6.07 | 5.69 | qfq | 15,592,221 | 95,243,409 | -0.82% |
| 2024-10-29 | 6.43 | 6.45 | 6.09 | 6.12 | 5.73 | qfq | 26,735,685 | 166,103,788 | -5.41% |
| 2024-10-28 | 6.40 | 6.49 | 6.34 | 6.47 | 6.06 | qfq | 12,434,831 | 79,868,960 | 1.57% |
| 2024-10-25 | 6.24 | 6.38 | 6.23 | 6.37 | 5.97 | qfq | 11,461,834 | 72,502,873 | 2.08% |
| 2024-10-24 | 6.28 | 6.34 | 6.20 | 6.24 | 5.85 | qfq | 8,882,887 | 55,504,185 | -0.95% |
| 2024-10-23 | 6.25 | 6.37 | 6.21 | 6.30 | 5.90 | qfq | 16,744,080 | 105,354,285 | 0.64% |
| 2024-10-22 | 6.12 | 6.27 | 6.09 | 6.26 | 5.86 | qfq | 16,349,130 | 101,160,198 | 2.62% |
| 2024-10-21 | 6.19 | 6.21 | 6.07 | 6.10 | 5.72 | qfq | 16,276,982 | 99,643,680 | -1.29% |
| 2024-10-18 | 6.03 | 6.29 | 6.00 | 6.18 | 5.79 | qfq | 18,957,148 | 116,333,540 | 2.66% |
| 2024-10-17 | 6.13 | 6.19 | 6.02 | 6.02 | 5.64 | qfq | 11,566,508 | 70,572,128 | -1.79% |
| 2024-10-16 | 6.09 | 6.22 | 6.06 | 6.13 | 5.74 | qfq | 11,348,994 | 69,749,861 | -0.16% |
| 2024-10-15 | 6.24 | 6.38 | 6.13 | 6.14 | 5.75 | qfq | 15,810,351 | 98,953,860 | -2.07% |
| 2024-10-14 | 6.27 | 6.34 | 6.06 | 6.27 | 5.87 | qfq | 20,538,582 | 127,189,929 | 0.00% |
| 2024-10-11 | 6.36 | 6.47 | 6.20 | 6.27 | 5.87 | qfq | 17,604,542 | 111,343,591 | -1.42% |
| 2024-10-10 | 6.28 | 6.58 | 6.28 | 6.36 | 5.96 | qfq | 26,279,397 | 169,300,636 | 2.09% |
| 2024-10-09 | 6.61 | 6.65 | 6.20 | 6.23 | 5.84 | qfq | 36,331,364 | 233,996,998 | -8.52% |
| 2024-10-08 | 7.25 | 7.29 | 6.45 | 6.81 | 6.38 | qfq | 51,935,283 | 359,866,774 | 2.71% |
| 2024-09-30 | 6.34 | 6.67 | 6.23 | 6.63 | 6.21 | qfq | 42,862,432 | 278,669,499 | 8.69% |
| 2024-09-27 | 5.96 | 6.20 | 5.88 | 6.10 | 5.72 | qfq | 21,696,977 | 130,681,639 | 5.35% |
| 2024-09-26 | 5.40 | 5.81 | 5.38 | 5.79 | 5.42 | qfq | 21,371,148 | 119,874,390 | 7.22% |
| 2024-09-25 | 5.47 | 5.56 | 5.38 | 5.40 | 5.06 | qfq | 11,321,456 | 61,906,901 | 0.56% |
| 2024-09-24 | 5.17 | 5.39 | 5.12 | 5.37 | 5.03 | qfq | 13,618,597 | 71,698,427 | 4.68% |
| 2024-09-23 | 5.11 | 5.16 | 5.08 | 5.13 | 4.81 | qfq | 6,069,489 | 31,147,153 | 0.39% |
| 2024-09-20 | 5.12 | 5.15 | 5.03 | 5.11 | 4.79 | qfq | 9,203,553 | 46,906,400 | -0.20% |
| 2024-09-19 | 4.91 | 5.18 | 4.91 | 5.12 | 4.80 | qfq | 12,226,575 | 61,979,537 | 4.28% |
| 2024-09-18 | 4.96 | 4.97 | 4.83 | 4.91 | 4.60 | qfq | 6,745,128 | 32,982,091 | -0.81% |
| 2024-09-13 | 5.00 | 5.03 | 4.93 | 4.95 | 4.64 | qfq | 7,317,225 | 36,413,601 | -2.56% |
| 2024-09-12 | 5.19 | 5.25 | 5.08 | 5.08 | 4.65 | qfq | 9,230,040 | 47,496,647 | -2.87% |
| 2024-09-11 | 5.20 | 5.29 | 5.16 | 5.23 | 4.78 | qfq | 6,215,315 | 32,420,227 | 0.58% |
| 2024-09-10 | 5.25 | 5.27 | 5.11 | 5.20 | 4.76 | qfq | 7,426,228 | 38,467,739 | -1.14% |
| 2024-09-09 | 5.29 | 5.33 | 5.21 | 5.26 | 4.81 | qfq | 6,500,413 | 34,208,032 | -0.19% |
| 2024-09-06 | 5.38 | 5.38 | 5.27 | 5.27 | 4.82 | qfq | 6,532,070 | 34,709,447 | -2.04% |
| 2024-09-05 | 5.30 | 5.39 | 5.30 | 5.38 | 4.92 | qfq | 6,744,813 | 36,102,135 | 1.70% |
| 2024-09-04 | 5.39 | 5.44 | 5.28 | 5.29 | 4.84 | qfq | 7,628,887 | 40,876,597 | -1.49% |
| 2024-09-03 | 5.30 | 5.41 | 5.24 | 5.37 | 4.91 | qfq | 9,939,986 | 53,316,512 | 1.32% |
| 2024-09-02 | 5.47 | 5.49 | 5.30 | 5.30 | 4.85 | qfq | 11,143,768 | 59,660,949 | -3.64% |
| 2024-08-30 | 5.33 | 5.57 | 5.29 | 5.50 | 5.03 | qfq | 11,654,909 | 63,555,115 | 2.61% |
| 2024-08-29 | 5.25 | 5.39 | 5.25 | 5.36 | 4.90 | qfq | 7,685,635 | 40,919,429 | 1.52% |
| 2024-08-28 | 5.24 | 5.34 | 5.22 | 5.28 | 4.83 | qfq | 7,158,682 | 37,806,807 | 0.00% |
| 2024-08-27 | 5.24 | 5.34 | 5.15 | 5.28 | 4.83 | qfq | 9,610,630 | 50,521,631 | 0.76% |
| 2024-08-26 | 5.30 | 5.31 | 5.21 | 5.24 | 4.79 | qfq | 8,161,234 | 42,772,299 | -1.13% |
| 2024-08-23 | 5.25 | 5.32 | 5.22 | 5.30 | 4.85 | qfq | 9,539,912 | 50,374,450 | 0.95% |
| 2024-08-22 | 5.42 | 5.50 | 5.22 | 5.25 | 4.80 | qfq | 19,122,408 | 101,675,597 | -3.14% |
| 2024-08-21 | 5.40 | 5.49 | 5.38 | 5.42 | 4.96 | qfq | 7,531,528 | 40,832,518 | 0.18% |
| 2024-08-20 | 5.46 | 5.48 | 5.38 | 5.41 | 4.95 | qfq | 8,795,840 | 47,783,561 | -0.18% |
| 2024-08-19 | 5.41 | 5.52 | 5.41 | 5.42 | 4.96 | qfq | 8,831,957 | 48,101,435 | -0.18% |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.43 | 4.97 | qfq | 13,780,586 | 75,285,257 | -2.69% |
| 2024-08-15 | 5.72 | 5.75 | 5.52 | 5.58 | 5.10 | qfq | 15,995,541 | 89,822,089 | -2.45% |
| 2024-08-14 | 5.71 | 5.79 | 5.68 | 5.72 | 5.23 | qfq | 12,531,139 | 71,902,489 | -0.17% |
| 2024-08-13 | 5.94 | 5.95 | 5.63 | 5.73 | 5.24 | qfq | 22,249,369 | 127,393,149 | -0.69% |
| 2024-08-12 | 5.69 | 5.85 | 5.69 | 5.77 | 5.28 | qfq | 8,987,034 | 51,881,855 | 0.70% |
| 2024-08-09 | 5.75 | 5.81 | 5.71 | 5.73 | 5.24 | qfq | 7,775,921 | 44,763,015 | -0.35% |
| 2024-08-08 | 5.63 | 5.78 | 5.59 | 5.75 | 5.26 | qfq | 13,158,202 | 75,133,821 | 2.13% |
| 2024-08-07 | 5.65 | 5.70 | 5.61 | 5.63 | 5.15 | qfq | 9,885,246 | 55,871,239 | -0.18% |
| 2024-08-06 | 5.56 | 5.68 | 5.54 | 5.64 | 5.16 | qfq | 9,567,010 | 53,697,015 | 2.36% |
| 2024-08-05 | 5.48 | 5.67 | 5.47 | 5.51 | 5.04 | qfq | 9,956,832 | 55,673,185 | 0.00% |
| 2024-08-02 | 5.50 | 5.60 | 5.47 | 5.51 | 5.04 | qfq | 5,209,873 | 28,902,678 | 0.00% |
| 2024-08-01 | 5.55 | 5.58 | 5.50 | 5.51 | 5.04 | qfq | 5,175,986 | 28,602,991 | -0.54% |
| 2024-07-31 | 5.36 | 5.55 | 5.31 | 5.54 | 5.07 | qfq | 9,776,464 | 53,553,567 | 3.75% |
| 2024-07-30 | 5.36 | 5.39 | 5.31 | 5.34 | 4.88 | qfq | 5,438,196 | 29,075,664 | -0.37% |
| 2024-07-29 | 5.30 | 5.40 | 5.27 | 5.36 | 4.90 | qfq | 5,933,699 | 31,645,997 | -0.19% |
| 2024-07-26 | 5.33 | 5.42 | 5.33 | 5.37 | 4.91 | qfq | 5,568,853 | 29,908,470 | 0.75% |
| 2024-07-25 | 5.22 | 5.38 | 5.20 | 5.33 | 4.88 | qfq | 7,826,509 | 41,585,557 | 1.33% |
| 2024-07-24 | 5.25 | 5.29 | 5.19 | 5.26 | 4.81 | qfq | 8,043,977 | 42,162,436 | 0.00% |
| 2024-07-23 | 5.39 | 5.39 | 5.26 | 5.26 | 4.81 | qfq | 6,603,698 | 35,189,161 | -1.31% |
| 2024-07-22 | 5.39 | 5.41 | 5.29 | 5.33 | 4.88 | qfq | 6,256,352 | 33,370,704 | -0.74% |
| 2024-07-19 | 5.41 | 5.43 | 5.33 | 5.37 | 4.91 | qfq | 7,069,643 | 38,055,833 | -0.74% |
| 2024-07-18 | 5.38 | 5.43 | 5.27 | 5.41 | 4.95 | qfq | 10,755,357 | 57,739,577 | 1.31% |
| 2024-07-17 | 5.25 | 5.38 | 5.20 | 5.34 | 4.88 | qfq | 13,430,820 | 71,239,089 | 2.69% |
| 2024-07-16 | 5.20 | 5.29 | 5.18 | 5.20 | 4.76 | qfq | 7,880,198 | 41,287,285 | -0.38% |
| 2024-07-15 | 5.29 | 5.32 | 5.19 | 5.22 | 4.78 | qfq | 11,239,291 | 58,905,709 | 1.36% |
| 2024-07-12 | 5.16 | 5.19 | 5.11 | 5.15 | 4.71 | qfq | 4,831,622 | 24,884,619 | -0.19% |
| 2024-07-11 | 5.07 | 5.17 | 5.05 | 5.16 | 4.72 | qfq | 8,413,059 | 43,145,941 | 3.41% |
| 2024-07-10 | 4.93 | 5.05 | 4.88 | 4.99 | 4.56 | qfq | 6,550,824 | 32,732,215 | 0.81% |
| 2024-07-09 | 4.92 | 4.98 | 4.84 | 4.95 | 4.53 | qfq | 8,809,549 | 43,309,219 | 0.41% |
| 2024-07-08 | 5.09 | 5.09 | 4.92 | 4.93 | 4.51 | qfq | 8,583,188 | 42,679,683 | -3.33% |
| 2024-07-05 | 5.03 | 5.12 | 4.99 | 5.10 | 4.67 | qfq | 6,590,986 | 33,322,576 | 1.59% |
| 2024-07-04 | 5.22 | 5.23 | 5.01 | 5.02 | 4.59 | qfq | 9,830,147 | 50,016,031 | -3.83% |
| 2024-07-03 | 5.10 | 5.26 | 5.09 | 5.22 | 4.78 | qfq | 12,393,827 | 64,347,759 | 2.35% |
| 2024-07-02 | 5.10 | 5.18 | 5.08 | 5.10 | 4.67 | qfq | 8,553,686 | 43,921,779 | -0.39% |
| 2024-07-01 | 5.07 | 5.13 | 4.99 | 5.12 | 4.68 | qfq | 9,789,412 | 49,584,830 | 0.99% |
| 2024-06-28 | 5.13 | 5.20 | 5.06 | 5.07 | 4.64 | qfq | 9,434,465 | 48,430,657 | -1.36% |
| 2024-06-27 | 5.27 | 5.28 | 5.13 | 5.14 | 4.70 | qfq | 6,949,367 | 36,027,360 | -2.84% |
| 2024-06-26 | 5.11 | 5.30 | 5.09 | 5.29 | 4.84 | qfq | 9,353,264 | 48,684,832 | 2.92% |
| 2024-06-25 | 5.13 | 5.19 | 5.10 | 5.14 | 4.70 | qfq | 6,994,874 | 35,994,914 | 0.19% |
| 2024-06-24 | 5.20 | 5.21 | 5.05 | 5.13 | 4.69 | qfq | 12,553,689 | 64,459,672 | -1.72% |
| 2024-06-21 | 5.26 | 5.31 | 5.22 | 5.22 | 4.78 | qfq | 8,631,422 | 45,327,963 | -0.95% |
| 2024-06-20 | 5.40 | 5.43 | 5.26 | 5.27 | 4.82 | qfq | 10,917,314 | 58,050,899 | -2.41% |
| 2024-06-19 | 5.52 | 5.54 | 5.40 | 5.40 | 4.94 | qfq | 9,708,117 | 52,817,699 | -2.35% |
| 2024-06-18 | 5.56 | 5.63 | 5.51 | 5.53 | 5.06 | qfq | 10,959,608 | 60,951,812 | -0.54% |
| 2024-06-17 | 5.63 | 5.65 | 5.49 | 5.56 | 5.09 | qfq | 17,556,934 | 97,534,079 | -1.77% |
| 2024-06-14 | 5.55 | 5.69 | 5.36 | 5.66 | 5.18 | qfq | 28,009,040 | 154,753,287 | 1.98% |
| 2024-06-13 | 5.63 | 5.65 | 5.53 | 5.55 | 5.08 | qfq | 11,941,888 | 66,470,731 | -1.25% |
| 2024-06-12 | 5.65 | 5.69 | 5.62 | 5.62 | 5.14 | qfq | 8,191,739 | 46,275,037 | -0.71% |
| 2024-06-11 | 5.60 | 5.67 | 5.54 | 5.66 | 5.18 | qfq | 9,101,852 | 51,073,990 | 0.35% |
| 2024-06-07 | 5.64 | 5.67 | 5.56 | 5.64 | 5.16 | qfq | 8,504,119 | 47,801,478 | 0.53% |
| 2024-06-06 | 5.80 | 5.81 | 5.56 | 5.61 | 5.13 | qfq | 15,332,891 | 86,597,932 | -2.77% |
| 2024-06-05 | 5.87 | 5.89 | 5.77 | 5.77 | 5.28 | qfq | 10,555,079 | 61,417,093 | -1.87% |
| 2024-06-04 | 5.86 | 5.92 | 5.82 | 5.88 | 5.38 | qfq | 9,292,533 | 54,437,599 | 0.00% |
| 2024-06-03 | 5.98 | 5.99 | 5.83 | 5.88 | 5.38 | qfq | 12,531,134 | 73,679,807 | -1.51% |
| 2024-05-31 | 5.99 | 6.04 | 5.96 | 5.97 | 5.46 | qfq | 7,469,188 | 44,705,764 | -0.50% |
| 2024-05-30 | 6.03 | 6.07 | 5.96 | 6.00 | 5.49 | qfq | 7,184,990 | 43,136,825 | -0.99% |
| 2024-05-29 | 6.10 | 6.12 | 6.02 | 6.06 | 5.54 | qfq | 8,718,762 | 52,906,718 | -0.66% |
| 2024-05-28 | 6.20 | 6.20 | 6.08 | 6.10 | 5.58 | qfq | 7,942,732 | 48,516,363 | -1.29% |
| 2024-05-27 | 6.20 | 6.22 | 6.10 | 6.18 | 5.65 | qfq | 10,069,322 | 61,956,265 | -0.32% |
| 2024-05-24 | 6.23 | 6.31 | 6.18 | 6.20 | 5.67 | qfq | 9,828,929 | 61,356,697 | -0.32% |
| 2024-05-23 | 6.45 | 6.47 | 6.20 | 6.22 | 5.69 | qfq | 13,006,683 | 81,645,171 | -3.72% |
| 2024-05-22 | 6.53 | 6.56 | 6.38 | 6.46 | 5.91 | qfq | 12,159,705 | 78,450,769 | -1.07% |
| 2024-05-21 | 6.43 | 6.55 | 6.40 | 6.53 | 5.97 | qfq | 16,905,184 | 109,800,847 | 1.24% |
| 2024-05-20 | 6.56 | 6.63 | 6.43 | 6.45 | 5.90 | qfq | 18,812,442 | 122,420,118 | -1.83% |
| 2024-05-17 | 6.27 | 6.63 | 6.25 | 6.57 | 6.01 | qfq | 27,589,293 | 179,167,642 | 4.62% |
| 2024-05-16 | 6.15 | 6.33 | 6.12 | 6.28 | 5.74 | qfq | 13,569,939 | 84,853,159 | 2.45% |
| 2024-05-15 | 6.24 | 6.25 | 6.12 | 6.13 | 5.61 | qfq | 7,398,504 | 45,683,821 | -1.76% |
| 2024-05-14 | 6.22 | 6.31 | 6.19 | 6.24 | 5.71 | qfq | 9,641,590 | 60,367,305 | 0.48% |
| 2024-05-13 | 6.25 | 6.28 | 6.16 | 6.21 | 5.68 | qfq | 9,194,822 | 57,261,682 | -0.96% |
| 2024-05-10 | 6.33 | 6.43 | 6.24 | 6.27 | 5.74 | qfq | 12,095,062 | 76,569,766 | -0.63% |
| 2024-05-09 | 6.24 | 6.35 | 6.22 | 6.31 | 5.77 | qfq | 10,844,075 | 68,379,821 | 1.12% |
| 2024-05-08 | 6.25 | 6.33 | 6.20 | 6.24 | 5.71 | qfq | 12,405,013 | 77,582,624 | -0.32% |
| 2024-05-07 | 6.27 | 6.29 | 6.21 | 6.26 | 5.73 | qfq | 9,648,548 | 60,323,700 | 0.00% |
| 2024-05-06 | 6.22 | 6.35 | 6.20 | 6.26 | 5.73 | qfq | 16,768,633 | 105,260,242 | 2.12% |
| 2024-04-30 | 6.11 | 6.18 | 6.08 | 6.13 | 5.61 | qfq | 11,909,478 | 72,957,416 | 0.16% |
| 2024-04-29 | 5.95 | 6.16 | 5.93 | 6.12 | 5.60 | qfq | 16,134,100 | 98,268,703 | 2.34% |
| 2024-04-26 | 5.81 | 5.99 | 5.78 | 5.98 | 5.47 | qfq | 18,528,852 | 109,188,203 | 2.93% |
| 2024-04-25 | 5.86 | 5.89 | 5.79 | 5.81 | 5.31 | qfq | 13,737,548 | 80,260,092 | -3.65% |
| 2024-04-24 | 6.16 | 6.19 | 5.97 | 6.03 | 5.35 | qfq | 20,468,530 | 123,145,693 | -2.11% |
| 2024-04-23 | 6.15 | 6.27 | 6.14 | 6.16 | 5.47 | qfq | 9,183,521 | 56,882,719 | -0.32% |
| 2024-04-22 | 6.09 | 6.25 | 6.05 | 6.18 | 5.48 | qfq | 11,862,736 | 73,241,343 | 1.64% |
| 2024-04-19 | 6.14 | 6.14 | 5.98 | 6.08 | 5.40 | qfq | 12,880,579 | 78,141,047 | -1.94% |
| 2024-04-18 | 6.11 | 6.27 | 6.04 | 6.20 | 5.50 | qfq | 14,610,290 | 90,334,553 | 1.31% |
| 2024-04-17 | 6.02 | 6.15 | 6.00 | 6.12 | 5.43 | qfq | 12,940,090 | 78,787,561 | 2.68% |
| 2024-04-16 | 6.15 | 6.22 | 5.93 | 5.96 | 5.29 | qfq | 14,746,520 | 89,398,071 | -3.40% |
| 2024-04-15 | 6.20 | 6.33 | 6.05 | 6.17 | 5.48 | qfq | 13,486,650 | 83,618,155 | -0.80% |
| 2024-04-12 | 6.26 | 6.29 | 6.19 | 6.22 | 5.52 | qfq | 9,028,479 | 56,317,858 | -0.48% |
| 2024-04-11 | 6.26 | 6.31 | 6.15 | 6.25 | 5.55 | qfq | 7,421,390 | 46,498,623 | -0.48% |
| 2024-04-10 | 6.39 | 6.40 | 6.22 | 6.28 | 5.57 | qfq | 7,836,300 | 49,378,620 | -1.88% |
| 2024-04-09 | 6.25 | 6.42 | 6.24 | 6.40 | 5.68 | qfq | 9,821,524 | 62,309,191 | 2.24% |
| 2024-04-08 | 6.41 | 6.41 | 6.26 | 6.26 | 5.56 | qfq | 9,436,555 | 59,439,454 | -2.34% |
| 2024-04-03 | 6.41 | 6.49 | 6.36 | 6.41 | 5.69 | qfq | 11,221,243 | 71,748,866 | 0.00% |
| 2024-04-02 | 6.47 | 6.48 | 6.34 | 6.41 | 5.69 | qfq | 9,869,758 | 63,110,563 | -0.47% |
| 2024-04-01 | 6.29 | 6.47 | 6.28 | 6.44 | 5.72 | qfq | 12,433,254 | 79,354,830 | 2.71% |
| 2024-03-29 | 6.23 | 6.27 | 6.17 | 6.27 | 5.56 | qfq | 8,265,848 | 51,394,143 | 0.80% |
| 2024-03-28 | 6.18 | 6.31 | 6.16 | 6.22 | 5.52 | qfq | 10,658,624 | 66,408,592 | 0.32% |
| 2024-03-27 | 6.35 | 6.47 | 6.20 | 6.20 | 5.50 | qfq | 13,116,738 | 83,052,628 | -2.52% |
| 2024-03-26 | 6.33 | 6.39 | 6.28 | 6.36 | 5.64 | qfq | 10,246,317 | 65,029,684 | 0.63% |
| 2024-03-25 | 6.46 | 6.49 | 6.30 | 6.32 | 5.61 | qfq | 12,633,541 | 80,666,151 | -2.62% |
| 2024-03-22 | 6.79 | 6.80 | 6.47 | 6.49 | 5.76 | qfq | 20,305,561 | 133,374,110 | -4.70% |
| 2024-03-21 | 6.89 | 6.95 | 6.73 | 6.81 | 6.04 | qfq | 16,209,670 | 110,564,618 | -2.01% |
| 2024-03-20 | 7.01 | 7.01 | 6.92 | 6.95 | 6.17 | qfq | 9,069,734 | 63,119,482 | -0.29% |
| 2024-03-19 | 6.91 | 7.07 | 6.91 | 6.97 | 6.19 | qfq | 11,403,595 | 79,721,915 | 0.58% |
| 2024-03-18 | 6.94 | 6.98 | 6.81 | 6.93 | 6.15 | qfq | 9,998,278 | 68,752,021 | -0.43% |
| 2024-03-15 | 6.88 | 6.96 | 6.82 | 6.96 | 6.18 | qfq | 8,136,813 | 56,151,985 | 0.72% |
| 2024-03-14 | 6.97 | 7.04 | 6.84 | 6.91 | 6.13 | qfq | 8,897,059 | 61,608,684 | -1.00% |
| 2024-03-13 | 7.06 | 7.14 | 6.93 | 6.98 | 6.19 | qfq | 10,190,408 | 71,412,088 | -1.27% |
| 2024-03-12 | 6.84 | 7.08 | 6.78 | 7.07 | 6.27 | qfq | 14,720,914 | 102,481,252 | 3.67% |
| 2024-03-11 | 6.55 | 6.83 | 6.53 | 6.82 | 6.05 | qfq | 12,988,926 | 86,814,148 | 4.12% |
| 2024-03-08 | 6.57 | 6.63 | 6.44 | 6.55 | 5.81 | qfq | 8,727,107 | 57,001,425 | -0.61% |
| 2024-03-07 | 6.66 | 6.73 | 6.59 | 6.59 | 5.85 | qfq | 8,844,031 | 58,888,104 | -1.20% |
| 2024-03-06 | 6.75 | 6.75 | 6.59 | 6.67 | 5.92 | qfq | 11,943,745 | 79,615,517 | -1.19% |
| 2024-03-05 | 6.80 | 6.81 | 6.69 | 6.75 | 5.99 | qfq | 10,823,238 | 72,899,824 | -1.46% |
| 2024-03-04 | 6.93 | 6.97 | 6.78 | 6.85 | 6.08 | qfq | 12,476,563 | 85,394,588 | -1.15% |
| 2024-03-01 | 7.00 | 7.04 | 6.92 | 6.93 | 6.15 | qfq | 13,328,463 | 92,776,965 | -1.14% |
| 2024-02-29 | 6.82 | 7.04 | 6.76 | 7.01 | 6.22 | qfq | 12,262,539 | 85,079,603 | 2.79% |
| 2024-02-28 | 7.03 | 7.18 | 6.80 | 6.82 | 6.05 | qfq | 15,590,072 | 109,212,088 | -3.13% |
| 2024-02-27 | 6.87 | 7.04 | 6.81 | 7.04 | 6.25 | qfq | 12,063,894 | 83,847,410 | 2.33% |
| 2024-02-26 | 6.92 | 7.02 | 6.81 | 6.88 | 6.11 | qfq | 12,392,421 | 85,337,327 | -1.43% |
| 2024-02-23 | 6.99 | 7.03 | 6.83 | 6.98 | 6.19 | qfq | 13,823,948 | 95,692,598 | -0.29% |
| 2024-02-22 | 6.90 | 7.01 | 6.86 | 7.00 | 6.21 | qfq | 12,749,978 | 88,476,695 | 0.43% |
| 2024-02-21 | 6.69 | 7.15 | 6.55 | 6.97 | 6.19 | qfq | 19,245,213 | 133,345,405 | 4.19% |
| 2024-02-20 | 6.76 | 6.78 | 6.57 | 6.69 | 5.94 | qfq | 12,389,308 | 82,400,965 | -1.47% |
| 2024-02-19 | 6.98 | 6.98 | 6.65 | 6.79 | 6.03 | qfq | 16,484,127 | 111,992,099 | -1.16% |
| 2024-02-08 | 6.88 | 7.33 | 6.81 | 6.87 | 6.10 | qfq | 22,308,888 | 157,101,326 | 0.44% |
| 2024-02-07 | 6.20 | 6.86 | 6.17 | 6.84 | 6.07 | qfq | 27,811,693 | 184,800,360 | 9.62% |
| 2024-02-06 | 5.89 | 6.28 | 5.68 | 6.24 | 5.54 | qfq | 20,878,067 | 125,430,749 | 5.58% |
| 2024-02-05 | 6.22 | 6.26 | 5.76 | 5.91 | 5.24 | qfq | 20,826,060 | 123,940,398 | -6.19% |
| 2024-02-02 | 6.59 | 6.63 | 6.10 | 6.30 | 5.59 | qfq | 23,782,471 | 151,535,529 | -4.98% |
| 2024-02-01 | 6.53 | 6.72 | 6.46 | 6.63 | 5.88 | qfq | 12,576,493 | 83,099,263 | 1.53% |
| 2024-01-31 | 6.74 | 6.78 | 6.53 | 6.53 | 5.80 | qfq | 12,716,538 | 84,397,015 | -3.26% |
| 2024-01-30 | 6.90 | 6.99 | 6.74 | 6.75 | 5.99 | qfq | 8,383,299 | 57,465,746 | -2.60% |
| 2024-01-29 | 7.08 | 7.16 | 6.90 | 6.93 | 6.15 | qfq | 7,461,895 | 52,220,338 | -1.84% |
| 2024-01-26 | 7.03 | 7.16 | 7.01 | 7.06 | 6.27 | qfq | 9,613,157 | 68,212,527 | 0.43% |
| 2024-01-25 | 6.84 | 7.08 | 6.79 | 7.03 | 6.24 | qfq | 13,629,219 | 95,047,278 | 2.78% |
| 2024-01-24 | 6.70 | 6.90 | 6.57 | 6.84 | 6.07 | qfq | 15,917,170 | 107,771,083 | 1.79% |
| 2024-01-23 | 6.76 | 6.84 | 6.60 | 6.72 | 5.96 | qfq | 18,282,522 | 122,176,087 | -0.74% |
| 2024-01-22 | 7.25 | 7.26 | 6.73 | 6.77 | 6.01 | qfq | 14,927,808 | 104,243,742 | -7.13% |
| 2024-01-19 | 7.32 | 7.40 | 7.25 | 7.29 | 6.47 | qfq | 6,988,409 | 51,171,742 | -0.68% |
| 2024-01-18 | 7.45 | 7.47 | 7.12 | 7.34 | 6.51 | qfq | 13,773,890 | 100,095,351 | -1.87% |
| 2024-01-17 | 7.66 | 7.69 | 7.48 | 7.48 | 6.64 | qfq | 7,800,181 | 59,311,694 | -2.60% |
| 2024-01-16 | 7.65 | 7.70 | 7.53 | 7.68 | 6.82 | qfq | 7,325,847 | 55,789,108 | 0.13% |
| 2024-01-15 | 7.64 | 7.73 | 7.60 | 7.67 | 6.81 | qfq | 7,666,650 | 58,838,204 | 0.13% |
| 2024-01-12 | 7.53 | 7.76 | 7.51 | 7.66 | 6.80 | qfq | 10,208,019 | 78,467,646 | 1.46% |
| 2024-01-11 | 7.45 | 7.59 | 7.44 | 7.55 | 6.70 | qfq | 8,343,426 | 62,754,968 | 0.67% |
| 2024-01-10 | 7.37 | 7.56 | 7.26 | 7.50 | 6.66 | qfq | 10,465,594 | 77,893,348 | 1.63% |
| 2024-01-09 | 7.23 | 7.45 | 7.19 | 7.38 | 6.55 | qfq | 9,824,783 | 72,142,106 | 2.22% |
| 2024-01-08 | 7.37 | 7.39 | 7.21 | 7.22 | 6.41 | qfq | 9,442,757 | 68,714,417 | -2.30% |
| 2024-01-05 | 7.49 | 7.52 | 7.37 | 7.39 | 6.56 | qfq | 6,880,070 | 51,257,452 | -1.47% |
| 2024-01-04 | 7.55 | 7.55 | 7.45 | 7.50 | 6.66 | qfq | 8,798,887 | 65,874,703 | -0.79% |
| 2024-01-03 | 7.54 | 7.59 | 7.48 | 7.56 | 6.71 | qfq | 7,841,000 | 59,123,723 | -0.26% |
| 2024-01-02 | 7.66 | 7.67 | 7.50 | 7.58 | 6.73 | qfq | 13,020,149 | 98,705,558 | -1.04% |
| 2023-12-29 | 7.62 | 7.78 | 7.60 | 7.66 | 6.80 | qfq | 12,956,931 | 99,741,089 | 0.92% |
| 2023-12-28 | 7.37 | 7.65 | 7.35 | 7.59 | 6.74 | qfq | 12,661,187 | 95,337,969 | 2.43% |
| 2023-12-27 | 7.36 | 7.42 | 7.30 | 7.41 | 6.58 | qfq | 5,725,572 | 42,165,904 | 0.95% |
| 2023-12-26 | 7.35 | 7.38 | 7.27 | 7.34 | 6.51 | qfq | 5,856,615 | 42,925,422 | -0.27% |
| 2023-12-25 | 7.36 | 7.44 | 7.33 | 7.36 | 6.53 | qfq | 8,018,135 | 59,130,503 | 0.00% |
| 2023-12-22 | 7.38 | 7.45 | 7.32 | 7.36 | 6.53 | qfq | 10,213,705 | 75,451,095 | -0.41% |
| 2023-12-21 | 7.31 | 7.44 | 7.27 | 7.39 | 6.56 | qfq | 9,821,024 | 72,178,752 | 0.54% |
| 2023-12-20 | 7.51 | 7.54 | 7.32 | 7.35 | 6.52 | qfq | 7,985,635 | 59,169,663 | -1.87% |
| 2023-12-19 | 7.47 | 7.53 | 7.44 | 7.49 | 6.65 | qfq | 7,959,249 | 59,593,804 | 0.27% |
| 2023-12-18 | 7.60 | 7.61 | 7.43 | 7.47 | 6.63 | qfq | 10,368,024 | 77,861,010 | -2.23% |
| 2023-12-15 | 7.70 | 7.72 | 7.60 | 7.64 | 6.78 | qfq | 7,892,885 | 60,427,520 | -0.39% |
| 2023-12-14 | 7.67 | 7.77 | 7.65 | 7.67 | 6.81 | qfq | 8,469,528 | 65,272,994 | 0.52% |
| 2023-12-13 | 7.94 | 7.98 | 7.62 | 7.63 | 6.77 | qfq | 15,803,163 | 122,476,398 | -4.27% |
| 2023-12-12 | 7.91 | 7.98 | 7.86 | 7.97 | 7.07 | qfq | 7,783,627 | 61,825,746 | 0.63% |
| 2023-12-11 | 7.91 | 7.94 | 7.75 | 7.92 | 7.03 | qfq | 11,209,086 | 87,882,549 | -0.38% |
| 2023-12-08 | 8.03 | 8.10 | 7.95 | 7.95 | 7.06 | qfq | 7,468,233 | 59,850,966 | -1.00% |
| 2023-12-07 | 8.03 | 8.07 | 7.88 | 8.03 | 7.13 | qfq | 9,058,050 | 72,141,857 | 0.00% |
| 2023-12-06 | 8.05 | 8.13 | 7.93 | 8.03 | 7.13 | qfq | 10,520,989 | 84,515,454 | -0.86% |
| 2023-12-05 | 8.09 | 8.27 | 8.07 | 8.10 | 7.19 | qfq | 12,687,184 | 103,741,773 | -0.12% |
| 2023-12-04 | 8.26 | 8.30 | 8.08 | 8.11 | 7.20 | qfq | 11,130,369 | 90,533,134 | -1.82% |
| 2023-12-01 | 8.32 | 8.35 | 8.21 | 8.26 | 7.33 | qfq | 9,186,495 | 75,932,324 | -0.72% |
| 2023-11-30 | 8.31 | 8.38 | 8.25 | 8.32 | 7.38 | qfq | 7,903,067 | 65,795,877 | 0.00% |
| 2023-11-29 | 8.47 | 8.47 | 8.25 | 8.32 | 7.38 | qfq | 8,958,813 | 74,509,390 | -2.00% |
| 2023-11-28 | 8.35 | 8.50 | 8.32 | 8.49 | 7.53 | qfq | 6,298,946 | 53,165,038 | 1.43% |
| 2023-11-27 | 8.54 | 8.54 | 8.30 | 8.37 | 7.43 | qfq | 9,060,015 | 75,864,373 | -1.99% |
| 2023-11-24 | 8.51 | 8.57 | 8.45 | 8.54 | 7.58 | qfq | 6,613,442 | 56,340,227 | 0.12% |
| 2023-11-23 | 8.45 | 8.54 | 8.37 | 8.53 | 7.57 | qfq | 6,890,384 | 58,243,396 | 0.83% |
| 2023-11-22 | 8.50 | 8.56 | 8.46 | 8.46 | 7.51 | qfq | 7,240,154 | 61,615,276 | -0.70% |
| 2023-11-21 | 8.54 | 8.63 | 8.51 | 8.52 | 7.56 | qfq | 12,312,440 | 105,554,802 | 0.00% |
| 2023-11-20 | 8.56 | 8.63 | 8.47 | 8.52 | 7.56 | qfq | 7,977,737 | 68,223,644 | -0.35% |
| 2023-11-17 | 8.55 | 8.60 | 8.50 | 8.55 | 7.59 | qfq | 5,425,017 | 46,333,079 | -0.12% |
| 2023-11-16 | 8.63 | 8.65 | 8.54 | 8.56 | 7.60 | qfq | 5,408,292 | 46,423,465 | -1.15% |
| 2023-11-15 | 8.65 | 8.72 | 8.60 | 8.66 | 7.69 | qfq | 8,336,035 | 72,212,204 | 0.81% |
| 2023-11-14 | 8.60 | 8.69 | 8.52 | 8.59 | 7.62 | qfq | 5,391,451 | 46,355,716 | -0.23% |
| 2023-11-13 | 8.60 | 8.64 | 8.54 | 8.61 | 7.64 | qfq | 7,363,204 | 63,237,626 | 0.23% |
| 2023-11-10 | 8.60 | 8.62 | 8.50 | 8.59 | 7.62 | qfq | 5,029,663 | 43,100,294 | -0.23% |
| 2023-11-09 | 8.65 | 8.72 | 8.58 | 8.61 | 7.64 | qfq | 5,279,265 | 45,559,601 | -0.58% |
| 2023-11-08 | 8.74 | 8.77 | 8.63 | 8.66 | 7.69 | qfq | 6,466,068 | 56,184,034 | -0.92% |
| 2023-11-07 | 8.75 | 8.80 | 8.65 | 8.74 | 7.76 | qfq | 7,272,609 | 63,477,813 | -0.23% |
| 2023-11-06 | 8.70 | 8.79 | 8.60 | 8.76 | 7.77 | qfq | 9,331,573 | 81,085,256 | 1.51% |
| 2023-11-03 | 8.65 | 8.77 | 8.60 | 8.63 | 7.66 | qfq | 7,377,224 | 64,121,664 | -0.23% |
| 2023-11-02 | 8.70 | 8.73 | 8.61 | 8.65 | 7.68 | qfq | 6,967,378 | 60,300,366 | -0.69% |
| 2023-11-01 | 8.85 | 8.85 | 8.65 | 8.71 | 7.73 | qfq | 6,956,011 | 60,628,523 | -0.34% |
| 2023-10-31 | 8.75 | 8.87 | 8.68 | 8.74 | 7.76 | qfq | 7,538,744 | 66,093,815 | -0.11% |
| 2023-10-30 | 8.72 | 8.85 | 8.65 | 8.75 | 7.77 | qfq | 11,421,996 | 100,012,320 | 0.34% |
| 2023-10-27 | 8.39 | 8.78 | 8.30 | 8.72 | 7.74 | qfq | 17,609,471 | 152,060,962 | 3.93% |
| 2023-10-26 | 8.25 | 8.43 | 8.15 | 8.39 | 7.45 | qfq | 12,558,151 | 104,580,832 | 1.70% |
| 2023-10-25 | 8.23 | 8.34 | 8.20 | 8.25 | 7.32 | qfq | 10,062,567 | 83,266,211 | 0.36% |
| 2023-10-24 | 8.05 | 8.41 | 8.01 | 8.22 | 7.29 | qfq | 19,638,265 | 161,828,061 | 3.92% |
| 2023-10-23 | 8.02 | 8.07 | 7.86 | 7.91 | 7.02 | qfq | 7,377,754 | 58,786,707 | -1.86% |
| 2023-10-20 | 8.07 | 8.13 | 8.03 | 8.06 | 7.15 | qfq | 7,811,576 | 63,022,766 | -0.25% |
| 2023-10-19 | 8.10 | 8.21 | 8.06 | 8.08 | 7.17 | qfq | 5,775,187 | 46,929,798 | -0.86% |
| 2023-10-18 | 8.30 | 8.31 | 8.13 | 8.15 | 7.23 | qfq | 6,681,244 | 54,794,666 | -1.81% |
| 2023-10-17 | 8.35 | 8.41 | 8.25 | 8.30 | 7.37 | qfq | 12,543,281 | 104,335,018 | 0.00% |
| 2023-10-16 | 8.47 | 8.51 | 8.17 | 8.30 | 7.37 | qfq | 16,354,678 | 135,561,363 | -2.81% |
| 2023-10-13 | 8.56 | 8.69 | 8.40 | 8.54 | 7.58 | qfq | 17,003,055 | 145,294,850 | 0.95% |
| 2023-10-12 | 8.42 | 8.49 | 8.36 | 8.46 | 7.51 | qfq | 7,350,346 | 62,016,842 | 0.83% |
| 2023-10-11 | 8.33 | 8.50 | 8.33 | 8.39 | 7.45 | qfq | 10,074,568 | 84,929,783 | 0.72% |
| 2023-10-10 | 8.38 | 8.47 | 8.31 | 8.33 | 7.39 | qfq | 8,698,473 | 72,828,416 | -0.83% |
| 2023-10-09 | 8.39 | 8.46 | 8.30 | 8.40 | 7.45 | qfq | 9,713,343 | 81,391,365 | 0.00% |
| 2023-09-28 | 8.68 | 8.73 | 8.38 | 8.40 | 7.45 | qfq | 18,185,876 | 153,848,315 | -3.23% |
| 2023-09-27 | 8.47 | 8.73 | 8.47 | 8.68 | 7.70 | qfq | 9,038,642 | 78,192,462 | 2.24% |
| 2023-09-26 | 8.60 | 8.63 | 8.48 | 8.49 | 7.53 | qfq | 6,024,434 | 51,373,896 | -1.39% |
| 2023-09-25 | 8.68 | 8.70 | 8.58 | 8.61 | 7.64 | qfq | 5,540,864 | 47,858,318 | -1.03% |
| 2023-09-22 | 8.60 | 8.72 | 8.53 | 8.70 | 7.72 | qfq | 8,423,941 | 72,857,740 | 1.16% |
| 2023-09-21 | 8.77 | 8.78 | 8.59 | 8.60 | 7.63 | qfq | 8,294,086 | 71,765,040 | -2.05% |
| 2023-09-20 | 8.78 | 8.93 | 8.73 | 8.78 | 7.79 | qfq | 7,263,831 | 64,184,178 | 0.34% |
| 2023-09-19 | 8.82 | 8.83 | 8.67 | 8.75 | 7.77 | qfq | 5,406,736 | 47,225,235 | -1.02% |
| 2023-09-18 | 8.63 | 8.84 | 8.55 | 8.84 | 7.85 | qfq | 10,984,845 | 96,007,868 | 1.61% |
| 2023-09-15 | 8.72 | 8.82 | 8.67 | 8.70 | 7.72 | qfq | 6,779,974 | 59,213,434 | -0.57% |
| 2023-09-14 | 8.77 | 8.79 | 8.62 | 8.75 | 7.77 | qfq | 8,398,795 | 73,049,749 | 0.00% |
| 2023-09-13 | 8.78 | 8.79 | 8.68 | 8.75 | 7.77 | qfq | 6,974,870 | 60,892,700 | -0.11% |
| 2023-09-12 | 8.78 | 8.86 | 8.68 | 8.76 | 7.77 | qfq | 9,806,546 | 86,080,440 | 0.11% |
| 2023-09-11 | 8.85 | 8.93 | 8.73 | 8.75 | 7.77 | qfq | 13,150,604 | 115,583,236 | -0.68% |
| 2023-09-08 | 8.86 | 8.91 | 8.81 | 8.81 | 7.82 | qfq | 4,447,447 | 39,331,002 | -0.68% |
| 2023-09-07 | 8.96 | 9.03 | 8.83 | 8.87 | 7.87 | qfq | 5,701,332 | 50,758,575 | -1.22% |
| 2023-09-06 | 8.95 | 9.00 | 8.85 | 8.98 | 7.97 | qfq | 6,519,388 | 58,257,900 | 0.00% |
| 2023-09-05 | 9.03 | 9.12 | 8.96 | 8.98 | 7.97 | qfq | 7,164,201 | 64,571,311 | -0.88% |
| 2023-09-04 | 8.86 | 9.13 | 8.86 | 9.06 | 8.04 | qfq | 12,851,556 | 116,001,490 | 2.49% |
| 2023-09-01 | 8.75 | 8.90 | 8.75 | 8.84 | 7.85 | qfq | 12,489,328 | 110,342,540 | 1.38% |
| 2023-08-31 | 8.70 | 8.78 | 8.65 | 8.72 | 7.74 | qfq | 17,309,940 | 150,963,543 | 0.00% |
| 2023-08-30 | 8.75 | 8.85 | 8.71 | 8.72 | 7.74 | qfq | 10,201,944 | 89,440,780 | -0.23% |
| 2023-08-29 | 8.61 | 8.81 | 8.60 | 8.74 | 7.76 | qfq | 15,194,666 | 132,307,827 | 1.51% |
| 2023-08-28 | 9.03 | 9.10 | 8.56 | 8.61 | 7.64 | qfq | 15,472,006 | 136,085,199 | -0.58% |
| 2023-08-25 | 8.60 | 8.80 | 8.55 | 8.66 | 7.69 | qfq | 12,414,214 | 107,698,131 | 0.35% |
| 2023-08-24 | 8.51 | 8.68 | 8.39 | 8.63 | 7.66 | qfq | 22,882,595 | 195,523,638 | 0.47% |
| 2023-08-23 | 9.53 | 9.53 | 8.59 | 8.59 | 7.62 | qfq | 32,556,549 | 284,683,452 | -9.96% |
| 2023-08-22 | 9.73 | 9.80 | 9.43 | 9.54 | 8.47 | qfq | 9,957,723 | 95,034,347 | -1.65% |
| 2023-08-21 | 9.80 | 9.89 | 9.70 | 9.70 | 8.61 | qfq | 4,782,477 | 46,780,359 | -1.32% |
| 2023-08-18 | 10.02 | 10.11 | 9.83 | 9.83 | 8.72 | qfq | 5,911,663 | 58,639,658 | -2.58% |
| 2023-08-17 | 9.95 | 10.11 | 9.80 | 10.09 | 8.95 | qfq | 4,957,648 | 49,419,417 | 1.71% |
| 2023-08-16 | 10.07 | 10.12 | 9.88 | 9.92 | 8.80 | qfq | 6,490,520 | 64,598,389 | -1.98% |
| 2023-08-15 | 10.23 | 10.28 | 10.00 | 10.12 | 8.98 | qfq | 8,378,536 | 84,564,525 | -0.98% |
| 2023-08-14 | 10.20 | 10.50 | 10.05 | 10.22 | 9.07 | qfq | 6,026,097 | 61,328,766 | -0.49% |
| 2023-08-11 | 10.44 | 10.54 | 10.25 | 10.27 | 9.11 | qfq | 6,277,897 | 64,968,353 | -2.28% |
| 2023-08-10 | 10.51 | 10.59 | 10.40 | 10.51 | 9.33 | qfq | 3,219,110 | 33,676,396 | 0.00% |
| 2023-08-09 | 10.55 | 10.61 | 10.46 | 10.51 | 9.33 | qfq | 4,020,342 | 42,352,646 | -0.47% |
| 2023-08-08 | 10.51 | 10.58 | 10.38 | 10.56 | 9.37 | qfq | 5,760,850 | 60,534,246 | 0.48% |
| 2023-08-07 | 10.55 | 10.60 | 10.43 | 10.51 | 9.33 | qfq | 7,233,072 | 75,777,229 | -1.04% |
| 2023-08-04 | 10.72 | 10.85 | 10.57 | 10.62 | 9.42 | qfq | 9,630,290 | 102,520,514 | -0.93% |
| 2023-08-03 | 10.53 | 10.75 | 10.46 | 10.72 | 9.51 | qfq | 10,789,581 | 114,795,582 | 1.04% |
| 2023-08-02 | 10.41 | 10.64 | 10.41 | 10.61 | 9.42 | qfq | 8,835,529 | 93,256,467 | 0.86% |
| 2023-08-01 | 10.59 | 10.62 | 10.42 | 10.52 | 9.34 | qfq | 9,555,315 | 100,591,022 | -0.28% |
| 2023-07-31 | 10.54 | 10.65 | 10.47 | 10.55 | 9.36 | qfq | 13,291,993 | 140,264,572 | 1.44% |
| 2023-07-28 | 10.10 | 10.46 | 10.09 | 10.40 | 9.23 | qfq | 14,642,919 | 150,983,867 | 2.67% |
| 2023-07-27 | 10.14 | 10.40 | 10.09 | 10.13 | 8.99 | qfq | 12,306,912 | 125,910,329 | -0.20% |
| 2023-07-26 | 10.04 | 10.18 | 9.98 | 10.15 | 9.01 | qfq | 8,588,101 | 86,641,113 | 0.79% |
| 2023-07-25 | 10.01 | 10.18 | 10.00 | 10.07 | 8.94 | qfq | 11,161,774 | 112,425,039 | 1.51% |
| 2023-07-24 | 10.00 | 10.04 | 9.88 | 9.92 | 8.80 | qfq | 8,045,564 | 79,939,502 | -1.20% |
| 2023-07-21 | 9.71 | 10.36 | 9.67 | 10.04 | 8.91 | qfq | 17,546,783 | 177,060,133 | 3.40% |
| 2023-07-20 | 9.68 | 9.79 | 9.64 | 9.71 | 8.62 | qfq | 6,436,194 | 62,567,273 | 0.73% |
| 2023-07-19 | 9.49 | 9.80 | 9.44 | 9.64 | 8.56 | qfq | 11,968,565 | 115,580,326 | 1.05% |
| 2023-07-18 | 10.02 | 10.04 | 9.44 | 9.54 | 8.47 | qfq | 21,403,729 | 205,016,979 | -4.98% |
| 2023-07-17 | 10.13 | 10.13 | 9.97 | 10.04 | 8.91 | qfq | 5,535,819 | 55,390,128 | -1.08% |