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
银龙股份603969.SH
最近收盘价7.102026-07-17
最近交易日2026-07-17
成交量（股）26,037,077
成交额（元）191,139,911
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.07 | — | — | — | 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 | 7.86 | 7.87 | 7.01 | 7.10 | 7.10 | qfq | 26,037,077 | 191,139,911 | -8.86% |
| 2026-07-16 | 7.76 | 7.97 | 7.55 | 7.79 | 7.79 | qfq | 26,735,049 | 206,873,797 | -0.13% |
| 2026-07-15 | 6.94 | 7.80 | 6.94 | 7.80 | 7.80 | qfq | 23,771,044 | 177,733,395 | 10.01% |
| 2026-07-14 | 7.15 | 7.26 | 6.99 | 7.09 | 7.09 | qfq | 22,864,506 | 162,195,640 | -0.14% |
| 2026-07-13 | 7.68 | 8.06 | 7.08 | 7.10 | 7.10 | qfq | 41,731,643 | 314,424,961 | -7.43% |
| 2026-07-10 | 7.50 | 7.76 | 7.22 | 7.67 | 7.67 | qfq | 17,332,441 | 130,801,826 | 1.59% |
| 2026-07-09 | 7.61 | 7.66 | 7.29 | 7.55 | 7.55 | qfq | 12,698,043 | 94,452,286 | -1.82% |
| 2026-07-08 | 7.83 | 7.86 | 7.68 | 7.69 | 7.62 | qfq | 9,363,414 | 72,589,117 | -1.54% |
| 2026-07-07 | 8.16 | 8.24 | 7.79 | 7.81 | 7.74 | qfq | 13,012,286 | 103,106,498 | -3.58% |
| 2026-07-06 | 8.19 | 8.49 | 8.03 | 8.10 | 8.03 | qfq | 18,772,435 | 154,759,147 | 0.37% |
| 2026-07-03 | 8.25 | 8.40 | 8.07 | 8.07 | 8.00 | qfq | 19,463,041 | 160,154,203 | 1.13% |
| 2026-07-02 | 7.79 | 8.22 | 7.63 | 7.98 | 7.91 | qfq | 27,348,847 | 219,008,079 | 3.77% |
| 2026-07-01 | 7.27 | 7.88 | 7.20 | 7.69 | 7.62 | qfq | 25,227,020 | 193,000,291 | 5.78% |
| 2026-06-30 | 7.31 | 7.73 | 7.20 | 7.27 | 7.20 | qfq | 19,322,710 | 143,239,668 | -0.41% |
| 2026-06-29 | 6.81 | 7.32 | 6.74 | 7.30 | 7.23 | qfq | 21,337,008 | 151,365,731 | 6.88% |
| 2026-06-26 | 7.11 | 7.18 | 6.71 | 6.83 | 6.77 | qfq | 17,266,791 | 118,417,190 | -3.39% |
| 2026-06-25 | 7.45 | 7.45 | 6.99 | 7.07 | 7.01 | qfq | 17,992,977 | 128,308,465 | -4.33% |
| 2026-06-24 | 7.53 | 7.66 | 7.34 | 7.39 | 7.32 | qfq | 12,415,295 | 92,508,839 | -1.99% |
| 2026-06-23 | 7.32 | 7.60 | 7.29 | 7.54 | 7.47 | qfq | 22,153,281 | 165,898,533 | 2.31% |
| 2026-06-22 | 7.31 | 7.42 | 7.07 | 7.37 | 7.30 | qfq | 16,300,527 | 117,575,350 | 0.27% |
| 2026-06-18 | 7.40 | 7.44 | 7.10 | 7.35 | 7.28 | qfq | 17,940,741 | 130,406,488 | -0.27% |
| 2026-06-17 | 7.75 | 7.79 | 7.32 | 7.37 | 7.30 | qfq | 21,868,215 | 163,752,264 | -5.51% |
| 2026-06-16 | 7.80 | 8.01 | 7.66 | 7.80 | 7.73 | qfq | 13,058,454 | 102,268,785 | 0.00% |
| 2026-06-15 | 7.76 | 7.89 | 7.72 | 7.80 | 7.73 | qfq | 8,959,268 | 69,899,571 | 1.30% |
| 2026-06-12 | 7.76 | 7.98 | 7.65 | 7.70 | 7.63 | qfq | 11,565,323 | 90,537,867 | 1.05% |
| 2026-06-11 | 7.72 | 7.80 | 7.54 | 7.62 | 7.55 | qfq | 8,706,795 | 66,377,735 | -2.56% |
| 2026-06-10 | 8.00 | 8.08 | 7.69 | 7.82 | 7.75 | qfq | 12,441,509 | 97,217,803 | -2.98% |
| 2026-06-09 | 7.77 | 8.11 | 7.77 | 8.06 | 7.99 | qfq | 11,628,169 | 92,319,746 | 3.73% |
| 2026-06-08 | 7.94 | 8.12 | 7.67 | 7.77 | 7.70 | qfq | 13,568,995 | 106,410,661 | -4.31% |
| 2026-06-05 | 8.25 | 8.48 | 8.08 | 8.12 | 8.05 | qfq | 11,890,310 | 97,783,642 | -1.46% |
| 2026-06-04 | 8.34 | 8.47 | 8.18 | 8.24 | 8.16 | qfq | 11,617,672 | 96,587,837 | -1.20% |
| 2026-06-03 | 8.16 | 8.48 | 8.12 | 8.34 | 8.26 | qfq | 25,203,990 | 208,296,516 | 2.71% |
| 2026-06-02 | 8.08 | 8.15 | 7.81 | 8.12 | 8.05 | qfq | 16,624,380 | 131,732,908 | 0.74% |
| 2026-06-01 | 7.68 | 8.28 | 7.62 | 8.06 | 7.99 | qfq | 20,662,873 | 166,307,378 | 4.81% |
| 2026-05-29 | 8.12 | 8.15 | 7.63 | 7.69 | 7.62 | qfq | 16,851,694 | 131,648,085 | -4.94% |
| 2026-05-28 | 8.12 | 8.15 | 7.88 | 8.09 | 8.02 | qfq | 12,341,689 | 99,090,600 | -0.37% |
| 2026-05-27 | 8.39 | 8.56 | 8.08 | 8.12 | 8.05 | qfq | 13,624,626 | 112,546,142 | -3.68% |
| 2026-05-26 | 8.65 | 8.70 | 8.34 | 8.43 | 8.35 | qfq | 16,703,237 | 141,433,617 | -3.77% |
| 2026-05-25 | 9.02 | 9.08 | 8.65 | 8.76 | 8.68 | qfq | 16,140,400 | 142,805,395 | -2.88% |
| 2026-05-22 | 8.99 | 9.20 | 8.71 | 9.02 | 8.94 | qfq | 19,804,954 | 177,033,532 | 1.12% |
| 2026-05-21 | 9.56 | 9.61 | 8.85 | 8.92 | 8.84 | qfq | 26,490,804 | 243,960,703 | -7.08% |
| 2026-05-20 | 9.62 | 9.83 | 9.49 | 9.60 | 9.51 | qfq | 14,410,748 | 139,046,180 | -0.21% |
| 2026-05-19 | 9.86 | 9.90 | 9.53 | 9.62 | 9.53 | qfq | 18,353,119 | 177,625,988 | -2.43% |
| 2026-05-18 | 10.00 | 10.16 | 9.77 | 9.86 | 9.77 | qfq | 19,634,567 | 195,273,189 | -1.60% |
| 2026-05-15 | 10.00 | 10.20 | 9.76 | 10.02 | 9.93 | qfq | 27,624,670 | 275,562,401 | 0.20% |
| 2026-05-14 | 9.97 | 10.23 | 9.90 | 10.00 | 9.91 | qfq | 31,210,920 | 315,024,807 | 0.20% |
| 2026-05-13 | 9.72 | 10.02 | 9.72 | 9.98 | 9.89 | qfq | 28,729,316 | 285,182,232 | 2.57% |
| 2026-05-12 | 9.40 | 9.83 | 9.40 | 9.73 | 9.64 | qfq | 29,418,746 | 284,532,238 | 2.75% |
| 2026-05-11 | 9.61 | 9.67 | 9.41 | 9.47 | 9.38 | qfq | 16,961,392 | 161,027,289 | -0.94% |
| 2026-05-08 | 9.39 | 9.60 | 9.19 | 9.56 | 9.47 | qfq | 21,633,028 | 203,605,835 | 2.91% |
| 2026-05-07 | 9.12 | 9.50 | 9.01 | 9.29 | 9.21 | qfq | 24,504,023 | 229,062,971 | 3.11% |
| 2026-05-06 | 8.91 | 9.16 | 8.87 | 9.01 | 8.93 | qfq | 20,696,404 | 186,777,828 | 1.12% |
| 2026-04-30 | 8.93 | 9.00 | 8.73 | 8.91 | 8.83 | qfq | 15,758,421 | 139,788,344 | 0.11% |
| 2026-04-29 | 9.19 | 9.19 | 8.85 | 8.90 | 8.82 | qfq | 18,386,025 | 164,025,671 | -0.78% |
| 2026-04-28 | 9.25 | 9.32 | 8.91 | 8.97 | 8.89 | qfq | 28,618,297 | 259,770,167 | -5.18% |
| 2026-04-27 | 9.08 | 9.50 | 8.91 | 9.46 | 9.37 | qfq | 23,667,667 | 220,297,621 | 5.94% |
| 2026-04-24 | 9.05 | 9.10 | 8.89 | 8.93 | 8.85 | qfq | 12,101,262 | 108,595,731 | -1.43% |
| 2026-04-23 | 9.22 | 9.30 | 9.01 | 9.06 | 8.98 | qfq | 12,032,710 | 109,628,154 | -2.27% |
| 2026-04-22 | 9.49 | 9.67 | 9.22 | 9.27 | 9.19 | qfq | 16,106,017 | 150,129,910 | -2.83% |
| 2026-04-21 | 9.71 | 9.71 | 9.32 | 9.54 | 9.45 | qfq | 14,132,536 | 133,501,476 | -1.55% |
| 2026-04-20 | 9.79 | 9.79 | 9.60 | 9.69 | 9.60 | qfq | 12,282,325 | 118,891,563 | -0.10% |
| 2026-04-17 | 9.40 | 9.73 | 9.35 | 9.70 | 9.61 | qfq | 15,453,576 | 148,192,226 | 3.08% |
| 2026-04-16 | 9.08 | 9.46 | 9.05 | 9.41 | 9.32 | qfq | 15,655,661 | 145,577,930 | 3.52% |
| 2026-04-15 | 9.50 | 9.51 | 9.06 | 9.09 | 9.01 | qfq | 14,239,600 | 131,570,447 | -3.71% |
| 2026-04-14 | 9.27 | 9.51 | 9.20 | 9.44 | 9.35 | qfq | 13,350,477 | 124,898,865 | 2.16% |
| 2026-04-13 | 9.39 | 9.44 | 9.19 | 9.24 | 9.16 | qfq | 8,686,572 | 80,442,466 | -0.54% |
| 2026-04-10 | 9.05 | 9.39 | 9.05 | 9.29 | 9.21 | qfq | 10,311,910 | 95,742,876 | 3.11% |
| 2026-04-09 | 9.12 | 9.13 | 9.00 | 9.01 | 8.93 | qfq | 7,213,039 | 65,334,263 | -1.31% |
| 2026-04-08 | 8.90 | 9.18 | 8.84 | 9.13 | 9.05 | qfq | 10,604,715 | 96,184,981 | 4.70% |
| 2026-04-07 | 8.82 | 8.82 | 8.62 | 8.72 | 8.64 | qfq | 6,396,612 | 55,746,221 | 0.81% |
| 2026-04-03 | 8.92 | 8.97 | 8.48 | 8.65 | 8.57 | qfq | 14,139,447 | 122,056,045 | -3.03% |
| 2026-04-02 | 9.05 | 9.09 | 8.80 | 8.92 | 8.84 | qfq | 10,637,426 | 95,062,371 | -2.09% |
| 2026-04-01 | 9.42 | 9.60 | 9.07 | 9.11 | 9.03 | qfq | 17,592,987 | 162,833,431 | -1.19% |
| 2026-03-31 | 9.31 | 9.54 | 9.21 | 9.22 | 9.14 | qfq | 8,607,743 | 80,503,538 | -1.39% |
| 2026-03-30 | 8.86 | 9.37 | 8.85 | 9.35 | 9.26 | qfq | 9,868,148 | 90,353,421 | 2.52% |
| 2026-03-27 | 9.21 | 9.33 | 9.08 | 9.12 | 9.04 | qfq | 11,694,690 | 107,479,015 | -1.72% |
| 2026-03-26 | 9.46 | 9.49 | 9.24 | 9.28 | 9.20 | qfq | 9,990,743 | 93,385,680 | -1.59% |
| 2026-03-25 | 9.35 | 9.53 | 9.29 | 9.43 | 9.34 | qfq | 8,853,965 | 83,368,787 | 2.72% |
| 2026-03-24 | 8.90 | 9.20 | 8.75 | 9.18 | 9.10 | qfq | 12,216,625 | 109,667,439 | 5.28% |
| 2026-03-23 | 9.00 | 9.10 | 8.64 | 8.72 | 8.64 | qfq | 16,192,165 | 143,266,969 | -5.32% |
| 2026-03-20 | 9.38 | 9.52 | 9.20 | 9.21 | 9.13 | qfq | 9,145,472 | 85,516,916 | -1.81% |
| 2026-03-19 | 9.61 | 9.66 | 9.33 | 9.38 | 9.29 | qfq | 10,957,953 | 103,816,974 | -3.60% |
| 2026-03-18 | 9.79 | 9.84 | 9.61 | 9.73 | 9.64 | qfq | 8,366,857 | 81,265,189 | -0.51% |
| 2026-03-17 | 9.81 | 10.03 | 9.70 | 9.78 | 9.69 | qfq | 12,844,886 | 126,926,620 | 0.00% |
| 2026-03-16 | 9.90 | 9.91 | 9.52 | 9.78 | 9.69 | qfq | 16,006,103 | 155,235,504 | -1.21% |
| 2026-03-13 | 10.01 | 10.14 | 9.88 | 9.90 | 9.81 | qfq | 10,172,453 | 101,613,594 | -1.00% |
| 2026-03-12 | 10.05 | 10.06 | 9.92 | 10.00 | 9.91 | qfq | 9,095,161 | 90,826,227 | -0.50% |
| 2026-03-11 | 10.30 | 10.38 | 10.02 | 10.05 | 9.96 | qfq | 12,693,143 | 128,711,588 | -2.33% |
| 2026-03-10 | 10.02 | 10.32 | 10.02 | 10.29 | 10.20 | qfq | 12,026,855 | 123,105,976 | 3.11% |
| 2026-03-09 | 10.10 | 10.17 | 9.78 | 9.98 | 9.89 | qfq | 18,283,780 | 181,783,831 | -3.11% |
| 2026-03-06 | 10.35 | 10.40 | 10.18 | 10.30 | 10.21 | qfq | 7,574,543 | 78,138,994 | 0.78% |
| 2026-03-05 | 10.23 | 10.35 | 10.17 | 10.22 | 10.13 | qfq | 7,329,560 | 75,167,530 | 0.79% |
| 2026-03-04 | 10.16 | 10.39 | 10.08 | 10.14 | 10.05 | qfq | 14,487,873 | 148,018,175 | -1.17% |
| 2026-03-03 | 10.70 | 10.72 | 10.24 | 10.26 | 10.17 | qfq | 18,195,839 | 190,199,936 | -4.29% |
| 2026-03-02 | 10.60 | 10.83 | 10.51 | 10.72 | 10.62 | qfq | 20,717,235 | 221,714,753 | -0.09% |
| 2026-02-27 | 10.68 | 10.74 | 10.53 | 10.73 | 10.63 | qfq | 12,383,261 | 131,773,351 | 0.47% |
| 2026-02-26 | 10.26 | 10.74 | 10.24 | 10.68 | 10.58 | qfq | 19,685,991 | 207,768,552 | 4.09% |
| 2026-02-25 | 10.16 | 10.37 | 10.13 | 10.26 | 10.17 | qfq | 10,179,168 | 104,413,243 | 0.88% |
| 2026-02-24 | 10.04 | 10.24 | 9.92 | 10.17 | 10.08 | qfq | 10,712,821 | 108,422,086 | 2.31% |
| 2026-02-13 | 10.06 | 10.16 | 9.91 | 9.94 | 9.85 | qfq | 11,124,600 | 111,318,559 | -1.19% |
| 2026-02-12 | 9.80 | 10.32 | 9.80 | 10.06 | 9.97 | qfq | 24,683,667 | 249,141,377 | 2.76% |
| 2026-02-11 | 9.81 | 9.88 | 9.75 | 9.79 | 9.70 | qfq | 10,953,968 | 107,423,008 | -0.41% |
| 2026-02-10 | 9.97 | 10.12 | 9.71 | 9.83 | 9.74 | qfq | 21,504,929 | 212,839,571 | -1.31% |
| 2026-02-09 | 10.15 | 10.27 | 9.91 | 9.96 | 9.87 | qfq | 29,022,741 | 292,321,579 | -0.20% |
| 2026-02-06 | 9.78 | 10.12 | 9.67 | 9.98 | 9.89 | qfq | 15,326,298 | 152,810,630 | 2.04% |
| 2026-02-05 | 10.02 | 10.02 | 9.76 | 9.78 | 9.69 | qfq | 11,170,938 | 110,085,304 | -2.40% |
| 2026-02-04 | 9.95 | 10.13 | 9.90 | 10.02 | 9.93 | qfq | 10,679,355 | 107,033,938 | 1.11% |
| 2026-02-03 | 9.92 | 10.01 | 9.85 | 9.91 | 9.82 | qfq | 10,738,593 | 106,628,597 | 0.41% |
| 2026-02-02 | 10.11 | 10.12 | 9.80 | 9.87 | 9.78 | qfq | 17,690,839 | 176,590,751 | -2.66% |
| 2026-01-30 | 10.19 | 10.35 | 10.04 | 10.14 | 10.05 | qfq | 15,164,381 | 154,177,023 | -1.65% |
| 2026-01-29 | 10.41 | 10.58 | 10.30 | 10.31 | 10.22 | qfq | 16,223,230 | 169,505,376 | -2.27% |
| 2026-01-28 | 10.36 | 10.59 | 10.31 | 10.55 | 10.45 | qfq | 18,999,168 | 198,508,766 | 1.74% |
| 2026-01-27 | 10.66 | 10.66 | 10.16 | 10.37 | 10.28 | qfq | 31,561,267 | 326,561,610 | -3.36% |
| 2026-01-26 | 11.08 | 11.08 | 10.56 | 10.73 | 10.63 | qfq | 22,906,581 | 244,627,051 | -2.90% |
| 2026-01-23 | 10.85 | 11.18 | 10.83 | 11.05 | 10.95 | qfq | 22,095,262 | 243,870,947 | 2.41% |
| 2026-01-22 | 10.63 | 10.98 | 10.60 | 10.79 | 10.69 | qfq | 16,453,219 | 177,997,705 | 1.60% |
| 2026-01-21 | 10.46 | 10.71 | 10.46 | 10.62 | 10.52 | qfq | 13,375,972 | 141,438,406 | 0.38% |
| 2026-01-20 | 10.86 | 10.86 | 10.44 | 10.58 | 10.48 | qfq | 23,973,482 | 254,196,516 | -2.76% |
| 2026-01-19 | 10.42 | 10.93 | 10.42 | 10.88 | 10.78 | qfq | 27,648,790 | 298,659,661 | 5.12% |
| 2026-01-16 | 10.58 | 10.76 | 10.26 | 10.35 | 10.26 | qfq | 24,324,587 | 254,526,193 | -1.33% |
| 2026-01-15 | 10.68 | 10.70 | 10.38 | 10.49 | 10.39 | qfq | 20,666,774 | 217,247,342 | -1.78% |
| 2026-01-14 | 10.86 | 10.96 | 10.45 | 10.68 | 10.58 | qfq | 37,696,518 | 403,300,917 | -1.66% |
| 2026-01-13 | 11.52 | 11.53 | 10.75 | 10.86 | 10.76 | qfq | 42,730,101 | 470,210,131 | -4.82% |
| 2026-01-12 | 10.60 | 11.41 | 10.60 | 11.41 | 11.31 | qfq | 60,245,836 | 668,717,220 | 10.03% |
| 2026-01-09 | 10.37 | 10.45 | 10.29 | 10.37 | 10.28 | qfq | 12,839,637 | 132,930,469 | 0.00% |
| 2026-01-08 | 10.15 | 10.46 | 10.14 | 10.37 | 10.28 | qfq | 17,187,253 | 177,060,051 | 1.77% |
| 2026-01-07 | 10.09 | 10.27 | 9.99 | 10.19 | 10.10 | qfq | 14,849,544 | 150,064,075 | 0.59% |
| 2026-01-06 | 10.19 | 10.23 | 10.08 | 10.13 | 10.04 | qfq | 15,097,401 | 153,315,672 | -0.69% |
| 2026-01-05 | 10.11 | 10.40 | 10.05 | 10.20 | 10.11 | qfq | 19,462,969 | 199,216,083 | 0.89% |
| 2025-12-31 | 10.04 | 10.15 | 9.95 | 10.11 | 10.02 | qfq | 11,864,813 | 119,224,620 | 0.70% |
| 2025-12-30 | 10.04 | 10.20 | 9.94 | 10.04 | 9.95 | qfq | 14,831,706 | 149,800,989 | -0.30% |
| 2025-12-29 | 9.83 | 10.19 | 9.81 | 10.07 | 9.98 | qfq | 21,325,644 | 212,937,233 | 3.18% |
| 2025-12-26 | 9.87 | 9.92 | 9.73 | 9.76 | 9.67 | qfq | 10,102,034 | 99,278,412 | -0.91% |
| 2025-12-25 | 9.91 | 9.95 | 9.71 | 9.85 | 9.76 | qfq | 14,837,956 | 145,638,818 | -0.51% |
| 2025-12-24 | 9.36 | 9.95 | 9.32 | 9.90 | 9.81 | qfq | 27,994,049 | 271,021,220 | 5.77% |
| 2025-12-23 | 9.34 | 9.42 | 9.24 | 9.36 | 9.27 | qfq | 10,446,684 | 97,580,684 | 0.32% |
| 2025-12-22 | 9.61 | 9.73 | 9.18 | 9.33 | 9.25 | qfq | 24,368,808 | 229,077,308 | -3.01% |
| 2025-12-19 | 9.53 | 9.69 | 9.53 | 9.62 | 9.53 | qfq | 6,890,737 | 66,288,972 | 0.73% |
| 2025-12-18 | 9.71 | 9.81 | 9.54 | 9.55 | 9.46 | qfq | 8,003,474 | 77,314,992 | -1.44% |
| 2025-12-17 | 9.65 | 9.78 | 9.54 | 9.69 | 9.60 | qfq | 8,725,034 | 84,021,417 | -0.10% |
| 2025-12-16 | 9.87 | 9.88 | 9.62 | 9.70 | 9.61 | qfq | 10,159,663 | 98,683,159 | -1.72% |
| 2025-12-15 | 9.80 | 9.97 | 9.74 | 9.87 | 9.78 | qfq | 12,138,088 | 119,989,497 | 0.41% |
| 2025-12-12 | 9.76 | 9.93 | 9.73 | 9.83 | 9.74 | qfq | 10,554,702 | 103,766,906 | 0.61% |
| 2025-12-11 | 9.60 | 10.00 | 9.60 | 9.77 | 9.68 | qfq | 16,562,794 | 162,981,631 | 1.66% |
| 2025-12-10 | 9.53 | 9.65 | 9.47 | 9.61 | 9.52 | qfq | 8,663,377 | 82,754,839 | 1.16% |
| 2025-12-09 | 9.70 | 9.75 | 9.49 | 9.50 | 9.41 | qfq | 11,634,951 | 111,433,134 | -2.16% |
| 2025-12-08 | 9.79 | 9.85 | 9.62 | 9.71 | 9.62 | qfq | 9,132,816 | 88,644,224 | -0.31% |
| 2025-12-05 | 9.72 | 9.83 | 9.61 | 9.74 | 9.65 | qfq | 8,695,215 | 84,570,986 | 0.52% |
| 2025-12-04 | 9.83 | 9.85 | 9.68 | 9.69 | 9.60 | qfq | 9,689,480 | 94,482,833 | -1.42% |
| 2025-12-03 | 9.63 | 9.93 | 9.56 | 9.83 | 9.74 | qfq | 15,836,656 | 155,106,447 | 2.29% |
| 2025-12-02 | 9.75 | 9.77 | 9.57 | 9.61 | 9.52 | qfq | 9,001,973 | 86,767,406 | -1.84% |
| 2025-12-01 | 9.85 | 10.05 | 9.74 | 9.79 | 9.70 | qfq | 20,140,881 | 199,026,985 | 0.00% |
| 2025-11-28 | 9.29 | 9.87 | 9.25 | 9.79 | 9.70 | qfq | 28,076,695 | 268,788,037 | 5.04% |
| 2025-11-27 | 9.20 | 9.38 | 9.06 | 9.32 | 9.24 | qfq | 13,497,577 | 124,417,276 | 1.19% |
| 2025-11-26 | 9.30 | 9.49 | 9.10 | 9.21 | 9.13 | qfq | 15,202,057 | 140,584,019 | -0.86% |
| 2025-11-25 | 9.08 | 9.38 | 9.02 | 9.29 | 9.21 | qfq | 12,823,592 | 118,475,128 | 3.11% |
| 2025-11-24 | 8.66 | 9.07 | 8.65 | 9.01 | 8.93 | qfq | 13,905,445 | 123,437,690 | 4.04% |
| 2025-11-21 | 9.00 | 9.13 | 8.64 | 8.66 | 8.58 | qfq | 17,542,557 | 154,385,035 | -4.63% |
| 2025-11-20 | 9.17 | 9.28 | 9.02 | 9.08 | 9.00 | qfq | 9,543,291 | 87,069,861 | -1.41% |
| 2025-11-19 | 9.28 | 9.35 | 9.14 | 9.21 | 9.13 | qfq | 9,626,564 | 88,609,677 | -0.86% |
| 2025-11-18 | 9.48 | 9.49 | 9.25 | 9.29 | 9.21 | qfq | 10,130,657 | 94,734,439 | -2.21% |
| 2025-11-17 | 9.45 | 9.69 | 9.35 | 9.50 | 9.41 | qfq | 15,334,512 | 145,261,465 | 0.42% |
| 2025-11-14 | 9.39 | 9.69 | 9.39 | 9.46 | 9.37 | qfq | 11,509,316 | 109,901,228 | -0.21% |
| 2025-11-13 | 9.46 | 9.56 | 9.37 | 9.48 | 9.39 | qfq | 8,044,997 | 76,247,261 | 0.32% |
| 2025-11-12 | 9.64 | 9.65 | 9.40 | 9.45 | 9.36 | qfq | 10,894,997 | 103,140,559 | -1.97% |
| 2025-11-11 | 9.53 | 9.90 | 9.49 | 9.64 | 9.55 | qfq | 17,094,771 | 165,348,043 | 1.26% |
| 2025-11-10 | 9.46 | 9.56 | 9.38 | 9.52 | 9.43 | qfq | 10,841,700 | 102,585,948 | 0.42% |
| 2025-11-07 | 9.50 | 9.56 | 9.35 | 9.48 | 9.39 | qfq | 8,212,883 | 77,834,310 | -0.52% |
| 2025-11-06 | 9.41 | 9.57 | 9.29 | 9.53 | 9.44 | qfq | 14,380,360 | 135,959,764 | 0.95% |
| 2025-11-05 | 9.26 | 9.54 | 9.26 | 9.44 | 9.35 | qfq | 13,668,425 | 128,864,686 | 0.32% |
| 2025-11-04 | 10.02 | 10.12 | 9.34 | 9.41 | 9.32 | qfq | 27,340,276 | 263,062,387 | -6.46% |
| 2025-11-03 | 9.77 | 10.12 | 9.75 | 10.06 | 9.97 | qfq | 20,588,203 | 204,035,844 | 2.34% |
| 2025-10-31 | 10.00 | 10.08 | 9.81 | 9.83 | 9.74 | qfq | 15,910,663 | 158,119,952 | 0.10% |
| 2025-10-30 | 10.31 | 10.50 | 9.80 | 9.82 | 9.73 | qfq | 26,265,540 | 264,172,094 | -4.75% |
| 2025-10-29 | 10.32 | 10.46 | 10.10 | 10.31 | 10.22 | qfq | 23,284,924 | 239,895,283 | -1.43% |
| 2025-10-28 | 10.53 | 10.56 | 10.26 | 10.46 | 10.36 | qfq | 16,948,666 | 176,839,873 | -0.29% |
| 2025-10-27 | 10.23 | 10.70 | 10.21 | 10.49 | 10.39 | qfq | 22,566,589 | 236,891,694 | 3.05% |
| 2025-10-24 | 10.15 | 10.27 | 9.92 | 10.18 | 10.09 | qfq | 15,485,749 | 156,263,602 | 1.90% |
| 2025-10-23 | 9.98 | 10.00 | 9.80 | 9.99 | 9.90 | qfq | 12,312,231 | 121,685,957 | 0.20% |
| 2025-10-22 | 10.03 | 10.11 | 9.88 | 9.97 | 9.88 | qfq | 18,713,392 | 186,782,803 | -0.89% |
| 2025-10-21 | 10.03 | 10.20 | 9.81 | 10.06 | 9.97 | qfq | 16,949,083 | 170,340,478 | 0.30% |
| 2025-10-20 | 10.35 | 10.43 | 9.66 | 10.03 | 9.94 | qfq | 36,142,460 | 361,686,052 | -3.46% |
| 2025-10-17 | 9.95 | 10.50 | 9.74 | 10.39 | 10.30 | qfq | 37,251,369 | 379,034,533 | -0.10% |
| 2025-10-16 | 10.61 | 10.69 | 10.34 | 10.40 | 10.31 | qfq | 15,065,196 | 158,026,016 | -2.35% |
| 2025-10-15 | 10.67 | 10.71 | 10.38 | 10.65 | 10.55 | qfq | 16,817,439 | 177,227,054 | -0.65% |
| 2025-10-14 | 10.94 | 11.22 | 10.62 | 10.72 | 10.62 | qfq | 21,091,078 | 229,758,803 | -1.83% |
| 2025-10-13 | 10.41 | 10.96 | 10.38 | 10.92 | 10.82 | qfq | 22,354,429 | 237,084,244 | 0.74% |
| 2025-10-10 | 10.88 | 11.03 | 10.80 | 10.84 | 10.74 | qfq | 17,559,045 | 191,421,264 | -0.46% |
| 2025-10-09 | 10.78 | 10.94 | 10.67 | 10.89 | 10.79 | qfq | 21,563,154 | 233,586,667 | 1.11% |
| 2025-09-30 | 10.32 | 10.88 | 10.32 | 10.77 | 10.67 | qfq | 32,317,416 | 343,732,511 | 5.18% |
| 2025-09-29 | 10.08 | 10.31 | 9.96 | 10.24 | 10.15 | qfq | 15,814,661 | 161,052,117 | 1.59% |
| 2025-09-26 | 10.18 | 10.49 | 10.07 | 10.08 | 9.99 | qfq | 14,634,404 | 149,438,872 | -0.98% |
| 2025-09-25 | 10.35 | 10.43 | 10.17 | 10.18 | 10.09 | qfq | 18,181,353 | 186,260,175 | -1.83% |
| 2025-09-24 | 10.13 | 10.44 | 10.02 | 10.37 | 10.28 | qfq | 20,198,904 | 207,695,219 | 2.07% |
| 2025-09-23 | 10.20 | 10.25 | 9.93 | 10.16 | 10.07 | qfq | 23,215,502 | 233,287,401 | -0.78% |
| 2025-09-22 | 10.42 | 10.48 | 10.07 | 10.24 | 10.15 | qfq | 34,117,276 | 348,805,584 | -2.01% |
| 2025-09-19 | 10.06 | 10.47 | 10.06 | 10.45 | 10.35 | qfq | 40,175,582 | 412,512,671 | 3.98% |
| 2025-09-18 | 10.00 | 10.23 | 9.86 | 10.05 | 9.96 | qfq | 35,205,840 | 353,853,397 | 1.31% |
| 2025-09-17 | 9.82 | 10.29 | 9.73 | 9.92 | 9.83 | qfq | 40,596,815 | 408,565,995 | 0.92% |
| 2025-09-16 | 9.90 | 10.00 | 9.46 | 9.83 | 9.74 | qfq | 36,031,109 | 348,849,916 | 1.44% |
| 2025-09-15 | 9.54 | 9.89 | 9.36 | 9.69 | 9.60 | qfq | 30,482,388 | 293,665,667 | 2.43% |
| 2025-09-12 | 9.73 | 9.74 | 9.43 | 9.46 | 9.37 | qfq | 26,095,992 | 248,788,991 | -2.67% |
| 2025-09-11 | 9.31 | 9.81 | 9.21 | 9.72 | 9.63 | qfq | 34,805,566 | 334,555,166 | 4.74% |
| 2025-09-10 | 9.17 | 9.49 | 9.15 | 9.28 | 9.20 | qfq | 15,652,332 | 145,683,926 | 1.31% |
| 2025-09-09 | 9.40 | 9.40 | 9.12 | 9.16 | 9.08 | qfq | 14,597,035 | 134,806,027 | -2.66% |
| 2025-09-08 | 9.25 | 9.68 | 9.16 | 9.41 | 9.32 | qfq | 26,142,193 | 247,678,382 | 1.73% |
| 2025-09-05 | 8.95 | 9.32 | 8.82 | 9.25 | 9.17 | qfq | 21,939,367 | 201,234,666 | 3.93% |
| 2025-09-04 | 9.01 | 9.12 | 8.74 | 8.90 | 8.82 | qfq | 21,350,746 | 191,054,399 | -1.22% |
| 2025-09-03 | 9.30 | 9.47 | 8.97 | 9.01 | 8.93 | qfq | 19,934,132 | 182,396,253 | -2.49% |
| 2025-09-02 | 9.67 | 9.71 | 9.12 | 9.24 | 9.16 | qfq | 32,369,282 | 301,631,183 | -4.94% |
| 2025-09-01 | 9.60 | 9.80 | 9.54 | 9.72 | 9.63 | qfq | 26,759,329 | 259,821,692 | 1.36% |
| 2025-08-29 | 9.45 | 9.66 | 9.37 | 9.59 | 9.50 | qfq | 35,189,081 | 335,845,443 | 2.02% |
| 2025-08-28 | 9.46 | 9.59 | 9.13 | 9.40 | 9.31 | qfq | 43,429,524 | 406,227,438 | -0.63% |
| 2025-08-27 | 9.66 | 9.79 | 9.43 | 9.46 | 9.37 | qfq | 47,592,780 | 457,178,858 | -2.37% |
| 2025-08-26 | 9.59 | 9.74 | 9.25 | 9.69 | 9.60 | qfq | 41,300,600 | 394,046,609 | 0.83% |
| 2025-08-25 | 9.74 | 9.85 | 9.46 | 9.61 | 9.52 | qfq | 39,499,334 | 380,363,094 | -0.93% |
| 2025-08-22 | 9.78 | 9.85 | 9.61 | 9.70 | 9.61 | qfq | 33,365,096 | 324,486,599 | -0.61% |
| 2025-08-21 | 10.06 | 10.12 | 9.70 | 9.76 | 9.67 | qfq | 44,892,721 | 441,831,809 | -2.89% |
| 2025-08-20 | 9.98 | 10.27 | 9.71 | 10.05 | 9.96 | qfq | 48,927,645 | 488,509,874 | 1.41% |
| 2025-08-19 | 9.78 | 10.23 | 9.66 | 9.91 | 9.82 | qfq | 40,516,041 | 400,070,215 | 0.71% |
| 2025-08-18 | 9.50 | 10.08 | 9.50 | 9.84 | 9.75 | qfq | 60,385,738 | 593,302,576 | 4.02% |
| 2025-08-15 | 9.10 | 9.67 | 9.06 | 9.46 | 9.37 | qfq | 53,416,269 | 500,980,225 | 4.07% |
| 2025-08-14 | 9.21 | 9.55 | 9.06 | 9.09 | 9.01 | qfq | 42,672,473 | 393,627,133 | -0.76% |
| 2025-08-13 | 9.11 | 9.22 | 9.06 | 9.16 | 9.08 | qfq | 38,836,919 | 354,654,754 | 0.55% |
| 2025-08-12 | 8.95 | 9.31 | 8.88 | 9.11 | 9.03 | qfq | 61,477,384 | 557,222,679 | 1.90% |
| 2025-08-11 | 8.53 | 8.99 | 8.43 | 8.94 | 8.86 | qfq | 58,922,575 | 517,705,238 | 6.56% |
| 2025-08-08 | 8.15 | 8.51 | 8.15 | 8.39 | 8.31 | qfq | 42,576,234 | 357,624,336 | 2.44% |
| 2025-08-07 | 8.28 | 8.29 | 8.10 | 8.19 | 8.12 | qfq | 23,627,050 | 193,050,671 | -0.73% |
| 2025-08-06 | 8.16 | 8.31 | 8.06 | 8.25 | 8.17 | qfq | 27,016,673 | 222,025,411 | 1.60% |
| 2025-08-05 | 7.99 | 8.13 | 7.99 | 8.12 | 8.05 | qfq | 19,789,271 | 159,957,202 | 1.75% |
| 2025-08-04 | 7.88 | 7.99 | 7.82 | 7.98 | 7.91 | qfq | 17,938,405 | 142,326,376 | 1.01% |
| 2025-08-01 | 8.13 | 8.18 | 7.88 | 7.90 | 7.83 | qfq | 29,425,517 | 235,297,939 | -2.47% |
| 2025-07-31 | 8.10 | 8.36 | 8.02 | 8.10 | 8.03 | qfq | 43,664,609 | 357,711,735 | 0.12% |
| 2025-07-30 | 8.34 | 8.42 | 8.01 | 8.09 | 8.02 | qfq | 34,030,433 | 278,312,498 | -2.18% |
| 2025-07-29 | 8.40 | 8.40 | 8.03 | 8.27 | 8.19 | qfq | 37,019,750 | 303,496,980 | 0.00% |
| 2025-07-28 | 8.42 | 8.51 | 8.20 | 8.27 | 8.19 | qfq | 40,877,918 | 340,386,627 | -1.78% |
| 2025-07-25 | 8.60 | 8.68 | 8.37 | 8.42 | 8.34 | qfq | 53,772,330 | 457,694,416 | -1.75% |
| 2025-07-24 | 8.35 | 8.77 | 8.25 | 8.57 | 8.49 | qfq | 86,185,537 | 735,538,961 | 2.63% |
| 2025-07-23 | 9.57 | 9.57 | 8.33 | 8.35 | 8.27 | qfq | 143,558,808 | 1,253,635,646 | -8.54% |
| 2025-07-22 | 8.60 | 9.13 | 8.50 | 9.13 | 9.05 | qfq | 146,769,306 | 1,300,440,745 | 10.00% |
| 2025-07-21 | 7.88 | 8.38 | 7.50 | 8.30 | 8.22 | qfq | 120,680,222 | 965,784,209 | 7.37% |
| 2025-07-18 | 7.63 | 7.75 | 7.55 | 7.73 | 7.66 | qfq | 25,853,617 | 197,608,842 | 1.84% |
| 2025-07-17 | 7.53 | 7.62 | 7.46 | 7.59 | 7.52 | qfq | 21,440,041 | 161,752,056 | 0.93% |
| 2025-07-16 | 7.44 | 7.59 | 7.34 | 7.52 | 7.45 | qfq | 23,525,524 | 175,859,041 | 2.04% |
| 2025-07-15 | 7.34 | 7.47 | 7.24 | 7.37 | 7.30 | qfq | 24,963,536 | 183,293,750 | 0.41% |
| 2025-07-14 | 7.49 | 7.50 | 7.05 | 7.34 | 7.27 | qfq | 37,253,168 | 268,759,901 | -0.41% |
| 2025-07-11 | 7.30 | 7.43 | 7.25 | 7.37 | 7.22 | qfq | 25,340,556 | 185,741,843 | 0.96% |
| 2025-07-10 | 7.29 | 7.42 | 7.26 | 7.30 | 7.16 | qfq | 15,723,876 | 114,923,852 | 0.27% |
| 2025-07-09 | 7.55 | 7.63 | 7.23 | 7.28 | 7.14 | qfq | 29,881,972 | 221,390,586 | -3.19% |
| 2025-07-08 | 7.63 | 7.65 | 7.48 | 7.52 | 7.37 | qfq | 18,188,785 | 137,519,984 | -0.40% |
| 2025-07-07 | 7.49 | 7.63 | 7.41 | 7.55 | 7.40 | qfq | 22,789,354 | 171,835,250 | 2.17% |
| 2025-07-04 | 7.44 | 7.49 | 7.31 | 7.39 | 7.24 | qfq | 17,869,307 | 132,143,168 | -0.27% |
| 2025-07-03 | 7.48 | 7.48 | 7.33 | 7.41 | 7.26 | qfq | 15,290,355 | 113,168,194 | -0.13% |
| 2025-07-02 | 7.58 | 7.60 | 7.35 | 7.42 | 7.27 | qfq | 18,894,417 | 140,363,061 | -0.67% |
| 2025-07-01 | 7.43 | 7.53 | 7.30 | 7.47 | 7.32 | qfq | 22,083,085 | 163,505,573 | 1.91% |
| 2025-06-30 | 7.06 | 7.40 | 7.06 | 7.33 | 7.18 | qfq | 26,073,936 | 189,202,553 | 3.97% |
| 2025-06-27 | 7.10 | 7.15 | 7.02 | 7.05 | 6.91 | qfq | 17,351,758 | 122,705,115 | -0.14% |
| 2025-06-26 | 7.20 | 7.30 | 7.03 | 7.06 | 6.92 | qfq | 32,182,810 | 230,669,887 | -1.26% |
| 2025-06-25 | 6.85 | 7.34 | 6.85 | 7.15 | 7.01 | qfq | 52,218,934 | 371,279,056 | 5.93% |
| 2025-06-24 | 6.73 | 6.85 | 6.72 | 6.75 | 6.62 | qfq | 24,614,432 | 166,734,049 | -0.15% |
| 2025-06-23 | 6.55 | 6.92 | 6.55 | 6.76 | 6.63 | qfq | 43,710,090 | 296,105,056 | 3.84% |
| 2025-06-20 | 6.83 | 6.95 | 6.50 | 6.51 | 6.38 | qfq | 85,591,989 | 570,941,711 | -6.73% |
| 2025-06-19 | 7.27 | 8.03 | 6.93 | 6.98 | 6.84 | qfq | 164,339,334 | 1,275,896,435 | -4.38% |
| 2025-06-18 | 7.18 | 7.30 | 7.12 | 7.30 | 7.16 | qfq | 17,316,395 | 124,221,415 | 1.67% |
| 2025-06-17 | 7.23 | 7.26 | 7.12 | 7.18 | 7.04 | qfq | 12,019,761 | 86,322,034 | -0.14% |
| 2025-06-16 | 7.06 | 7.25 | 7.06 | 7.19 | 7.05 | qfq | 15,785,363 | 113,036,374 | 1.84% |
| 2025-06-13 | 7.17 | 7.19 | 6.95 | 7.06 | 6.92 | qfq | 17,299,939 | 122,210,263 | -1.40% |
| 2025-06-12 | 7.10 | 7.22 | 7.08 | 7.16 | 7.02 | qfq | 17,029,184 | 121,968,551 | 0.42% |
| 2025-06-11 | 6.75 | 7.22 | 6.74 | 7.13 | 6.99 | qfq | 31,985,211 | 226,485,258 | 5.16% |
| 2025-06-10 | 6.80 | 6.82 | 6.67 | 6.78 | 6.65 | qfq | 17,907,998 | 120,429,497 | -0.59% |
| 2025-06-09 | 6.85 | 6.95 | 6.81 | 6.82 | 6.68 | qfq | 16,658,510 | 114,483,861 | -0.58% |
| 2025-06-06 | 6.86 | 6.91 | 6.82 | 6.86 | 6.72 | qfq | 15,190,705 | 104,159,884 | 0.29% |
| 2025-06-05 | 6.87 | 7.02 | 6.83 | 6.84 | 6.70 | qfq | 14,469,393 | 99,894,569 | -1.01% |
| 2025-06-04 | 6.78 | 6.94 | 6.76 | 6.91 | 6.77 | qfq | 16,809,010 | 115,305,984 | 2.37% |
| 2025-06-03 | 6.65 | 6.76 | 6.64 | 6.75 | 6.62 | qfq | 15,102,695 | 101,317,891 | 0.90% |
| 2025-05-30 | 6.80 | 6.82 | 6.53 | 6.69 | 6.56 | qfq | 24,492,736 | 163,075,678 | -1.62% |
| 2025-05-29 | 6.75 | 6.97 | 6.73 | 6.80 | 6.66 | qfq | 24,077,137 | 164,828,724 | 0.29% |
| 2025-05-28 | 6.88 | 6.92 | 6.77 | 6.78 | 6.65 | qfq | 25,412,153 | 173,871,726 | -1.74% |
| 2025-05-27 | 7.50 | 7.52 | 6.87 | 6.90 | 6.76 | qfq | 45,839,553 | 322,608,886 | -6.38% |
| 2025-05-26 | 7.30 | 7.44 | 7.17 | 7.37 | 7.22 | qfq | 26,726,884 | 195,580,650 | 0.68% |
| 2025-05-23 | 7.35 | 7.58 | 7.18 | 7.32 | 7.17 | qfq | 40,477,514 | 298,628,976 | -0.95% |
| 2025-05-22 | 7.58 | 7.73 | 7.37 | 7.39 | 7.24 | qfq | 44,001,425 | 331,549,588 | -3.78% |
| 2025-05-21 | 7.39 | 7.75 | 7.17 | 7.68 | 7.53 | qfq | 63,336,009 | 472,491,731 | 3.64% |
| 2025-05-20 | 7.46 | 7.56 | 7.22 | 7.41 | 7.26 | qfq | 51,179,705 | 376,770,772 | -0.80% |
| 2025-05-19 | 7.35 | 7.58 | 7.11 | 7.47 | 7.32 | qfq | 87,483,632 | 638,686,830 | 4.92% |
| 2025-05-16 | 6.33 | 7.20 | 6.33 | 7.12 | 6.98 | qfq | 106,447,055 | 718,536,917 | 4.71% |
| 2025-05-15 | 6.81 | 7.51 | 6.75 | 6.80 | 6.66 | qfq | 134,106,438 | 962,094,552 | -0.44% |
| 2025-05-14 | 6.72 | 6.83 | 6.69 | 6.83 | 6.69 | qfq | 18,063,405 | 122,530,240 | 1.19% |
| 2025-05-13 | 6.69 | 6.88 | 6.58 | 6.75 | 6.62 | qfq | 35,139,644 | 236,639,821 | 2.43% |
| 2025-05-12 | 6.48 | 6.69 | 6.44 | 6.59 | 6.46 | qfq | 23,004,764 | 151,174,712 | 2.33% |
| 2025-05-09 | 6.64 | 6.67 | 6.41 | 6.44 | 6.31 | qfq | 13,582,713 | 87,895,068 | -3.16% |
| 2025-05-08 | 6.55 | 6.65 | 6.53 | 6.65 | 6.52 | qfq | 13,715,064 | 90,551,852 | 0.76% |
| 2025-05-07 | 6.66 | 6.74 | 6.51 | 6.60 | 6.47 | qfq | 16,899,558 | 111,869,615 | -0.15% |
| 2025-05-06 | 6.56 | 6.64 | 6.48 | 6.61 | 6.48 | qfq | 16,158,568 | 106,433,857 | 1.23% |
| 2025-04-30 | 6.70 | 6.70 | 6.48 | 6.53 | 6.40 | qfq | 18,671,058 | 122,425,244 | -1.80% |
| 2025-04-29 | 6.82 | 6.92 | 6.54 | 6.65 | 6.52 | qfq | 38,584,389 | 259,774,832 | -1.77% |
| 2025-04-28 | 6.75 | 6.90 | 6.64 | 6.77 | 6.64 | qfq | 35,301,312 | 238,654,587 | 0.30% |
| 2025-04-25 | 6.59 | 6.81 | 6.56 | 6.75 | 6.62 | qfq | 46,518,420 | 311,899,028 | 2.90% |
| 2025-04-24 | 6.21 | 6.59 | 6.19 | 6.56 | 6.43 | qfq | 42,278,089 | 273,216,121 | 5.64% |
| 2025-04-23 | 6.07 | 6.26 | 6.07 | 6.21 | 6.09 | qfq | 12,685,363 | 78,506,436 | 2.14% |
| 2025-04-22 | 5.98 | 6.10 | 5.97 | 6.08 | 5.96 | qfq | 10,111,996 | 61,086,024 | 1.50% |
| 2025-04-21 | 5.98 | 5.99 | 5.89 | 5.99 | 5.87 | qfq | 7,026,133 | 41,901,859 | 0.84% |
| 2025-04-18 | 5.90 | 5.98 | 5.85 | 5.94 | 5.82 | qfq | 9,392,248 | 55,602,214 | 0.00% |
| 2025-04-17 | 5.80 | 6.03 | 5.80 | 5.94 | 5.82 | qfq | 12,064,989 | 71,711,043 | 1.71% |
| 2025-04-16 | 5.93 | 6.02 | 5.77 | 5.84 | 5.72 | qfq | 12,725,361 | 74,612,202 | -1.68% |
| 2025-04-15 | 5.87 | 6.06 | 5.85 | 5.94 | 5.82 | qfq | 13,003,810 | 77,367,309 | 1.19% |
| 2025-04-14 | 5.82 | 5.98 | 5.82 | 5.87 | 5.75 | qfq | 11,829,851 | 69,585,423 | 1.91% |
| 2025-04-11 | 5.75 | 5.82 | 5.74 | 5.76 | 5.65 | qfq | 10,962,230 | 63,324,791 | -0.52% |
| 2025-04-10 | 5.68 | 5.95 | 5.68 | 5.79 | 5.68 | qfq | 23,039,343 | 134,460,314 | 5.08% |
| 2025-04-09 | 5.41 | 5.54 | 5.03 | 5.51 | 5.40 | qfq | 19,300,359 | 103,012,457 | 1.85% |
| 2025-04-08 | 5.61 | 5.78 | 5.34 | 5.41 | 5.30 | qfq | 22,825,443 | 126,458,558 | -4.42% |
| 2025-04-07 | 5.96 | 5.97 | 5.66 | 5.66 | 5.55 | qfq | 31,473,841 | 179,734,989 | -10.02% |
| 2025-04-03 | 6.18 | 6.30 | 6.11 | 6.29 | 6.17 | qfq | 14,602,734 | 90,837,715 | 1.29% |
| 2025-04-02 | 6.17 | 6.31 | 6.10 | 6.21 | 6.09 | qfq | 11,120,794 | 69,113,971 | 0.32% |
| 2025-04-01 | 6.08 | 6.35 | 6.06 | 6.19 | 6.07 | qfq | 16,927,831 | 105,130,275 | 2.48% |
| 2025-03-31 | 6.15 | 6.18 | 5.96 | 6.04 | 5.92 | qfq | 15,367,969 | 92,987,685 | -2.58% |
| 2025-03-28 | 6.34 | 6.39 | 6.16 | 6.20 | 6.08 | qfq | 12,860,210 | 80,221,260 | -2.21% |
| 2025-03-27 | 6.46 | 6.49 | 6.31 | 6.34 | 6.21 | qfq | 19,643,188 | 125,691,374 | -2.76% |
| 2025-03-26 | 6.51 | 6.58 | 6.33 | 6.52 | 6.39 | qfq | 33,314,609 | 215,983,590 | 1.09% |
| 2025-03-25 | 6.20 | 6.45 | 6.20 | 6.45 | 6.32 | qfq | 23,561,340 | 149,490,839 | 3.70% |
| 2025-03-24 | 6.36 | 6.39 | 6.07 | 6.22 | 6.10 | qfq | 18,114,659 | 112,120,679 | -2.05% |
| 2025-03-21 | 6.39 | 6.43 | 6.30 | 6.35 | 6.22 | qfq | 17,912,376 | 114,044,297 | -0.78% |
| 2025-03-20 | 6.30 | 6.47 | 6.21 | 6.40 | 6.27 | qfq | 23,557,524 | 149,820,789 | 1.75% |
| 2025-03-19 | 6.25 | 6.39 | 6.24 | 6.29 | 6.17 | qfq | 19,747,053 | 124,586,484 | 0.32% |
| 2025-03-18 | 6.13 | 6.33 | 6.09 | 6.27 | 6.15 | qfq | 22,058,582 | 136,663,939 | 1.95% |
| 2025-03-17 | 6.12 | 6.18 | 6.07 | 6.15 | 6.03 | qfq | 11,965,638 | 73,409,221 | 0.99% |
| 2025-03-14 | 5.96 | 6.11 | 5.96 | 6.09 | 5.97 | qfq | 16,574,879 | 100,386,507 | 1.84% |
| 2025-03-13 | 6.11 | 6.11 | 5.90 | 5.98 | 5.86 | qfq | 17,179,508 | 102,368,306 | -1.48% |
| 2025-03-12 | 6.12 | 6.13 | 6.03 | 6.07 | 5.95 | qfq | 11,952,654 | 72,671,169 | -0.16% |
| 2025-03-11 | 6.00 | 6.12 | 5.97 | 6.08 | 5.96 | qfq | 14,690,295 | 88,965,567 | -0.33% |
| 2025-03-10 | 6.06 | 6.24 | 5.95 | 6.10 | 5.98 | qfq | 22,777,332 | 138,685,672 | 0.99% |
| 2025-03-07 | 6.05 | 6.12 | 6.01 | 6.04 | 5.92 | qfq | 12,630,151 | 76,491,355 | -0.82% |
| 2025-03-06 | 6.09 | 6.16 | 6.04 | 6.09 | 5.97 | qfq | 19,218,815 | 117,073,954 | 0.16% |
| 2025-03-05 | 5.95 | 6.22 | 5.88 | 6.08 | 5.96 | qfq | 28,456,938 | 172,192,575 | 2.88% |
| 2025-03-04 | 5.83 | 5.91 | 5.80 | 5.91 | 5.79 | qfq | 11,581,376 | 68,051,648 | 0.85% |
| 2025-03-03 | 5.77 | 5.95 | 5.75 | 5.86 | 5.74 | qfq | 14,365,921 | 84,426,825 | 1.56% |
| 2025-02-28 | 5.92 | 5.94 | 5.76 | 5.77 | 5.66 | qfq | 13,646,535 | 79,836,842 | -3.19% |
| 2025-02-27 | 6.00 | 6.06 | 5.87 | 5.96 | 5.84 | qfq | 15,671,728 | 93,563,969 | -1.00% |
| 2025-02-26 | 5.87 | 6.08 | 5.87 | 6.02 | 5.90 | qfq | 19,883,648 | 119,369,761 | 2.56% |
| 2025-02-25 | 5.98 | 6.02 | 5.85 | 5.87 | 5.75 | qfq | 18,649,597 | 110,432,695 | -2.17% |
| 2025-02-24 | 5.98 | 6.03 | 5.89 | 6.00 | 5.88 | qfq | 18,526,485 | 110,426,572 | 0.17% |
| 2025-02-21 | 6.00 | 6.04 | 5.89 | 5.99 | 5.87 | qfq | 22,486,862 | 133,914,246 | -0.66% |
| 2025-02-20 | 6.03 | 6.11 | 5.98 | 6.03 | 5.91 | qfq | 14,458,893 | 87,178,721 | -0.33% |
| 2025-02-19 | 6.00 | 6.08 | 5.98 | 6.05 | 5.93 | qfq | 12,896,411 | 77,963,434 | 0.83% |
| 2025-02-18 | 6.20 | 6.20 | 5.95 | 6.00 | 5.88 | qfq | 18,750,092 | 113,777,226 | -3.07% |
| 2025-02-17 | 6.21 | 6.26 | 6.15 | 6.19 | 6.07 | qfq | 15,004,194 | 92,925,307 | 0.49% |
| 2025-02-14 | 6.33 | 6.45 | 6.12 | 6.16 | 6.04 | qfq | 22,785,032 | 142,461,495 | -2.53% |
| 2025-02-13 | 6.43 | 6.48 | 6.28 | 6.32 | 6.19 | qfq | 23,348,262 | 148,921,625 | -2.17% |
| 2025-02-12 | 6.49 | 6.53 | 6.38 | 6.46 | 6.33 | qfq | 16,559,635 | 106,748,597 | -0.77% |
| 2025-02-11 | 6.63 | 6.66 | 6.48 | 6.51 | 6.38 | qfq | 16,513,030 | 107,898,888 | -2.25% |
| 2025-02-10 | 6.64 | 6.70 | 6.53 | 6.66 | 6.53 | qfq | 21,237,060 | 140,442,370 | 0.15% |
| 2025-02-07 | 6.40 | 6.91 | 6.37 | 6.65 | 6.52 | qfq | 36,235,247 | 242,199,309 | 3.91% |
| 2025-02-06 | 6.30 | 6.40 | 6.30 | 6.40 | 6.27 | qfq | 16,662,205 | 105,751,033 | 0.63% |
| 2025-02-05 | 6.32 | 6.38 | 6.21 | 6.36 | 6.23 | qfq | 13,302,931 | 84,071,780 | 0.79% |
| 2025-01-27 | 6.43 | 6.65 | 6.31 | 6.31 | 6.18 | qfq | 16,224,022 | 103,921,171 | -1.56% |
| 2025-01-24 | 6.43 | 6.49 | 6.33 | 6.41 | 6.28 | qfq | 18,322,407 | 117,439,216 | -0.31% |
| 2025-01-23 | 6.81 | 6.88 | 6.43 | 6.43 | 6.30 | qfq | 36,560,904 | 241,691,851 | -4.03% |
| 2025-01-22 | 6.68 | 7.18 | 6.61 | 6.70 | 6.57 | qfq | 54,359,570 | 371,064,629 | 1.52% |
| 2025-01-21 | 6.62 | 6.69 | 6.42 | 6.60 | 6.47 | qfq | 21,896,134 | 143,481,268 | 0.30% |
| 2025-01-20 | 6.71 | 6.77 | 6.58 | 6.58 | 6.45 | qfq | 22,943,368 | 152,448,826 | -0.15% |
| 2025-01-17 | 6.81 | 6.83 | 6.49 | 6.59 | 6.46 | qfq | 29,111,092 | 192,378,515 | -2.08% |
| 2025-01-16 | 6.59 | 6.78 | 6.49 | 6.73 | 6.60 | qfq | 33,637,199 | 223,255,648 | 2.75% |
| 2025-01-15 | 6.42 | 6.70 | 6.35 | 6.55 | 6.42 | qfq | 46,503,285 | 305,249,022 | 3.80% |
| 2025-01-14 | 5.68 | 6.31 | 5.67 | 6.31 | 6.18 | qfq | 23,873,015 | 144,665,910 | 9.93% |
| 2025-01-13 | 6.04 | 6.07 | 5.66 | 5.74 | 5.63 | qfq | 28,445,731 | 164,834,929 | -7.57% |
| 2025-01-10 | 6.33 | 6.54 | 6.21 | 6.21 | 6.09 | qfq | 20,719,207 | 132,583,124 | -1.43% |
| 2025-01-09 | 6.17 | 6.42 | 6.16 | 6.30 | 6.17 | qfq | 13,205,390 | 83,005,891 | 0.32% |
| 2025-01-08 | 6.60 | 6.60 | 6.13 | 6.28 | 6.16 | qfq | 28,152,719 | 178,233,617 | -5.42% |
| 2025-01-07 | 6.46 | 6.65 | 6.35 | 6.64 | 6.51 | qfq | 25,681,878 | 167,561,091 | 3.43% |
| 2025-01-06 | 6.35 | 6.70 | 6.25 | 6.42 | 6.29 | qfq | 23,444,648 | 150,463,146 | -0.47% |
| 2025-01-03 | 6.94 | 6.94 | 6.31 | 6.45 | 6.32 | qfq | 34,972,959 | 231,223,348 | -7.06% |
| 2025-01-02 | 6.71 | 7.14 | 6.63 | 6.94 | 6.80 | qfq | 40,963,271 | 282,926,855 | 2.66% |
| 2024-12-31 | 6.66 | 6.91 | 6.51 | 6.76 | 6.63 | qfq | 30,052,787 | 201,836,438 | 1.81% |
| 2024-12-30 | 6.74 | 6.86 | 6.60 | 6.64 | 6.51 | qfq | 19,790,178 | 132,676,973 | -1.92% |
| 2024-12-27 | 6.66 | 6.98 | 6.59 | 6.77 | 6.64 | qfq | 32,596,933 | 221,647,920 | 0.89% |
| 2024-12-26 | 6.41 | 6.99 | 6.37 | 6.71 | 6.58 | qfq | 36,329,243 | 243,783,748 | 4.52% |
| 2024-12-25 | 6.33 | 6.50 | 6.18 | 6.42 | 6.29 | qfq | 24,699,804 | 157,555,645 | 0.94% |
| 2024-12-24 | 6.20 | 6.47 | 6.20 | 6.36 | 6.23 | qfq | 20,732,313 | 131,651,792 | 3.08% |
| 2024-12-23 | 6.56 | 6.56 | 6.11 | 6.17 | 6.05 | qfq | 27,494,398 | 173,481,382 | -5.95% |
| 2024-12-20 | 6.49 | 6.70 | 6.49 | 6.56 | 6.43 | qfq | 30,190,318 | 199,111,818 | 0.77% |
| 2024-12-19 | 6.35 | 6.65 | 6.30 | 6.51 | 6.38 | qfq | 33,827,219 | 220,713,775 | 1.56% |
| 2024-12-18 | 6.48 | 6.65 | 6.30 | 6.41 | 6.28 | qfq | 38,441,747 | 247,738,604 | -1.38% |
| 2024-12-17 | 6.95 | 7.07 | 6.40 | 6.50 | 6.37 | qfq | 62,585,736 | 415,444,059 | -7.67% |
| 2024-12-16 | 7.43 | 7.60 | 6.96 | 7.04 | 6.90 | qfq | 93,149,092 | 674,480,055 | 1.88% |
| 2024-12-13 | 7.30 | 7.39 | 6.85 | 6.91 | 6.77 | qfq | 104,656,418 | 741,984,239 | 2.83% |
| 2024-12-12 | 6.13 | 6.72 | 6.13 | 6.72 | 6.59 | qfq | 51,112,841 | 333,534,135 | 9.98% |
| 2024-12-11 | 6.07 | 6.11 | 6.03 | 6.11 | 5.99 | qfq | 15,022,120 | 91,162,326 | 0.83% |
| 2024-12-10 | 6.20 | 6.30 | 6.06 | 6.06 | 5.94 | qfq | 22,613,598 | 138,460,269 | -0.82% |
| 2024-12-09 | 6.19 | 6.40 | 6.07 | 6.11 | 5.99 | qfq | 21,860,959 | 135,374,377 | -1.29% |
| 2024-12-06 | 6.26 | 6.27 | 6.12 | 6.19 | 6.07 | qfq | 17,744,454 | 109,551,781 | -0.64% |
| 2024-12-05 | 6.16 | 6.28 | 6.11 | 6.23 | 6.11 | qfq | 24,116,802 | 149,771,749 | 1.80% |
| 2024-12-04 | 6.12 | 6.21 | 6.03 | 6.12 | 6.00 | qfq | 19,356,258 | 118,306,365 | -0.49% |
| 2024-12-03 | 6.05 | 6.22 | 6.04 | 6.15 | 6.03 | qfq | 29,557,061 | 181,546,088 | 0.99% |
| 2024-12-02 | 5.86 | 6.24 | 5.86 | 6.09 | 5.97 | qfq | 44,861,490 | 273,993,556 | 3.40% |
| 2024-11-29 | 5.69 | 5.96 | 5.52 | 5.89 | 5.77 | qfq | 40,085,282 | 230,657,903 | 1.20% |
| 2024-11-28 | 5.50 | 5.88 | 5.45 | 5.82 | 5.70 | qfq | 38,028,049 | 218,369,671 | 6.01% |
| 2024-11-27 | 5.43 | 5.50 | 5.30 | 5.49 | 5.38 | qfq | 9,996,472 | 53,938,515 | 0.55% |
| 2024-11-26 | 5.50 | 5.58 | 5.44 | 5.46 | 5.35 | qfq | 9,723,451 | 53,448,133 | -0.73% |
| 2024-11-25 | 5.51 | 5.58 | 5.42 | 5.50 | 5.39 | qfq | 11,228,679 | 61,826,201 | -0.18% |
| 2024-11-22 | 5.79 | 5.80 | 5.48 | 5.51 | 5.40 | qfq | 20,407,769 | 114,758,429 | -4.34% |
| 2024-11-21 | 5.75 | 5.83 | 5.66 | 5.76 | 5.65 | qfq | 15,750,958 | 90,535,372 | 0.17% |
| 2024-11-20 | 5.77 | 5.95 | 5.68 | 5.75 | 5.64 | qfq | 17,495,094 | 101,016,882 | -0.35% |
| 2024-11-19 | 5.50 | 5.78 | 5.43 | 5.77 | 5.66 | qfq | 17,835,365 | 99,956,604 | 5.48% |
| 2024-11-18 | 5.57 | 5.66 | 5.36 | 5.47 | 5.36 | qfq | 17,317,077 | 95,379,324 | -1.44% |
| 2024-11-15 | 5.76 | 5.76 | 5.54 | 5.55 | 5.44 | qfq | 18,079,000 | 102,057,863 | -3.65% |
| 2024-11-14 | 5.91 | 6.05 | 5.75 | 5.76 | 5.65 | qfq | 21,614,216 | 127,546,116 | -2.54% |
| 2024-11-13 | 5.88 | 5.99 | 5.78 | 5.91 | 5.79 | qfq | 18,770,787 | 110,541,354 | 0.68% |
| 2024-11-12 | 5.83 | 5.96 | 5.80 | 5.87 | 5.75 | qfq | 16,717,886 | 98,180,613 | 0.51% |
| 2024-11-11 | 5.78 | 5.94 | 5.75 | 5.84 | 5.72 | qfq | 17,676,619 | 103,576,868 | 0.86% |
| 2024-11-08 | 5.92 | 6.04 | 5.75 | 5.79 | 5.68 | qfq | 24,013,863 | 141,302,645 | -0.69% |
| 2024-11-07 | 5.79 | 5.91 | 5.75 | 5.83 | 5.71 | qfq | 18,697,576 | 108,997,379 | 0.00% |
| 2024-11-06 | 5.98 | 6.04 | 5.79 | 5.83 | 5.71 | qfq | 20,378,958 | 120,014,595 | -1.02% |
| 2024-11-05 | 5.88 | 5.97 | 5.76 | 5.89 | 5.77 | qfq | 20,074,972 | 117,704,258 | 0.68% |
| 2024-11-04 | 5.59 | 5.96 | 5.56 | 5.85 | 5.73 | qfq | 25,559,311 | 147,396,367 | 4.84% |
| 2024-11-01 | 5.92 | 5.95 | 5.53 | 5.58 | 5.47 | qfq | 26,254,348 | 148,751,150 | -5.10% |
| 2024-10-31 | 5.52 | 6.03 | 5.47 | 5.88 | 5.76 | qfq | 41,681,769 | 240,990,167 | 6.72% |
| 2024-10-30 | 5.58 | 5.58 | 5.45 | 5.51 | 5.40 | qfq | 12,091,198 | 66,632,602 | -0.72% |
| 2024-10-29 | 5.66 | 5.67 | 5.48 | 5.55 | 5.44 | qfq | 23,033,872 | 128,124,956 | -1.25% |
| 2024-10-28 | 5.37 | 5.62 | 5.34 | 5.62 | 5.51 | qfq | 26,349,350 | 145,313,072 | 5.44% |
| 2024-10-25 | 5.38 | 5.41 | 5.31 | 5.33 | 5.22 | qfq | 13,943,715 | 74,489,991 | -0.56% |
| 2024-10-24 | 5.39 | 5.45 | 5.28 | 5.36 | 5.25 | qfq | 18,996,982 | 101,600,147 | -0.92% |
| 2024-10-23 | 5.41 | 5.49 | 5.36 | 5.41 | 5.30 | qfq | 12,934,426 | 70,231,358 | 0.00% |
| 2024-10-22 | 5.50 | 5.58 | 5.39 | 5.41 | 5.30 | qfq | 19,878,042 | 108,659,393 | -0.73% |
| 2024-10-21 | 5.68 | 5.74 | 5.34 | 5.45 | 5.34 | qfq | 36,782,627 | 202,032,278 | -4.05% |
| 2024-10-18 | 5.51 | 5.69 | 5.37 | 5.68 | 5.57 | qfq | 30,517,105 | 169,547,826 | 2.90% |
| 2024-10-17 | 5.51 | 5.66 | 5.40 | 5.52 | 5.41 | qfq | 32,969,655 | 182,275,947 | -0.18% |
| 2024-10-16 | 5.20 | 5.68 | 5.14 | 5.53 | 5.42 | qfq | 41,106,836 | 224,351,307 | 6.35% |
| 2024-10-15 | 5.00 | 5.33 | 4.93 | 5.20 | 5.10 | qfq | 29,796,285 | 154,341,193 | 4.00% |
| 2024-10-14 | 4.95 | 5.03 | 4.84 | 5.00 | 4.90 | qfq | 10,652,530 | 52,878,469 | 1.63% |
| 2024-10-11 | 5.12 | 5.13 | 4.88 | 4.92 | 4.82 | qfq | 15,186,238 | 75,754,579 | -3.15% |
| 2024-10-10 | 5.15 | 5.28 | 4.97 | 5.08 | 4.98 | qfq | 20,177,232 | 103,534,583 | -0.39% |
| 2024-10-09 | 5.34 | 5.34 | 5.08 | 5.10 | 5.00 | qfq | 28,516,736 | 149,118,085 | -4.67% |
| 2024-10-08 | 5.49 | 5.49 | 5.00 | 5.35 | 5.24 | qfq | 44,622,393 | 237,050,564 | 7.21% |
| 2024-09-30 | 4.78 | 5.05 | 4.67 | 4.99 | 4.89 | qfq | 37,142,313 | 180,760,144 | 7.54% |
| 2024-09-27 | 4.50 | 4.66 | 4.49 | 4.64 | 4.55 | qfq | 10,535,294 | 48,212,213 | 3.11% |
| 2024-09-26 | 4.43 | 4.51 | 4.38 | 4.50 | 4.41 | qfq | 15,073,899 | 67,085,528 | 1.81% |
| 2024-09-25 | 4.46 | 4.54 | 4.39 | 4.42 | 4.33 | qfq | 15,832,532 | 70,807,583 | 0.45% |
| 2024-09-24 | 4.22 | 4.41 | 4.20 | 4.40 | 4.31 | qfq | 12,272,823 | 52,782,640 | 4.27% |
| 2024-09-23 | 4.14 | 4.29 | 4.13 | 4.22 | 4.14 | qfq | 6,874,565 | 28,953,157 | 1.20% |
| 2024-09-20 | 4.13 | 4.25 | 4.11 | 4.17 | 4.09 | qfq | 7,734,200 | 32,353,075 | 0.72% |
| 2024-09-19 | 4.01 | 4.15 | 3.99 | 4.14 | 4.06 | qfq | 9,558,426 | 39,098,200 | 4.02% |
| 2024-09-18 | 4.02 | 4.02 | 3.92 | 3.98 | 3.90 | qfq | 4,128,827 | 16,355,766 | 0.00% |
| 2024-09-13 | 4.03 | 4.05 | 3.98 | 3.98 | 3.90 | qfq | 4,517,921 | 18,084,626 | -1.73% |
| 2024-09-12 | 4.04 | 4.09 | 4.03 | 4.05 | 3.97 | qfq | 2,926,605 | 11,877,112 | 0.00% |
| 2024-09-11 | 4.04 | 4.08 | 4.01 | 4.05 | 3.97 | qfq | 4,280,162 | 17,336,250 | 0.00% |
| 2024-09-10 | 4.03 | 4.09 | 3.93 | 4.05 | 3.97 | qfq | 9,013,700 | 36,017,100 | 0.25% |
| 2024-09-09 | 4.08 | 4.14 | 4.03 | 4.04 | 3.96 | qfq | 6,031,543 | 24,530,212 | -1.94% |
| 2024-09-06 | 4.18 | 4.20 | 4.11 | 4.12 | 4.04 | qfq | 3,663,502 | 15,183,387 | -1.67% |
| 2024-09-05 | 4.11 | 4.20 | 4.11 | 4.19 | 4.11 | qfq | 4,011,900 | 16,701,193 | 1.45% |
| 2024-09-04 | 4.16 | 4.18 | 4.10 | 4.13 | 4.05 | qfq | 5,473,300 | 22,616,816 | -1.20% |
| 2024-09-03 | 4.22 | 4.26 | 4.13 | 4.18 | 4.10 | qfq | 7,472,370 | 31,315,657 | -0.95% |
| 2024-09-02 | 4.28 | 4.30 | 4.22 | 4.22 | 4.14 | qfq | 4,916,251 | 20,925,790 | -1.63% |
| 2024-08-30 | 4.25 | 4.34 | 4.21 | 4.29 | 4.20 | qfq | 7,713,117 | 33,043,287 | 0.94% |
| 2024-08-29 | 4.20 | 4.30 | 4.15 | 4.25 | 4.17 | qfq | 13,208,000 | 55,873,157 | 1.92% |
| 2024-08-28 | 4.07 | 4.20 | 4.07 | 4.17 | 4.09 | qfq | 6,185,672 | 25,701,885 | 2.46% |
| 2024-08-27 | 4.14 | 4.14 | 4.05 | 4.07 | 3.99 | qfq | 3,229,562 | 13,188,535 | -1.45% |
| 2024-08-26 | 4.09 | 4.14 | 4.05 | 4.13 | 4.05 | qfq | 3,958,348 | 16,282,526 | 0.98% |
| 2024-08-23 | 4.08 | 4.11 | 4.03 | 4.09 | 4.01 | qfq | 2,897,600 | 11,796,729 | -0.24% |
| 2024-08-22 | 4.12 | 4.17 | 4.08 | 4.10 | 4.02 | qfq | 6,414,300 | 26,398,196 | -0.97% |
| 2024-08-21 | 4.12 | 4.15 | 4.08 | 4.14 | 4.06 | qfq | 2,772,972 | 11,421,166 | 1.22% |
| 2024-08-20 | 4.22 | 4.25 | 4.08 | 4.09 | 4.01 | qfq | 6,611,403 | 27,309,637 | -3.08% |
| 2024-08-19 | 4.22 | 4.32 | 4.21 | 4.22 | 4.14 | qfq | 5,700,213 | 24,212,215 | 0.00% |
| 2024-08-16 | 4.27 | 4.28 | 4.20 | 4.22 | 4.14 | qfq | 3,216,011 | 13,604,039 | -0.94% |
| 2024-08-15 | 4.25 | 4.28 | 4.18 | 4.26 | 4.18 | qfq | 4,889,310 | 20,723,435 | 0.00% |
| 2024-08-14 | 4.31 | 4.35 | 4.26 | 4.26 | 4.18 | qfq | 4,351,386 | 18,735,634 | -0.93% |
| 2024-08-13 | 4.31 | 4.32 | 4.25 | 4.30 | 4.21 | qfq | 3,442,100 | 14,745,260 | 0.00% |
| 2024-08-12 | 4.27 | 4.38 | 4.26 | 4.30 | 4.21 | qfq | 6,340,800 | 27,450,195 | 0.70% |
| 2024-08-09 | 4.27 | 4.34 | 4.27 | 4.27 | 4.19 | qfq | 4,608,915 | 19,836,769 | 0.00% |
| 2024-08-08 | 4.25 | 4.29 | 4.18 | 4.27 | 4.19 | qfq | 4,488,711 | 19,040,740 | 0.47% |
| 2024-08-07 | 4.30 | 4.32 | 4.25 | 4.25 | 4.17 | qfq | 4,629,415 | 19,793,158 | -0.93% |
| 2024-08-06 | 4.28 | 4.37 | 4.25 | 4.29 | 4.20 | qfq | 8,272,625 | 35,503,132 | 0.70% |
| 2024-08-05 | 4.36 | 4.43 | 4.24 | 4.26 | 4.18 | qfq | 7,238,801 | 31,342,006 | -2.52% |
| 2024-08-02 | 4.42 | 4.45 | 4.36 | 4.37 | 4.28 | qfq | 5,993,498 | 26,411,336 | -1.35% |
| 2024-08-01 | 4.48 | 4.51 | 4.41 | 4.43 | 4.34 | qfq | 6,829,260 | 30,416,477 | -0.89% |
| 2024-07-31 | 4.33 | 4.48 | 4.30 | 4.47 | 4.38 | qfq | 10,700,200 | 47,424,275 | 3.95% |
| 2024-07-30 | 4.26 | 4.33 | 4.24 | 4.30 | 4.21 | qfq | 4,349,477 | 18,667,239 | 0.94% |
| 2024-07-29 | 4.33 | 4.36 | 4.26 | 4.26 | 4.18 | qfq | 6,718,200 | 28,922,382 | -1.62% |
| 2024-07-26 | 4.24 | 4.40 | 4.21 | 4.33 | 4.24 | qfq | 11,803,713 | 51,191,941 | 2.12% |
| 2024-07-25 | 4.10 | 4.35 | 4.07 | 4.24 | 4.16 | qfq | 8,817,341 | 37,113,450 | 3.41% |
| 2024-07-24 | 4.15 | 4.18 | 4.08 | 4.10 | 4.02 | qfq | 5,634,400 | 23,224,684 | -1.20% |
| 2024-07-23 | 4.22 | 4.30 | 4.15 | 4.15 | 4.07 | qfq | 5,908,900 | 24,904,741 | -1.43% |
| 2024-07-22 | 4.21 | 4.24 | 4.15 | 4.21 | 4.13 | qfq | 3,848,753 | 16,136,178 | -0.24% |
| 2024-07-19 | 4.23 | 4.28 | 4.18 | 4.22 | 4.14 | qfq | 6,062,240 | 25,652,657 | -0.47% |
| 2024-07-18 | 4.14 | 4.31 | 4.05 | 4.24 | 4.16 | qfq | 13,775,307 | 57,550,430 | 1.44% |
| 2024-07-17 | 4.35 | 4.35 | 4.12 | 4.18 | 4.10 | qfq | 12,978,454 | 54,780,273 | -5.00% |
| 2024-07-16 | 4.40 | 4.48 | 4.29 | 4.40 | 4.31 | qfq | 9,805,517 | 42,756,052 | -0.45% |
| 2024-07-15 | 4.50 | 4.51 | 4.38 | 4.42 | 4.33 | qfq | 5,905,210 | 26,179,102 | -1.78% |
| 2024-07-12 | 4.48 | 4.57 | 4.45 | 4.50 | 4.41 | qfq | 8,210,294 | 37,027,897 | 0.22% |
| 2024-07-11 | 4.50 | 4.52 | 4.38 | 4.49 | 4.40 | qfq | 10,629,533 | 47,331,197 | 2.05% |
| 2024-07-10 | 4.49 | 4.56 | 4.40 | 4.40 | 4.31 | qfq | 9,417,302 | 42,100,352 | -2.87% |
| 2024-07-09 | 4.52 | 4.59 | 4.38 | 4.53 | 4.44 | qfq | 11,124,100 | 49,945,344 | 0.67% |
| 2024-07-08 | 4.60 | 4.62 | 4.46 | 4.50 | 4.41 | qfq | 8,760,951 | 39,503,472 | -1.96% |
| 2024-07-05 | 4.58 | 4.63 | 4.48 | 4.59 | 4.50 | qfq | 6,790,333 | 30,882,098 | -2.13% |
| 2024-07-04 | 4.82 | 4.85 | 4.62 | 4.69 | 4.53 | qfq | 11,422,961 | 53,577,731 | -2.49% |
| 2024-07-03 | 5.00 | 5.01 | 4.78 | 4.81 | 4.64 | qfq | 10,533,002 | 51,309,433 | -3.80% |
| 2024-07-02 | 5.01 | 5.11 | 4.97 | 5.00 | 4.83 | qfq | 11,013,200 | 55,479,947 | -0.20% |
| 2024-07-01 | 4.97 | 5.03 | 4.90 | 5.01 | 4.84 | qfq | 6,959,031 | 34,655,048 | 1.01% |
| 2024-06-28 | 4.96 | 5.05 | 4.94 | 4.96 | 4.79 | qfq | 5,734,300 | 28,641,721 | -0.20% |
| 2024-06-27 | 5.09 | 5.15 | 4.97 | 4.97 | 4.80 | qfq | 5,682,962 | 28,565,170 | -2.74% |
| 2024-06-26 | 4.95 | 5.11 | 4.89 | 5.11 | 4.93 | qfq | 6,622,633 | 33,106,266 | 3.23% |
| 2024-06-25 | 4.98 | 5.03 | 4.89 | 4.95 | 4.78 | qfq | 7,458,249 | 36,881,392 | -0.60% |
| 2024-06-24 | 5.11 | 5.21 | 4.97 | 4.98 | 4.81 | qfq | 8,493,457 | 43,181,965 | -2.92% |
| 2024-06-21 | 5.11 | 5.23 | 4.99 | 5.13 | 4.95 | qfq | 10,642,100 | 54,639,395 | 1.18% |
| 2024-06-20 | 5.16 | 5.25 | 5.03 | 5.07 | 4.90 | qfq | 8,476,662 | 43,409,316 | -1.55% |
| 2024-06-19 | 5.25 | 5.29 | 5.15 | 5.15 | 4.97 | qfq | 7,926,169 | 41,184,876 | -1.90% |
| 2024-06-18 | 5.35 | 5.38 | 5.22 | 5.25 | 5.07 | qfq | 14,231,749 | 75,389,877 | -2.60% |
| 2024-06-17 | 5.00 | 5.45 | 4.98 | 5.39 | 5.20 | qfq | 19,432,069 | 102,199,749 | 6.94% |
| 2024-06-14 | 5.00 | 5.07 | 4.94 | 5.04 | 4.87 | qfq | 5,907,399 | 29,656,910 | 1.61% |
| 2024-06-13 | 5.19 | 5.24 | 4.95 | 4.96 | 4.79 | qfq | 11,112,200 | 56,110,371 | -4.43% |
| 2024-06-12 | 5.04 | 5.27 | 5.02 | 5.19 | 5.01 | qfq | 12,098,922 | 62,707,766 | 3.59% |
| 2024-06-11 | 4.98 | 5.07 | 4.88 | 5.01 | 4.84 | qfq | 14,052,375 | 69,887,941 | 0.60% |
| 2024-06-07 | 4.73 | 5.12 | 4.70 | 4.98 | 4.81 | qfq | 18,635,634 | 92,385,591 | 3.11% |
| 2024-06-06 | 5.42 | 5.44 | 4.83 | 4.83 | 4.66 | qfq | 26,222,345 | 132,840,221 | -10.06% |
| 2024-06-05 | 5.66 | 5.67 | 5.34 | 5.37 | 5.18 | qfq | 11,455,224 | 63,122,911 | -5.29% |
| 2024-06-04 | 5.72 | 5.73 | 5.60 | 5.67 | 5.47 | qfq | 6,326,910 | 35,744,257 | -0.87% |
| 2024-06-03 | 5.71 | 5.78 | 5.68 | 5.72 | 5.52 | qfq | 13,012,240 | 74,620,876 | 0.18% |
| 2024-05-31 | 5.58 | 5.81 | 5.49 | 5.71 | 5.51 | qfq | 17,304,660 | 97,962,552 | 2.33% |
| 2024-05-30 | 5.70 | 5.71 | 5.56 | 5.58 | 5.39 | qfq | 5,338,300 | 29,952,999 | -1.93% |
| 2024-05-29 | 5.75 | 5.78 | 5.65 | 5.69 | 5.49 | qfq | 8,115,250 | 46,256,896 | -1.22% |
| 2024-05-28 | 5.56 | 5.84 | 5.55 | 5.76 | 5.56 | qfq | 17,366,689 | 99,296,595 | 3.78% |
| 2024-05-27 | 5.56 | 5.77 | 5.48 | 5.55 | 5.36 | qfq | 11,912,179 | 66,362,970 | 0.18% |
| 2024-05-24 | 5.73 | 5.80 | 5.53 | 5.54 | 5.35 | qfq | 10,671,700 | 60,222,940 | -3.15% |
| 2024-05-23 | 5.67 | 5.85 | 5.57 | 5.72 | 5.52 | qfq | 16,145,516 | 92,398,207 | 0.88% |
| 2024-05-22 | 5.74 | 5.79 | 5.60 | 5.67 | 5.47 | qfq | 13,031,430 | 73,955,748 | -0.87% |
| 2024-05-21 | 5.82 | 5.83 | 5.71 | 5.72 | 5.52 | qfq | 5,873,048 | 33,750,600 | -1.72% |
| 2024-05-20 | 5.84 | 5.86 | 5.73 | 5.82 | 5.62 | qfq | 9,849,334 | 57,091,665 | -0.17% |
| 2024-05-17 | 5.86 | 5.91 | 5.80 | 5.83 | 5.63 | qfq | 13,895,066 | 81,250,465 | -0.51% |
| 2024-05-16 | 5.97 | 6.03 | 5.83 | 5.86 | 5.66 | qfq | 10,958,010 | 64,813,102 | -1.51% |
| 2024-05-15 | 5.97 | 6.09 | 5.90 | 5.95 | 5.74 | qfq | 12,602,900 | 75,538,898 | -1.33% |
| 2024-05-14 | 5.99 | 6.09 | 5.92 | 6.03 | 5.82 | qfq | 12,619,982 | 75,683,939 | 0.17% |
| 2024-05-13 | 6.10 | 6.12 | 5.93 | 6.02 | 5.81 | qfq | 15,970,060 | 95,820,725 | -2.11% |
| 2024-05-10 | 6.08 | 6.23 | 6.06 | 6.15 | 5.94 | qfq | 22,425,569 | 137,855,032 | 1.49% |
| 2024-05-09 | 5.87 | 6.13 | 5.87 | 6.06 | 5.85 | qfq | 14,105,558 | 84,877,073 | 2.54% |
| 2024-05-08 | 6.06 | 6.07 | 5.89 | 5.91 | 5.71 | qfq | 14,071,077 | 83,834,840 | -2.64% |
| 2024-05-07 | 6.03 | 6.23 | 6.00 | 6.07 | 5.86 | qfq | 20,382,524 | 124,113,712 | 0.50% |
| 2024-05-06 | 5.78 | 6.04 | 5.76 | 6.04 | 5.83 | qfq | 25,539,402 | 152,258,795 | 5.41% |
| 2024-04-30 | 5.85 | 5.89 | 5.72 | 5.73 | 5.53 | qfq | 12,239,280 | 71,053,756 | -2.05% |
| 2024-04-29 | 5.90 | 6.00 | 5.80 | 5.85 | 5.65 | qfq | 20,155,200 | 118,626,289 | -2.01% |
| 2024-04-26 | 5.90 | 6.08 | 5.83 | 5.97 | 5.76 | qfq | 19,433,886 | 115,740,912 | 0.17% |
| 2024-04-25 | 5.76 | 6.05 | 5.68 | 5.96 | 5.75 | qfq | 20,839,094 | 122,746,681 | 2.94% |
| 2024-04-24 | 5.65 | 5.93 | 5.63 | 5.79 | 5.59 | qfq | 15,096,151 | 87,519,747 | 1.76% |
| 2024-04-23 | 5.64 | 5.72 | 5.54 | 5.69 | 5.49 | qfq | 11,124,974 | 62,530,720 | 0.89% |
| 2024-04-22 | 5.85 | 5.85 | 5.62 | 5.64 | 5.45 | qfq | 11,295,514 | 64,255,024 | -3.26% |
| 2024-04-19 | 5.89 | 6.02 | 5.75 | 5.83 | 5.63 | qfq | 16,098,899 | 94,500,345 | -2.02% |
| 2024-04-18 | 5.97 | 6.03 | 5.83 | 5.95 | 5.74 | qfq | 18,017,215 | 107,213,537 | 0.68% |
| 2024-04-17 | 5.46 | 5.98 | 5.45 | 5.91 | 5.71 | qfq | 28,164,786 | 162,188,025 | 8.24% |
| 2024-04-16 | 6.01 | 6.07 | 5.46 | 5.46 | 5.27 | qfq | 26,981,169 | 150,548,866 | -10.05% |
| 2024-04-15 | 6.19 | 6.29 | 5.95 | 6.07 | 5.86 | qfq | 24,971,799 | 152,794,683 | -1.14% |
| 2024-04-12 | 6.18 | 6.22 | 6.10 | 6.14 | 5.93 | qfq | 19,188,169 | 118,108,457 | -0.81% |
| 2024-04-11 | 6.19 | 6.24 | 6.12 | 6.19 | 5.98 | qfq | 23,164,734 | 143,443,148 | -0.16% |
| 2024-04-10 | 6.33 | 6.42 | 6.09 | 6.20 | 5.99 | qfq | 44,958,217 | 280,351,146 | -2.05% |
| 2024-04-09 | 5.92 | 6.48 | 5.89 | 6.33 | 6.11 | qfq | 72,080,296 | 452,096,815 | 7.47% |
| 2024-04-08 | 5.90 | 6.27 | 5.74 | 5.89 | 5.69 | qfq | 37,539,239 | 225,041,397 | 1.20% |
| 2024-04-03 | 5.86 | 5.95 | 5.70 | 5.82 | 5.62 | qfq | 16,476,975 | 95,190,969 | -1.52% |
| 2024-04-02 | 5.69 | 6.03 | 5.66 | 5.91 | 5.71 | qfq | 32,208,953 | 188,622,781 | 4.05% |
| 2024-04-01 | 5.35 | 5.70 | 5.34 | 5.68 | 5.48 | qfq | 18,656,125 | 104,354,230 | 6.17% |
| 2024-03-29 | 5.28 | 5.36 | 5.27 | 5.35 | 5.17 | qfq | 11,072,138 | 58,958,064 | 1.90% |
| 2024-03-28 | 5.28 | 5.37 | 5.22 | 5.25 | 5.07 | qfq | 13,519,591 | 71,676,965 | -0.38% |
| 2024-03-27 | 5.52 | 5.56 | 5.26 | 5.27 | 5.09 | qfq | 14,700,541 | 79,600,611 | -5.22% |
| 2024-03-26 | 5.56 | 5.77 | 5.46 | 5.56 | 5.37 | qfq | 16,022,476 | 89,599,637 | -1.07% |
| 2024-03-25 | 5.76 | 5.87 | 5.52 | 5.62 | 5.43 | qfq | 24,617,516 | 139,487,666 | -2.60% |
| 2024-03-22 | 5.55 | 5.82 | 5.55 | 5.77 | 5.57 | qfq | 28,846,779 | 164,638,834 | 3.41% |
| 2024-03-21 | 5.54 | 5.62 | 5.43 | 5.58 | 5.39 | qfq | 14,631,789 | 80,977,305 | 1.27% |
| 2024-03-20 | 5.59 | 5.62 | 5.50 | 5.51 | 5.32 | qfq | 10,224,450 | 56,702,154 | -1.25% |
| 2024-03-19 | 5.67 | 5.70 | 5.55 | 5.58 | 5.39 | qfq | 11,081,637 | 62,136,248 | -2.11% |
| 2024-03-18 | 5.70 | 5.74 | 5.62 | 5.70 | 5.50 | qfq | 12,394,848 | 70,330,709 | -0.18% |
| 2024-03-15 | 5.55 | 5.72 | 5.53 | 5.71 | 5.51 | qfq | 13,543,096 | 76,581,902 | 2.33% |
| 2024-03-14 | 5.56 | 5.65 | 5.47 | 5.58 | 5.39 | qfq | 10,320,247 | 57,546,455 | -0.36% |
| 2024-03-13 | 5.56 | 5.72 | 5.55 | 5.60 | 5.41 | qfq | 14,293,938 | 80,572,936 | 0.18% |
| 2024-03-12 | 5.56 | 5.64 | 5.50 | 5.59 | 5.40 | qfq | 14,127,538 | 78,947,743 | 0.72% |
| 2024-03-11 | 5.50 | 5.57 | 5.40 | 5.55 | 5.36 | qfq | 9,863,920 | 54,366,477 | 1.28% |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.48 | 5.29 | qfq | 7,482,996 | 40,744,515 | 0.37% |
| 2024-03-07 | 5.59 | 5.63 | 5.46 | 5.46 | 5.27 | qfq | 8,368,068 | 46,293,422 | -2.50% |
| 2024-03-06 | 5.50 | 5.71 | 5.49 | 5.60 | 5.41 | qfq | 19,160,352 | 107,437,021 | 0.90% |
| 2024-03-05 | 5.69 | 5.86 | 5.55 | 5.55 | 5.36 | qfq | 16,953,369 | 96,183,711 | -2.63% |
| 2024-03-04 | 5.49 | 5.74 | 5.45 | 5.70 | 5.50 | qfq | 22,055,918 | 124,279,360 | 4.59% |
| 2024-03-01 | 5.27 | 5.50 | 5.17 | 5.45 | 5.26 | qfq | 13,643,411 | 73,008,080 | 3.61% |
| 2024-02-29 | 5.12 | 5.32 | 5.10 | 5.26 | 5.08 | qfq | 13,036,800 | 68,118,955 | 1.54% |
| 2024-02-28 | 5.17 | 5.55 | 5.11 | 5.18 | 5.00 | qfq | 31,730,947 | 170,529,049 | 0.19% |
| 2024-02-27 | 5.11 | 5.18 | 5.06 | 5.17 | 4.99 | qfq | 9,911,697 | 50,922,327 | 0.78% |
| 2024-02-26 | 5.15 | 5.19 | 5.03 | 5.13 | 4.95 | qfq | 13,150,641 | 67,215,063 | 0.00% |
| 2024-02-23 | 4.90 | 5.16 | 4.88 | 5.13 | 4.95 | qfq | 17,729,376 | 89,320,105 | 4.91% |
| 2024-02-22 | 4.92 | 4.97 | 4.78 | 4.89 | 4.72 | qfq | 9,733,848 | 47,378,978 | 0.20% |
| 2024-02-21 | 4.93 | 5.03 | 4.86 | 4.88 | 4.71 | qfq | 13,560,800 | 66,972,764 | -1.01% |
| 2024-02-20 | 4.88 | 4.99 | 4.81 | 4.93 | 4.76 | qfq | 10,335,527 | 50,819,476 | 0.41% |
| 2024-02-19 | 4.69 | 5.00 | 4.60 | 4.91 | 4.74 | qfq | 23,789,758 | 115,808,523 | 7.68% |
| 2024-02-08 | 4.18 | 4.60 | 4.18 | 4.56 | 4.40 | qfq | 23,824,932 | 104,086,291 | 9.09% |
| 2024-02-07 | 4.25 | 4.43 | 4.12 | 4.18 | 4.04 | qfq | 16,067,753 | 68,473,281 | -1.42% |
| 2024-02-06 | 3.81 | 4.29 | 3.72 | 4.24 | 4.09 | qfq | 21,313,746 | 85,970,663 | 3.41% |
| 2024-02-05 | 4.15 | 4.28 | 4.10 | 4.10 | 3.96 | qfq | 32,159,587 | 133,390,091 | -9.89% |
| 2024-02-02 | 5.06 | 5.10 | 4.55 | 4.55 | 4.39 | qfq | 24,902,912 | 116,180,720 | -9.90% |
| 2024-02-01 | 5.20 | 5.38 | 5.05 | 5.05 | 4.88 | qfq | 15,902,323 | 82,325,451 | -5.61% |
| 2024-01-31 | 5.62 | 5.65 | 5.10 | 5.35 | 5.17 | qfq | 34,820,649 | 182,627,242 | -5.64% |
| 2024-01-30 | 5.82 | 5.82 | 5.52 | 5.67 | 5.47 | qfq | 16,708,700 | 93,974,750 | -3.41% |
| 2024-01-29 | 5.86 | 5.95 | 5.68 | 5.87 | 5.67 | qfq | 13,529,400 | 77,995,667 | -0.68% |
| 2024-01-26 | 5.86 | 5.98 | 5.86 | 5.91 | 5.71 | qfq | 11,637,541 | 68,921,583 | 0.00% |
| 2024-01-25 | 5.84 | 5.91 | 5.74 | 5.91 | 5.71 | qfq | 18,954,766 | 110,664,781 | 1.03% |
| 2024-01-24 | 5.95 | 6.05 | 5.68 | 5.85 | 5.65 | qfq | 21,137,749 | 123,640,617 | -1.35% |
| 2024-01-23 | 5.84 | 5.93 | 5.59 | 5.93 | 5.73 | qfq | 16,206,454 | 94,683,171 | 1.89% |
| 2024-01-22 | 6.04 | 6.15 | 5.60 | 5.82 | 5.62 | qfq | 27,801,150 | 163,250,312 | -3.80% |
| 2024-01-19 | 6.06 | 6.13 | 5.97 | 6.05 | 5.84 | qfq | 23,657,396 | 143,101,063 | 0.83% |
| 2024-01-18 | 5.85 | 6.02 | 5.80 | 6.00 | 5.79 | qfq | 22,227,974 | 131,072,323 | 1.69% |
| 2024-01-17 | 5.95 | 6.02 | 5.90 | 5.90 | 5.70 | qfq | 12,268,219 | 73,123,584 | -0.84% |
| 2024-01-16 | 5.90 | 6.01 | 5.81 | 5.95 | 5.74 | qfq | 18,898,140 | 111,549,573 | 0.85% |
| 2024-01-15 | 5.74 | 6.01 | 5.71 | 5.90 | 5.70 | qfq | 19,050,667 | 112,716,400 | 2.08% |
| 2024-01-12 | 5.69 | 5.82 | 5.66 | 5.78 | 5.58 | qfq | 11,029,622 | 63,669,904 | 1.58% |
| 2024-01-11 | 5.55 | 5.70 | 5.50 | 5.69 | 5.49 | qfq | 9,414,783 | 52,804,158 | 3.08% |
| 2024-01-10 | 5.57 | 5.62 | 5.48 | 5.52 | 5.33 | qfq | 5,220,515 | 28,929,741 | -1.08% |
| 2024-01-09 | 5.56 | 5.67 | 5.50 | 5.58 | 5.39 | qfq | 7,966,031 | 44,666,156 | 0.72% |
| 2024-01-08 | 5.66 | 5.73 | 5.53 | 5.54 | 5.35 | qfq | 9,638,665 | 54,239,854 | -2.12% |
| 2024-01-05 | 5.78 | 5.79 | 5.58 | 5.66 | 5.46 | qfq | 18,834,755 | 106,777,673 | -2.75% |
| 2024-01-04 | 5.78 | 5.89 | 5.76 | 5.82 | 5.62 | qfq | 10,483,071 | 61,081,722 | 1.04% |
| 2024-01-03 | 5.80 | 5.86 | 5.70 | 5.76 | 5.56 | qfq | 8,600,967 | 49,440,176 | -1.20% |
| 2024-01-02 | 5.97 | 6.06 | 5.82 | 5.83 | 5.63 | qfq | 18,721,407 | 110,614,966 | -2.83% |
| 2023-12-29 | 5.87 | 6.03 | 5.85 | 6.00 | 5.79 | qfq | 18,100,941 | 108,187,434 | 2.56% |
| 2023-12-28 | 5.74 | 5.91 | 5.63 | 5.85 | 5.65 | qfq | 13,082,371 | 75,702,905 | 2.63% |
| 2023-12-27 | 5.72 | 5.80 | 5.68 | 5.70 | 5.50 | qfq | 10,345,772 | 59,292,177 | -0.52% |
| 2023-12-26 | 5.74 | 5.82 | 5.69 | 5.73 | 5.53 | qfq | 9,348,162 | 53,761,416 | 0.35% |
| 2023-12-25 | 5.84 | 5.86 | 5.62 | 5.71 | 5.51 | qfq | 8,260,691 | 47,139,275 | -1.89% |
| 2023-12-22 | 5.88 | 5.91 | 5.71 | 5.82 | 5.62 | qfq | 11,457,828 | 66,403,425 | -0.68% |
| 2023-12-21 | 5.81 | 5.93 | 5.72 | 5.86 | 5.66 | qfq | 12,411,647 | 72,610,290 | 0.17% |
| 2023-12-20 | 5.89 | 5.90 | 5.76 | 5.85 | 5.65 | qfq | 8,886,305 | 51,778,294 | -0.68% |
| 2023-12-19 | 5.79 | 5.95 | 5.71 | 5.89 | 5.69 | qfq | 9,438,120 | 55,141,678 | 1.73% |
| 2023-12-18 | 5.83 | 5.90 | 5.75 | 5.79 | 5.59 | qfq | 12,989,592 | 75,501,768 | -1.53% |
| 2023-12-15 | 6.00 | 6.00 | 5.86 | 5.88 | 5.68 | qfq | 10,534,129 | 62,218,409 | -1.84% |
| 2023-12-14 | 6.06 | 6.08 | 5.96 | 5.99 | 5.78 | qfq | 10,504,220 | 63,074,974 | -0.83% |
| 2023-12-13 | 6.25 | 6.31 | 6.02 | 6.04 | 5.83 | qfq | 20,683,687 | 126,920,534 | -2.42% |
| 2023-12-12 | 5.98 | 6.43 | 5.96 | 6.19 | 5.98 | qfq | 39,901,473 | 248,958,344 | 3.34% |
| 2023-12-11 | 6.00 | 6.09 | 5.91 | 5.99 | 5.78 | qfq | 16,282,434 | 97,583,759 | -0.17% |
| 2023-12-08 | 5.94 | 6.05 | 5.83 | 6.00 | 5.79 | qfq | 19,668,209 | 117,162,617 | 1.01% |
| 2023-12-07 | 5.97 | 5.98 | 5.90 | 5.94 | 5.74 | qfq | 13,056,058 | 77,527,194 | -0.17% |
| 2023-12-06 | 5.93 | 6.08 | 5.92 | 5.95 | 5.74 | qfq | 10,839,291 | 65,053,790 | -0.34% |
| 2023-12-05 | 6.10 | 6.10 | 5.90 | 5.97 | 5.76 | qfq | 19,683,980 | 118,067,296 | -1.65% |
| 2023-12-04 | 6.16 | 6.30 | 6.03 | 6.07 | 5.86 | qfq | 14,185,804 | 86,684,058 | -0.82% |
| 2023-12-01 | 6.13 | 6.20 | 6.07 | 6.12 | 5.91 | qfq | 14,970,536 | 91,664,784 | -0.33% |
| 2023-11-30 | 6.06 | 6.24 | 6.03 | 6.14 | 5.93 | qfq | 25,498,897 | 156,394,616 | 1.15% |
| 2023-11-29 | 5.89 | 6.20 | 5.89 | 6.07 | 5.86 | qfq | 29,335,260 | 178,154,512 | 2.71% |
| 2023-11-28 | 5.77 | 5.92 | 5.66 | 5.91 | 5.71 | qfq | 16,062,252 | 93,351,618 | 2.43% |
| 2023-11-27 | 5.74 | 5.81 | 5.69 | 5.77 | 5.57 | qfq | 11,832,809 | 68,211,770 | 0.00% |
| 2023-11-24 | 5.85 | 5.90 | 5.75 | 5.77 | 5.57 | qfq | 13,063,484 | 76,050,348 | -1.37% |
| 2023-11-23 | 5.85 | 5.91 | 5.82 | 5.85 | 5.65 | qfq | 12,211,263 | 71,515,703 | -0.85% |
| 2023-11-22 | 5.84 | 5.93 | 5.80 | 5.90 | 5.70 | qfq | 13,412,520 | 78,663,898 | 0.34% |
| 2023-11-21 | 5.85 | 5.92 | 5.82 | 5.88 | 5.68 | qfq | 19,766,481 | 116,072,075 | 0.34% |
| 2023-11-20 | 6.00 | 6.02 | 5.80 | 5.86 | 5.66 | qfq | 31,461,261 | 184,770,975 | -2.50% |
| 2023-11-17 | 5.76 | 6.07 | 5.76 | 6.01 | 5.80 | qfq | 38,912,055 | 231,317,678 | 4.34% |
| 2023-11-16 | 5.68 | 5.85 | 5.65 | 5.76 | 5.56 | qfq | 25,934,084 | 149,652,487 | 1.23% |
| 2023-11-15 | 5.65 | 5.69 | 5.51 | 5.69 | 5.49 | qfq | 25,091,253 | 140,862,905 | 0.71% |
| 2023-11-14 | 5.61 | 5.80 | 5.57 | 5.65 | 5.46 | qfq | 22,289,279 | 126,272,068 | 0.89% |
| 2023-11-13 | 5.64 | 5.71 | 5.59 | 5.60 | 5.41 | qfq | 15,971,254 | 90,223,087 | -0.88% |
| 2023-11-10 | 5.57 | 5.73 | 5.56 | 5.65 | 5.46 | qfq | 19,138,671 | 108,029,970 | 1.44% |
| 2023-11-09 | 5.67 | 5.77 | 5.53 | 5.57 | 5.38 | qfq | 37,680,165 | 210,869,505 | -2.11% |
| 2023-11-08 | 5.85 | 5.85 | 5.65 | 5.69 | 5.49 | qfq | 36,856,241 | 210,671,113 | -2.90% |
| 2023-11-07 | 5.60 | 5.90 | 5.57 | 5.86 | 5.66 | qfq | 54,338,205 | 313,652,769 | 4.27% |
| 2023-11-06 | 5.53 | 5.63 | 5.35 | 5.62 | 5.43 | qfq | 33,567,348 | 185,363,028 | 1.63% |
| 2023-11-03 | 5.40 | 5.59 | 5.39 | 5.53 | 5.34 | qfq | 27,679,293 | 152,322,639 | 2.22% |
| 2023-11-02 | 5.36 | 5.48 | 5.35 | 5.41 | 5.22 | qfq | 19,780,564 | 106,959,493 | 0.19% |
| 2023-11-01 | 5.39 | 5.44 | 5.30 | 5.40 | 5.21 | qfq | 26,808,266 | 144,214,981 | 0.00% |
| 2023-10-31 | 5.43 | 5.64 | 5.38 | 5.40 | 5.21 | qfq | 39,949,847 | 218,473,730 | -1.64% |
| 2023-10-30 | 5.30 | 5.57 | 5.28 | 5.49 | 5.30 | qfq | 49,648,162 | 269,183,077 | 1.67% |
| 2023-10-27 | 5.24 | 5.50 | 5.15 | 5.40 | 5.21 | qfq | 56,858,760 | 305,131,218 | 1.31% |
| 2023-10-26 | 5.11 | 5.61 | 5.10 | 5.33 | 5.15 | qfq | 63,544,966 | 339,323,318 | 0.76% |
| 2023-10-25 | 5.73 | 5.73 | 5.28 | 5.29 | 5.11 | qfq | 96,534,422 | 535,078,466 | 1.54% |
| 2023-10-24 | 5.07 | 5.22 | 4.96 | 5.21 | 5.03 | qfq | 39,471,751 | 200,745,932 | 2.96% |
| 2023-10-23 | 4.90 | 5.14 | 4.89 | 5.06 | 4.89 | qfq | 49,962,958 | 251,530,049 | 2.43% |
| 2023-10-20 | 4.80 | 4.97 | 4.78 | 4.94 | 4.77 | qfq | 23,104,879 | 113,390,849 | 1.65% |
| 2023-10-19 | 4.88 | 4.95 | 4.77 | 4.86 | 4.69 | qfq | 23,975,975 | 116,838,456 | 0.41% |
| 2023-10-18 | 4.83 | 4.88 | 4.77 | 4.84 | 4.67 | qfq | 21,433,142 | 103,578,583 | 0.41% |
| 2023-10-17 | 4.76 | 4.87 | 4.65 | 4.82 | 4.65 | qfq | 29,253,121 | 139,737,034 | 1.90% |
| 2023-10-16 | 4.38 | 4.80 | 4.38 | 4.73 | 4.57 | qfq | 33,447,095 | 154,689,569 | 7.99% |
| 2023-10-13 | 4.47 | 4.52 | 4.36 | 4.38 | 4.23 | qfq | 10,441,094 | 46,031,997 | -2.67% |
| 2023-10-12 | 4.48 | 4.51 | 4.44 | 4.50 | 4.34 | qfq | 6,361,176 | 28,496,988 | 1.12% |
| 2023-10-11 | 4.48 | 4.50 | 4.42 | 4.45 | 4.30 | qfq | 6,688,541 | 29,772,009 | -0.45% |
| 2023-10-10 | 4.59 | 4.60 | 4.46 | 4.47 | 4.32 | qfq | 8,313,179 | 37,409,440 | -2.19% |
| 2023-10-09 | 4.66 | 4.68 | 4.55 | 4.57 | 4.41 | qfq | 8,317,700 | 38,210,404 | -1.93% |
| 2023-09-28 | 4.60 | 4.67 | 4.60 | 4.66 | 4.50 | qfq | 5,750,872 | 26,712,589 | 0.65% |
| 2023-09-27 | 4.62 | 4.67 | 4.59 | 4.63 | 4.47 | qfq | 6,096,539 | 28,228,456 | 0.87% |
| 2023-09-26 | 4.65 | 4.66 | 4.59 | 4.59 | 4.43 | qfq | 4,449,092 | 20,536,974 | -0.86% |
| 2023-09-25 | 4.68 | 4.74 | 4.62 | 4.63 | 4.47 | qfq | 5,680,624 | 26,541,515 | -0.64% |
| 2023-09-22 | 4.63 | 4.67 | 4.58 | 4.66 | 4.50 | qfq | 5,782,887 | 26,791,096 | 1.30% |
| 2023-09-21 | 4.61 | 4.64 | 4.59 | 4.60 | 4.44 | qfq | 5,116,432 | 23,606,101 | -0.22% |
| 2023-09-20 | 4.69 | 4.70 | 4.60 | 4.61 | 4.45 | qfq | 6,878,300 | 31,891,069 | -2.12% |
| 2023-09-19 | 4.73 | 4.74 | 4.67 | 4.71 | 4.55 | qfq | 4,830,877 | 22,749,825 | -0.21% |
| 2023-09-18 | 4.66 | 4.74 | 4.63 | 4.72 | 4.56 | qfq | 5,517,125 | 25,941,740 | 0.85% |
| 2023-09-15 | 4.66 | 4.72 | 4.64 | 4.68 | 4.52 | qfq | 6,300,433 | 29,509,592 | 0.65% |
| 2023-09-14 | 4.70 | 4.70 | 4.63 | 4.65 | 4.49 | qfq | 4,244,471 | 19,793,631 | -0.43% |
| 2023-09-13 | 4.72 | 4.72 | 4.63 | 4.67 | 4.51 | qfq | 5,685,192 | 26,548,451 | -0.85% |
| 2023-09-12 | 4.77 | 4.77 | 4.70 | 4.71 | 4.55 | qfq | 4,838,918 | 22,834,425 | -0.63% |
| 2023-09-11 | 4.71 | 4.75 | 4.67 | 4.74 | 4.58 | qfq | 5,684,559 | 26,828,176 | 0.64% |
| 2023-09-08 | 4.78 | 4.78 | 4.70 | 4.71 | 4.55 | qfq | 5,945,810 | 28,081,398 | -0.63% |
| 2023-09-07 | 4.81 | 4.82 | 4.74 | 4.74 | 4.58 | qfq | 5,788,636 | 27,691,292 | -1.66% |
| 2023-09-06 | 4.79 | 4.83 | 4.77 | 4.82 | 4.65 | qfq | 4,350,256 | 20,893,585 | 0.42% |
| 2023-09-05 | 4.85 | 4.85 | 4.79 | 4.80 | 4.63 | qfq | 6,534,477 | 31,434,725 | -1.03% |
| 2023-09-04 | 4.81 | 4.85 | 4.78 | 4.85 | 4.68 | qfq | 7,839,087 | 37,832,370 | 1.04% |
| 2023-09-01 | 4.75 | 4.82 | 4.72 | 4.80 | 4.63 | qfq | 7,558,655 | 36,206,162 | 0.84% |
| 2023-08-31 | 4.74 | 4.78 | 4.71 | 4.76 | 4.60 | qfq | 5,686,900 | 26,956,237 | 0.21% |
| 2023-08-30 | 4.74 | 4.80 | 4.71 | 4.75 | 4.59 | qfq | 6,398,064 | 30,462,959 | 0.21% |
| 2023-08-29 | 4.70 | 4.76 | 4.67 | 4.74 | 4.58 | qfq | 8,032,542 | 37,926,396 | 0.64% |
| 2023-08-28 | 4.78 | 4.83 | 4.68 | 4.71 | 4.55 | qfq | 13,928,329 | 66,134,457 | 3.06% |
| 2023-08-25 | 4.58 | 4.68 | 4.54 | 4.57 | 4.41 | qfq | 7,487,016 | 34,562,133 | -0.22% |
| 2023-08-24 | 4.68 | 4.72 | 4.57 | 4.58 | 4.42 | qfq | 11,114,856 | 51,401,362 | -2.55% |
| 2023-08-23 | 4.70 | 4.78 | 4.67 | 4.70 | 4.54 | qfq | 7,994,855 | 37,736,117 | 0.00% |
| 2023-08-22 | 4.80 | 4.83 | 4.62 | 4.70 | 4.54 | qfq | 10,804,181 | 50,856,469 | -0.84% |
| 2023-08-21 | 4.72 | 4.81 | 4.70 | 4.74 | 4.58 | qfq | 8,210,510 | 38,971,603 | -0.63% |
| 2023-08-18 | 4.75 | 4.88 | 4.69 | 4.77 | 4.61 | qfq | 9,858,800 | 47,324,542 | 0.63% |
| 2023-08-17 | 4.66 | 4.74 | 4.60 | 4.74 | 4.58 | qfq | 4,632,626 | 21,692,116 | 1.50% |
| 2023-08-16 | 4.65 | 4.71 | 4.64 | 4.67 | 4.51 | qfq | 4,012,830 | 18,764,916 | 0.00% |
| 2023-08-15 | 4.76 | 4.77 | 4.65 | 4.67 | 4.51 | qfq | 5,621,892 | 26,335,391 | -1.48% |
| 2023-08-14 | 4.62 | 4.77 | 4.60 | 4.74 | 4.58 | qfq | 8,802,500 | 41,177,803 | 2.60% |
| 2023-08-11 | 4.70 | 4.71 | 4.62 | 4.62 | 4.46 | qfq | 5,456,200 | 25,406,098 | -1.70% |
| 2023-08-10 | 4.73 | 4.74 | 4.69 | 4.70 | 4.54 | qfq | 4,541,610 | 21,350,228 | -0.42% |
| 2023-08-09 | 4.78 | 4.78 | 4.71 | 4.72 | 4.56 | qfq | 4,034,915 | 19,094,201 | -0.84% |
| 2023-08-08 | 4.80 | 4.81 | 4.74 | 4.76 | 4.60 | qfq | 4,563,769 | 21,771,546 | -0.83% |
| 2023-08-07 | 4.86 | 4.88 | 4.79 | 4.80 | 4.63 | qfq | 6,973,000 | 33,636,642 | -1.03% |
| 2023-08-04 | 4.94 | 4.95 | 4.85 | 4.85 | 4.68 | qfq | 7,001,500 | 34,209,242 | -1.42% |
| 2023-08-03 | 4.89 | 4.94 | 4.87 | 4.92 | 4.75 | qfq | 6,445,849 | 31,604,236 | -0.20% |
| 2023-08-02 | 4.96 | 4.99 | 4.91 | 4.93 | 4.76 | qfq | 7,434,851 | 36,739,723 | -0.20% |
| 2023-08-01 | 4.91 | 4.96 | 4.85 | 4.94 | 4.77 | qfq | 10,771,779 | 52,917,962 | 1.02% |
| 2023-07-31 | 4.90 | 4.90 | 4.84 | 4.89 | 4.72 | qfq | 7,037,833 | 34,322,656 | 0.62% |
| 2023-07-28 | 4.88 | 4.90 | 4.80 | 4.86 | 4.69 | qfq | 7,268,160 | 35,331,576 | -0.21% |
| 2023-07-27 | 4.93 | 4.95 | 4.85 | 4.87 | 4.70 | qfq | 8,307,116 | 40,639,712 | -0.20% |
| 2023-07-26 | 4.81 | 4.91 | 4.79 | 4.88 | 4.71 | qfq | 9,070,364 | 44,131,479 | 1.24% |
| 2023-07-25 | 4.78 | 4.82 | 4.76 | 4.82 | 4.65 | qfq | 7,129,396 | 34,186,914 | 1.47% |
| 2023-07-24 | 4.73 | 4.78 | 4.68 | 4.75 | 4.59 | qfq | 5,832,921 | 27,664,752 | 1.06% |
| 2023-07-21 | 4.72 | 4.74 | 4.69 | 4.70 | 4.54 | qfq | 4,641,066 | 21,851,953 | -0.42% |
| 2023-07-20 | 4.76 | 4.79 | 4.71 | 4.72 | 4.56 | qfq | 6,571,046 | 31,212,572 | -0.84% |
| 2023-07-19 | 4.79 | 4.80 | 4.73 | 4.76 | 4.60 | qfq | 4,142,257 | 19,717,260 | -0.42% |
| 2023-07-18 | 4.76 | 4.81 | 4.70 | 4.78 | 4.62 | qfq | 6,380,807 | 30,380,200 | 0.63% |
| 2023-07-17 | 4.73 | 4.77 | 4.69 | 4.75 | 4.59 | qfq | 4,368,532 | 20,686,823 | 0.21% |