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
通程控股000419.SZ
最近收盘价4.762026-07-17
最近交易日2026-07-17
成交量（股）8,535,900
成交额（元）41,198,773
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-02 | 2025-08-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-03 | 2024-08-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-28 | 2023-08-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 4.85 | 4.96 | 4.71 | 4.76 | 4.76 | qfq | 8,535,900 | 41,198,773 | -2.26% |
| 2026-07-16 | 4.82 | 4.91 | 4.78 | 4.87 | 4.87 | qfq | 6,340,511 | 30,843,218 | 0.83% |
| 2026-07-15 | 4.75 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 9,193,858 | 44,455,055 | 0.84% |
| 2026-07-14 | 4.66 | 4.80 | 4.62 | 4.79 | 4.79 | qfq | 7,949,368 | 37,678,069 | 3.01% |
| 2026-07-13 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | qfq | 7,790,300 | 36,239,694 | -0.64% |
| 2026-07-10 | 4.60 | 4.74 | 4.53 | 4.68 | 4.68 | qfq | 9,357,939 | 43,802,549 | 1.52% |
| 2026-07-09 | 4.66 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 5,263,520 | 24,344,457 | -1.50% |
| 2026-07-08 | 4.65 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 4,907,700 | 22,892,012 | 0.65% |
| 2026-07-07 | 4.79 | 4.79 | 4.62 | 4.65 | 4.65 | qfq | 6,127,100 | 28,634,339 | -2.72% |
| 2026-07-06 | 4.77 | 4.83 | 4.73 | 4.78 | 4.78 | qfq | 6,773,396 | 32,368,589 | 0.21% |
| 2026-07-03 | 4.72 | 4.81 | 4.70 | 4.77 | 4.77 | qfq | 6,944,750 | 33,053,257 | 1.92% |
| 2026-07-02 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | qfq | 6,465,700 | 30,460,783 | 0.43% |
| 2026-07-01 | 4.50 | 4.71 | 4.48 | 4.66 | 4.66 | qfq | 7,470,288 | 34,613,157 | 3.33% |
| 2026-06-30 | 4.59 | 4.60 | 4.47 | 4.51 | 4.51 | qfq | 4,857,820 | 21,974,546 | -1.74% |
| 2026-06-29 | 4.52 | 4.63 | 4.42 | 4.59 | 4.59 | qfq | 6,509,389 | 29,609,103 | 1.10% |
| 2026-06-26 | 4.57 | 4.64 | 4.50 | 4.54 | 4.54 | qfq | 6,422,810 | 29,350,225 | -1.30% |
| 2026-06-25 | 4.66 | 4.67 | 4.55 | 4.60 | 4.60 | qfq | 5,042,641 | 23,241,889 | -1.50% |
| 2026-06-24 | 4.89 | 4.91 | 4.62 | 4.67 | 4.67 | qfq | 10,382,000 | 49,074,342 | -5.08% |
| 2026-06-23 | 4.76 | 4.94 | 4.74 | 4.92 | 4.92 | qfq | 9,568,400 | 46,837,107 | 3.14% |
| 2026-06-22 | 4.66 | 4.80 | 4.55 | 4.77 | 4.77 | qfq | 7,477,500 | 34,999,416 | 2.14% |
| 2026-06-18 | 4.73 | 4.84 | 4.66 | 4.67 | 4.67 | qfq | 4,265,300 | 20,049,212 | -1.48% |
| 2026-06-17 | 4.88 | 4.89 | 4.70 | 4.74 | 4.74 | qfq | 6,074,000 | 28,991,867 | -2.27% |
| 2026-06-16 | 4.89 | 4.91 | 4.77 | 4.85 | 4.85 | qfq | 6,135,338 | 29,612,205 | -1.22% |
| 2026-06-15 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 7,269,400 | 35,998,774 | -0.41% |
| 2026-06-12 | 4.89 | 4.95 | 4.80 | 4.93 | 4.93 | qfq | 5,258,400 | 25,802,706 | 1.23% |
| 2026-06-11 | 4.85 | 4.93 | 4.76 | 4.87 | 4.87 | qfq | 5,466,600 | 26,438,394 | -0.61% |
| 2026-06-10 | 4.93 | 4.96 | 4.83 | 4.90 | 4.90 | qfq | 6,358,600 | 31,056,321 | -0.81% |
| 2026-06-09 | 5.00 | 5.05 | 4.89 | 4.94 | 4.94 | qfq | 5,775,215 | 28,620,287 | -1.40% |
| 2026-06-08 | 5.05 | 5.14 | 4.91 | 5.01 | 5.01 | qfq | 7,770,720 | 39,174,259 | -1.96% |
| 2026-06-05 | 5.03 | 5.16 | 5.02 | 5.11 | 5.11 | qfq | 7,085,000 | 36,172,459 | 1.79% |
| 2026-06-04 | 5.09 | 5.19 | 4.99 | 5.02 | 5.02 | qfq | 6,533,120 | 33,098,497 | -1.57% |
| 2026-06-03 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | qfq | 6,241,140 | 31,804,557 | -2.11% |
| 2026-06-02 | 5.33 | 5.37 | 5.17 | 5.21 | 5.21 | qfq | 9,255,700 | 48,547,812 | -2.43% |
| 2026-06-01 | 5.10 | 5.37 | 5.02 | 5.34 | 5.34 | qfq | 12,251,500 | 64,428,817 | 4.30% |
| 2026-05-29 | 5.09 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 7,608,100 | 39,280,826 | 0.39% |
| 2026-05-28 | 5.10 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 6,493,900 | 33,195,196 | -0.39% |
| 2026-05-27 | 5.23 | 5.23 | 5.00 | 5.12 | 5.12 | qfq | 11,353,111 | 57,615,949 | -1.73% |
| 2026-05-26 | 5.31 | 5.31 | 5.16 | 5.21 | 5.21 | qfq | 8,980,441 | 47,000,423 | -2.62% |
| 2026-05-25 | 5.33 | 5.45 | 5.28 | 5.35 | 5.35 | qfq | 8,741,200 | 46,785,324 | 0.38% |
| 2026-05-22 | 5.39 | 5.41 | 5.24 | 5.33 | 5.33 | qfq | 6,807,666 | 36,117,463 | 0.19% |
| 2026-05-21 | 5.46 | 5.55 | 5.29 | 5.32 | 5.32 | qfq | 7,379,100 | 40,252,439 | -2.03% |
| 2026-05-20 | 5.56 | 5.56 | 5.42 | 5.43 | 5.43 | qfq | 6,751,188 | 36,871,466 | -2.34% |
| 2026-05-19 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | qfq | 6,640,958 | 36,767,918 | 1.09% |
| 2026-05-18 | 5.49 | 5.52 | 5.40 | 5.50 | 5.50 | qfq | 8,393,123 | 45,754,623 | 0.00% |
| 2026-05-15 | 5.60 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 9,072,744 | 50,114,129 | -1.61% |
| 2026-05-14 | 5.66 | 5.68 | 5.58 | 5.59 | 5.59 | qfq | 7,177,647 | 40,379,905 | -0.89% |
| 2026-05-13 | 5.65 | 5.74 | 5.62 | 5.64 | 5.64 | qfq | 6,567,530 | 37,190,046 | 0.18% |
| 2026-05-12 | 5.78 | 5.83 | 5.61 | 5.63 | 5.63 | qfq | 6,763,101 | 38,522,175 | -2.76% |
| 2026-05-11 | 5.83 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 6,474,800 | 37,472,589 | -0.69% |
| 2026-05-08 | 5.74 | 5.85 | 5.73 | 5.83 | 5.83 | qfq | 6,909,700 | 40,159,395 | 1.39% |
| 2026-05-07 | 5.87 | 5.88 | 5.74 | 5.75 | 5.75 | qfq | 9,554,600 | 55,360,608 | -1.71% |
| 2026-05-06 | 5.84 | 5.92 | 5.80 | 5.85 | 5.85 | qfq | 11,891,072 | 69,476,162 | 0.34% |
| 2026-04-30 | 5.90 | 5.96 | 5.80 | 5.83 | 5.83 | qfq | 11,723,119 | 68,943,752 | 1.22% |
| 2026-04-29 | 5.68 | 5.81 | 5.65 | 5.76 | 5.76 | qfq | 9,558,400 | 55,135,208 | 1.23% |
| 2026-04-28 | 5.69 | 5.76 | 5.63 | 5.69 | 5.69 | qfq | 7,219,392 | 41,070,070 | -0.52% |
| 2026-04-27 | 5.63 | 5.74 | 5.59 | 5.72 | 5.72 | qfq | 7,201,271 | 40,820,851 | 1.42% |
| 2026-04-24 | 5.55 | 5.68 | 5.52 | 5.64 | 5.64 | qfq | 8,146,741 | 45,566,763 | 0.89% |
| 2026-04-23 | 5.57 | 5.66 | 5.47 | 5.59 | 5.59 | qfq | 11,467,958 | 63,862,419 | 0.00% |
| 2026-04-22 | 5.70 | 5.72 | 5.57 | 5.59 | 5.59 | qfq | 8,615,400 | 48,448,145 | -2.78% |
| 2026-04-21 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | qfq | 7,475,300 | 42,714,264 | 0.70% |
| 2026-04-20 | 5.89 | 5.91 | 5.53 | 5.71 | 5.71 | qfq | 16,911,857 | 95,532,689 | -3.38% |
| 2026-04-17 | 5.96 | 5.99 | 5.86 | 5.91 | 5.91 | qfq | 5,975,400 | 35,325,766 | -0.84% |
| 2026-04-16 | 5.88 | 5.98 | 5.83 | 5.96 | 5.96 | qfq | 7,782,710 | 46,155,751 | 1.36% |
| 2026-04-15 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 7,586,700 | 44,574,671 | -1.18% |
| 2026-04-14 | 6.13 | 6.20 | 5.87 | 5.95 | 5.95 | qfq | 14,217,501 | 85,144,974 | -3.25% |
| 2026-04-13 | 5.90 | 6.15 | 5.79 | 6.15 | 6.15 | qfq | 12,340,887 | 74,129,244 | 4.41% |
| 2026-04-10 | 5.86 | 5.93 | 5.81 | 5.89 | 5.89 | qfq | 6,324,797 | 37,273,307 | 1.90% |
| 2026-04-09 | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | qfq | 6,225,600 | 36,356,881 | -3.02% |
| 2026-04-08 | 5.89 | 5.96 | 5.87 | 5.96 | 5.96 | qfq | 6,845,500 | 40,577,982 | 1.71% |
| 2026-04-07 | 5.64 | 5.87 | 5.62 | 5.86 | 5.86 | qfq | 6,904,331 | 39,942,564 | 3.90% |
| 2026-04-03 | 5.86 | 5.90 | 5.63 | 5.64 | 5.64 | qfq | 6,483,286 | 37,098,824 | -3.92% |
| 2026-04-02 | 5.91 | 5.98 | 5.81 | 5.87 | 5.87 | qfq | 5,925,800 | 34,896,141 | -1.01% |
| 2026-04-01 | 5.98 | 6.10 | 5.90 | 5.93 | 5.93 | qfq | 8,859,273 | 52,942,003 | 0.17% |
| 2026-03-31 | 5.90 | 6.07 | 5.89 | 5.92 | 5.92 | qfq | 8,406,300 | 50,386,561 | 0.34% |
| 2026-03-30 | 5.75 | 5.91 | 5.73 | 5.90 | 5.90 | qfq | 6,268,600 | 36,646,052 | 1.55% |
| 2026-03-27 | 5.73 | 5.88 | 5.70 | 5.81 | 5.81 | qfq | 8,110,900 | 47,090,129 | 0.87% |
| 2026-03-26 | 5.79 | 5.87 | 5.73 | 5.76 | 5.76 | qfq | 5,593,444 | 32,380,371 | -0.52% |
| 2026-03-25 | 5.70 | 5.82 | 5.69 | 5.79 | 5.79 | qfq | 6,604,800 | 38,111,738 | 1.76% |
| 2026-03-24 | 5.57 | 5.71 | 5.47 | 5.69 | 5.69 | qfq | 9,549,100 | 53,496,603 | 4.02% |
| 2026-03-23 | 5.84 | 5.84 | 5.39 | 5.47 | 5.47 | qfq | 12,380,250 | 69,052,472 | -7.29% |
| 2026-03-20 | 6.06 | 6.11 | 5.88 | 5.90 | 5.90 | qfq | 6,273,846 | 37,452,834 | -2.64% |
| 2026-03-19 | 6.17 | 6.23 | 6.04 | 6.06 | 6.06 | qfq | 5,238,213 | 32,071,434 | -2.57% |
| 2026-03-18 | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | qfq | 4,854,912 | 29,993,277 | 0.65% |
| 2026-03-17 | 6.31 | 6.35 | 6.17 | 6.18 | 6.18 | qfq | 5,818,012 | 36,470,711 | -2.06% |
| 2026-03-16 | 6.25 | 6.31 | 6.22 | 6.31 | 6.31 | qfq | 7,674,908 | 48,172,290 | 1.45% |
| 2026-03-13 | 6.26 | 6.32 | 6.21 | 6.22 | 6.22 | qfq | 5,799,000 | 36,367,284 | -0.48% |
| 2026-03-12 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | qfq | 6,183,704 | 38,727,161 | 0.32% |
| 2026-03-11 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | qfq | 4,623,200 | 28,899,017 | -0.80% |
| 2026-03-10 | 6.24 | 6.29 | 6.23 | 6.28 | 6.28 | qfq | 5,449,757 | 34,151,490 | 1.29% |
| 2026-03-09 | 6.24 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 7,578,200 | 47,049,455 | -1.27% |
| 2026-03-06 | 6.10 | 6.29 | 6.08 | 6.28 | 6.28 | qfq | 9,195,895 | 57,315,363 | 2.61% |
| 2026-03-05 | 6.11 | 6.20 | 6.09 | 6.12 | 6.12 | qfq | 7,269,212 | 44,634,374 | 0.99% |
| 2026-03-04 | 6.10 | 6.15 | 5.98 | 6.06 | 6.06 | qfq | 9,667,457 | 58,610,716 | -1.46% |
| 2026-03-03 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 10,921,868 | 67,955,625 | -0.16% |
| 2026-03-02 | 6.38 | 6.39 | 6.14 | 6.16 | 6.16 | qfq | 13,385,912 | 83,363,658 | -4.50% |
| 2026-02-27 | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | qfq | 7,983,400 | 51,481,179 | 0.16% |
| 2026-02-26 | 6.55 | 6.59 | 6.41 | 6.44 | 6.44 | qfq | 9,677,099 | 62,799,324 | -1.83% |
| 2026-02-25 | 6.57 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 8,377,628 | 55,258,853 | 0.15% |
| 2026-02-24 | 6.54 | 6.58 | 6.46 | 6.55 | 6.55 | qfq | 8,219,061 | 53,600,345 | 0.31% |
| 2026-02-13 | 6.52 | 6.61 | 6.50 | 6.53 | 6.53 | qfq | 9,074,773 | 59,380,481 | 0.15% |
| 2026-02-12 | 6.66 | 6.66 | 6.50 | 6.52 | 6.52 | qfq | 11,324,939 | 74,253,634 | -2.25% |
| 2026-02-11 | 6.67 | 6.72 | 6.62 | 6.67 | 6.67 | qfq | 11,063,599 | 73,909,022 | 0.00% |
| 2026-02-10 | 6.67 | 6.71 | 6.59 | 6.67 | 6.67 | qfq | 8,571,228 | 57,136,663 | -0.15% |
| 2026-02-09 | 6.68 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 10,752,812 | 71,878,616 | 0.30% |
| 2026-02-06 | 6.68 | 6.72 | 6.60 | 6.66 | 6.66 | qfq | 12,536,912 | 83,455,177 | -0.89% |
| 2026-02-05 | 6.65 | 6.73 | 6.60 | 6.72 | 6.72 | qfq | 12,816,999 | 85,684,197 | 0.90% |
| 2026-02-04 | 6.47 | 6.69 | 6.47 | 6.66 | 6.66 | qfq | 15,576,932 | 103,190,526 | 2.46% |
| 2026-02-03 | 6.53 | 6.56 | 6.46 | 6.50 | 6.50 | qfq | 9,726,503 | 63,268,647 | 0.15% |
| 2026-02-02 | 6.51 | 6.64 | 6.46 | 6.49 | 6.49 | qfq | 12,874,500 | 84,531,725 | -0.61% |
| 2026-01-30 | 6.40 | 6.53 | 6.38 | 6.53 | 6.53 | qfq | 12,444,503 | 80,534,804 | 1.71% |
| 2026-01-29 | 6.41 | 6.48 | 6.32 | 6.42 | 6.42 | qfq | 8,297,100 | 53,219,632 | 0.00% |
| 2026-01-28 | 6.43 | 6.48 | 6.40 | 6.42 | 6.42 | qfq | 8,417,600 | 54,195,181 | -0.47% |
| 2026-01-27 | 6.53 | 6.55 | 6.34 | 6.45 | 6.45 | qfq | 10,011,080 | 64,320,896 | -1.53% |
| 2026-01-26 | 6.61 | 6.61 | 6.45 | 6.55 | 6.55 | qfq | 13,549,620 | 88,270,934 | -1.06% |
| 2026-01-23 | 6.62 | 6.63 | 6.58 | 6.62 | 6.62 | qfq | 11,202,703 | 74,002,187 | 0.00% |
| 2026-01-22 | 6.58 | 6.62 | 6.55 | 6.62 | 6.62 | qfq | 10,618,380 | 70,098,233 | 0.30% |
| 2026-01-21 | 6.55 | 6.61 | 6.47 | 6.60 | 6.60 | qfq | 11,515,680 | 75,300,849 | 0.15% |
| 2026-01-20 | 6.48 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 16,724,680 | 109,534,054 | 1.70% |
| 2026-01-19 | 6.28 | 6.49 | 6.27 | 6.48 | 6.48 | qfq | 12,564,380 | 80,538,546 | 3.02% |
| 2026-01-16 | 6.37 | 6.39 | 6.26 | 6.29 | 6.29 | qfq | 11,751,900 | 74,164,342 | -1.10% |
| 2026-01-15 | 6.34 | 6.43 | 6.31 | 6.36 | 6.36 | qfq | 11,516,200 | 73,356,856 | -0.16% |
| 2026-01-14 | 6.41 | 6.51 | 6.28 | 6.37 | 6.37 | qfq | 19,203,156 | 122,875,339 | -0.62% |
| 2026-01-13 | 6.53 | 6.62 | 6.41 | 6.41 | 6.41 | qfq | 20,493,896 | 133,802,675 | -2.14% |
| 2026-01-12 | 6.55 | 6.55 | 6.47 | 6.55 | 6.55 | qfq | 20,838,749 | 135,715,949 | -0.15% |
| 2026-01-09 | 6.44 | 6.58 | 6.42 | 6.56 | 6.56 | qfq | 24,724,376 | 160,705,776 | 2.02% |
| 2026-01-08 | 6.40 | 6.48 | 6.33 | 6.43 | 6.43 | qfq | 11,849,701 | 76,063,541 | 0.16% |
| 2026-01-07 | 6.46 | 6.47 | 6.38 | 6.42 | 6.42 | qfq | 12,804,900 | 82,274,054 | -1.08% |
| 2026-01-06 | 6.43 | 6.57 | 6.41 | 6.49 | 6.49 | qfq | 17,077,328 | 110,590,859 | 0.46% |
| 2026-01-05 | 6.40 | 6.46 | 6.35 | 6.46 | 6.46 | qfq | 14,954,602 | 95,890,588 | 1.10% |
| 2025-12-31 | 6.45 | 6.48 | 6.31 | 6.39 | 6.39 | qfq | 15,961,500 | 101,894,396 | -0.93% |
| 2025-12-30 | 6.63 | 6.65 | 6.34 | 6.45 | 6.45 | qfq | 22,270,550 | 143,775,783 | -1.83% |
| 2025-12-29 | 6.80 | 6.80 | 6.47 | 6.57 | 6.57 | qfq | 26,355,661 | 174,058,732 | -2.95% |
| 2025-12-26 | 6.66 | 6.84 | 6.64 | 6.77 | 6.77 | qfq | 32,195,721 | 217,324,806 | 1.20% |
| 2025-12-25 | 6.73 | 6.75 | 6.57 | 6.69 | 6.69 | qfq | 27,238,972 | 181,341,879 | 0.00% |
| 2025-12-24 | 6.74 | 6.75 | 6.56 | 6.69 | 6.69 | qfq | 30,869,036 | 206,079,334 | -0.89% |
| 2025-12-23 | 6.75 | 6.84 | 6.66 | 6.75 | 6.75 | qfq | 43,277,565 | 291,586,206 | -1.60% |
| 2025-12-22 | 6.80 | 6.96 | 6.76 | 6.86 | 6.86 | qfq | 76,162,819 | 521,003,657 | -2.70% |
| 2025-12-19 | 6.43 | 7.05 | 6.37 | 7.05 | 7.05 | qfq | 62,390,962 | 427,110,356 | 9.98% |
| 2025-12-18 | 6.23 | 6.45 | 6.19 | 6.41 | 6.41 | qfq | 17,637,403 | 112,288,617 | 2.40% |
| 2025-12-17 | 6.28 | 6.37 | 6.15 | 6.26 | 6.26 | qfq | 15,878,400 | 99,798,208 | 0.64% |
| 2025-12-16 | 6.08 | 6.36 | 6.07 | 6.22 | 6.22 | qfq | 16,040,840 | 100,095,717 | 2.64% |
| 2025-12-15 | 5.96 | 6.14 | 5.95 | 6.06 | 6.06 | qfq | 10,176,601 | 61,527,463 | 1.34% |
| 2025-12-12 | 6.12 | 6.12 | 5.96 | 5.98 | 5.98 | qfq | 13,608,000 | 82,180,326 | -2.29% |
| 2025-12-11 | 6.38 | 6.39 | 6.08 | 6.12 | 6.12 | qfq | 15,401,200 | 94,917,353 | -3.77% |
| 2025-12-10 | 6.32 | 6.45 | 6.29 | 6.36 | 6.36 | qfq | 14,346,472 | 91,485,494 | 1.44% |
| 2025-12-09 | 6.35 | 6.41 | 6.18 | 6.27 | 6.27 | qfq | 17,658,661 | 110,540,014 | -1.26% |
| 2025-12-08 | 6.46 | 6.48 | 6.33 | 6.35 | 6.35 | qfq | 7,510,700 | 47,994,116 | -1.40% |
| 2025-12-05 | 6.33 | 6.45 | 6.25 | 6.44 | 6.44 | qfq | 7,375,100 | 47,047,095 | 1.74% |
| 2025-12-04 | 6.47 | 6.48 | 6.30 | 6.33 | 6.33 | qfq | 8,504,500 | 54,128,504 | -2.16% |
| 2025-12-03 | 6.55 | 6.56 | 6.46 | 6.47 | 6.47 | qfq | 9,331,101 | 60,596,083 | -0.92% |
| 2025-12-02 | 6.48 | 6.57 | 6.43 | 6.53 | 6.53 | qfq | 10,764,456 | 70,097,325 | 0.46% |
| 2025-12-01 | 6.50 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 11,379,800 | 73,890,084 | -0.61% |
| 2025-11-28 | 6.40 | 6.54 | 6.32 | 6.54 | 6.54 | qfq | 11,660,840 | 75,201,226 | 1.87% |
| 2025-11-27 | 6.33 | 6.45 | 6.30 | 6.42 | 6.42 | qfq | 9,657,880 | 61,862,329 | 1.42% |
| 2025-11-26 | 6.28 | 6.39 | 6.25 | 6.33 | 6.33 | qfq | 7,256,400 | 45,987,105 | 0.96% |
| 2025-11-25 | 6.20 | 6.31 | 6.12 | 6.27 | 6.27 | qfq | 7,958,500 | 49,847,610 | 1.46% |
| 2025-11-24 | 6.11 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 11,004,781 | 67,731,272 | 2.83% |
| 2025-11-21 | 6.27 | 6.32 | 6.00 | 6.01 | 6.01 | qfq | 11,077,900 | 67,866,815 | -4.45% |
| 2025-11-20 | 6.37 | 6.40 | 6.21 | 6.29 | 6.29 | qfq | 9,507,660 | 59,872,018 | -1.56% |
| 2025-11-19 | 6.42 | 6.47 | 6.34 | 6.39 | 6.39 | qfq | 7,990,520 | 51,087,414 | 0.16% |
| 2025-11-18 | 6.46 | 6.47 | 6.33 | 6.38 | 6.38 | qfq | 7,009,320 | 44,660,745 | -1.24% |
| 2025-11-17 | 6.41 | 6.49 | 6.38 | 6.46 | 6.46 | qfq | 7,586,368 | 48,841,332 | 0.78% |
| 2025-11-14 | 6.36 | 6.48 | 6.35 | 6.41 | 6.41 | qfq | 7,857,480 | 50,577,827 | 0.31% |
| 2025-11-13 | 6.34 | 6.40 | 6.29 | 6.39 | 6.39 | qfq | 6,848,968 | 43,403,453 | 0.79% |
| 2025-11-12 | 6.39 | 6.44 | 6.32 | 6.34 | 6.34 | qfq | 7,855,537 | 50,003,388 | -0.31% |
| 2025-11-11 | 6.35 | 6.39 | 6.25 | 6.36 | 6.36 | qfq | 11,641,877 | 73,771,113 | 0.47% |
| 2025-11-10 | 6.21 | 6.38 | 6.17 | 6.33 | 6.33 | qfq | 10,793,464 | 67,753,175 | 2.43% |
| 2025-11-07 | 6.19 | 6.22 | 6.16 | 6.18 | 6.18 | qfq | 5,664,302 | 35,087,334 | 0.00% |
| 2025-11-06 | 6.23 | 6.25 | 6.13 | 6.18 | 6.18 | qfq | 7,495,320 | 46,372,345 | -0.96% |
| 2025-11-05 | 6.20 | 6.27 | 6.13 | 6.24 | 6.24 | qfq | 9,386,280 | 58,556,917 | 0.32% |
| 2025-11-04 | 6.16 | 6.22 | 6.12 | 6.22 | 6.22 | qfq | 9,717,972 | 60,130,671 | 0.97% |
| 2025-11-03 | 6.10 | 6.18 | 6.07 | 6.16 | 6.16 | qfq | 10,083,800 | 61,779,810 | 1.82% |
| 2025-10-31 | 5.99 | 6.07 | 5.99 | 6.05 | 6.05 | qfq | 6,818,300 | 41,183,229 | 1.17% |
| 2025-10-30 | 6.07 | 6.07 | 5.97 | 5.98 | 5.98 | qfq | 5,597,342 | 33,670,149 | -1.32% |
| 2025-10-29 | 6.11 | 6.12 | 5.99 | 6.06 | 6.06 | qfq | 6,576,305 | 39,694,628 | -0.66% |
| 2025-10-28 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | qfq | 8,415,420 | 51,289,128 | 0.33% |
| 2025-10-27 | 6.07 | 6.14 | 6.01 | 6.08 | 6.08 | qfq | 10,892,300 | 66,200,361 | 1.00% |
| 2025-10-24 | 6.11 | 6.14 | 6.02 | 6.02 | 6.02 | qfq | 8,361,500 | 50,732,581 | -1.47% |
| 2025-10-23 | 6.09 | 6.14 | 6.04 | 6.11 | 6.11 | qfq | 9,263,006 | 56,329,476 | 0.66% |
| 2025-10-22 | 6.02 | 6.10 | 6.00 | 6.07 | 6.07 | qfq | 9,623,305 | 58,410,618 | 0.66% |
| 2025-10-21 | 5.92 | 6.04 | 5.90 | 6.03 | 6.03 | qfq | 10,547,125 | 63,214,306 | 2.03% |
| 2025-10-20 | 5.89 | 5.94 | 5.85 | 5.91 | 5.91 | qfq | 5,256,105 | 30,949,402 | 0.51% |
| 2025-10-17 | 5.90 | 5.97 | 5.86 | 5.88 | 5.88 | qfq | 6,521,725 | 38,620,061 | -0.51% |
| 2025-10-16 | 5.95 | 5.98 | 5.90 | 5.91 | 5.91 | qfq | 5,814,001 | 34,552,008 | -0.51% |
| 2025-10-15 | 5.90 | 5.97 | 5.86 | 5.94 | 5.94 | qfq | 7,318,648 | 43,509,996 | 1.02% |
| 2025-10-14 | 5.83 | 5.91 | 5.81 | 5.88 | 5.88 | qfq | 7,664,204 | 44,997,133 | 1.03% |
| 2025-10-13 | 5.69 | 5.82 | 5.61 | 5.82 | 5.82 | qfq | 7,219,840 | 41,421,988 | -0.17% |
| 2025-10-10 | 5.74 | 5.86 | 5.73 | 5.83 | 5.83 | qfq | 6,327,712 | 36,819,354 | 1.04% |
| 2025-10-09 | 5.75 | 5.84 | 5.68 | 5.77 | 5.77 | qfq | 6,723,469 | 38,683,255 | 0.17% |
| 2025-09-30 | 5.80 | 5.82 | 5.75 | 5.76 | 5.76 | qfq | 4,145,601 | 23,970,216 | -0.35% |
| 2025-09-29 | 5.71 | 5.79 | 5.62 | 5.78 | 5.78 | qfq | 5,523,200 | 31,607,584 | 1.05% |
| 2025-09-26 | 5.75 | 5.81 | 5.70 | 5.72 | 5.72 | qfq | 6,266,567 | 36,049,179 | -0.35% |
| 2025-09-25 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 5,116,593 | 29,484,271 | -1.20% |
| 2025-09-24 | 5.70 | 5.83 | 5.68 | 5.81 | 5.81 | qfq | 4,817,200 | 27,829,166 | 1.57% |
| 2025-09-23 | 5.90 | 5.90 | 5.61 | 5.72 | 5.72 | qfq | 9,302,700 | 53,044,586 | -2.72% |
| 2025-09-22 | 5.98 | 6.01 | 5.83 | 5.88 | 5.88 | qfq | 7,689,627 | 45,354,385 | -2.49% |
| 2025-09-19 | 6.01 | 6.04 | 5.87 | 6.03 | 6.03 | qfq | 10,686,825 | 63,508,525 | 0.50% |
| 2025-09-18 | 6.11 | 6.15 | 5.96 | 6.00 | 6.00 | qfq | 11,138,486 | 67,510,353 | -2.12% |
| 2025-09-17 | 6.22 | 6.23 | 6.10 | 6.13 | 6.13 | qfq | 10,962,600 | 67,244,711 | -1.61% |
| 2025-09-16 | 6.15 | 6.23 | 6.14 | 6.23 | 6.23 | qfq | 10,388,935 | 64,293,015 | 1.63% |
| 2025-09-15 | 6.15 | 6.17 | 6.07 | 6.13 | 6.13 | qfq | 9,157,128 | 55,966,521 | -0.81% |
| 2025-09-12 | 6.20 | 6.28 | 6.14 | 6.18 | 6.18 | qfq | 13,300,700 | 82,417,968 | -0.80% |
| 2025-09-11 | 6.22 | 6.23 | 6.11 | 6.23 | 6.23 | qfq | 14,054,342 | 86,575,846 | -0.16% |
| 2025-09-10 | 6.08 | 6.25 | 6.07 | 6.24 | 6.24 | qfq | 18,493,763 | 114,407,539 | 2.46% |
| 2025-09-09 | 6.11 | 6.16 | 6.07 | 6.09 | 6.09 | qfq | 10,847,156 | 66,199,214 | -0.65% |
| 2025-09-08 | 6.11 | 6.18 | 6.07 | 6.13 | 6.13 | qfq | 14,086,854 | 86,130,782 | 0.00% |
| 2025-09-05 | 6.16 | 6.17 | 5.99 | 6.13 | 6.13 | qfq | 18,197,000 | 110,544,575 | -0.81% |
| 2025-09-04 | 5.95 | 6.20 | 5.93 | 6.18 | 6.18 | qfq | 25,233,468 | 154,608,508 | 3.87% |
| 2025-09-03 | 6.06 | 6.11 | 5.92 | 5.95 | 5.95 | qfq | 12,172,245 | 73,369,455 | -1.98% |
| 2025-09-02 | 6.08 | 6.10 | 5.99 | 6.07 | 6.07 | qfq | 12,257,660 | 74,041,622 | -0.33% |
| 2025-09-01 | 6.06 | 6.15 | 5.96 | 6.09 | 6.09 | qfq | 15,305,523 | 92,934,703 | 0.16% |
| 2025-08-29 | 5.95 | 6.11 | 5.93 | 6.08 | 6.08 | qfq | 17,657,322 | 106,751,925 | 1.84% |
| 2025-08-28 | 5.92 | 6.01 | 5.80 | 5.97 | 5.97 | qfq | 12,336,580 | 73,046,796 | 0.84% |
| 2025-08-27 | 6.03 | 6.08 | 5.90 | 5.92 | 5.92 | qfq | 16,098,605 | 96,733,215 | -1.82% |
| 2025-08-26 | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | qfq | 16,841,292 | 101,451,041 | 0.50% |
| 2025-08-25 | 5.95 | 6.03 | 5.93 | 6.00 | 6.00 | qfq | 18,533,481 | 110,803,621 | 0.84% |
| 2025-08-22 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | qfq | 13,713,121 | 81,254,390 | -0.50% |
| 2025-08-21 | 5.89 | 6.02 | 5.86 | 5.98 | 5.98 | qfq | 18,230,382 | 108,670,139 | 1.53% |
| 2025-08-20 | 5.83 | 5.89 | 5.80 | 5.89 | 5.89 | qfq | 13,347,752 | 78,166,913 | 0.68% |
| 2025-08-19 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | qfq | 13,281,322 | 77,270,440 | 0.69% |
| 2025-08-18 | 5.83 | 5.88 | 5.80 | 5.81 | 5.81 | qfq | 15,995,020 | 93,199,552 | 0.17% |
| 2025-08-15 | 5.89 | 5.91 | 5.79 | 5.80 | 5.80 | qfq | 24,035,385 | 140,150,199 | -1.02% |
| 2025-08-14 | 6.10 | 6.21 | 5.86 | 5.86 | 5.86 | qfq | 41,406,939 | 248,369,336 | -5.02% |
| 2025-08-13 | 6.50 | 6.70 | 6.10 | 6.17 | 6.17 | qfq | 61,464,618 | 392,011,027 | 1.31% |
| 2025-08-12 | 5.98 | 6.11 | 5.95 | 6.09 | 6.09 | qfq | 16,871,951 | 101,890,736 | 2.35% |
| 2025-08-11 | 5.89 | 5.96 | 5.87 | 5.95 | 5.95 | qfq | 8,453,417 | 50,092,640 | 1.02% |
| 2025-08-08 | 5.84 | 5.89 | 5.80 | 5.89 | 5.89 | qfq | 9,480,471 | 55,456,150 | -1.17% |
| 2025-08-07 | 6.00 | 6.04 | 5.96 | 5.96 | 5.81 | qfq | 7,534,000 | 45,095,530 | -0.17% |
| 2025-08-06 | 6.01 | 6.02 | 5.96 | 5.97 | 5.82 | qfq | 6,101,020 | 36,503,703 | -0.83% |
| 2025-08-05 | 5.91 | 6.02 | 5.91 | 6.02 | 5.87 | qfq | 7,765,421 | 46,480,371 | 2.03% |
| 2025-08-04 | 5.87 | 5.92 | 5.81 | 5.90 | 5.75 | qfq | 7,113,500 | 41,816,509 | 0.34% |
| 2025-08-01 | 5.86 | 5.93 | 5.80 | 5.88 | 5.73 | qfq | 7,820,000 | 45,952,736 | 0.00% |
| 2025-07-31 | 5.97 | 5.99 | 5.85 | 5.88 | 5.73 | qfq | 10,485,126 | 61,729,167 | -2.00% |
| 2025-07-30 | 5.96 | 6.03 | 5.93 | 6.00 | 5.85 | qfq | 8,244,119 | 49,291,492 | 0.67% |
| 2025-07-29 | 6.00 | 6.01 | 5.91 | 5.96 | 5.81 | qfq | 6,693,300 | 39,770,265 | -0.50% |
| 2025-07-28 | 6.00 | 6.02 | 5.96 | 5.99 | 5.84 | qfq | 5,837,900 | 34,989,988 | -0.17% |
| 2025-07-25 | 6.05 | 6.05 | 5.99 | 6.00 | 5.85 | qfq | 6,332,600 | 38,072,326 | -0.50% |
| 2025-07-24 | 5.96 | 6.04 | 5.93 | 6.03 | 5.88 | qfq | 8,324,020 | 50,060,648 | 1.69% |
| 2025-07-23 | 6.00 | 6.04 | 5.93 | 5.93 | 5.78 | qfq | 7,050,716 | 42,183,099 | -1.17% |
| 2025-07-22 | 5.99 | 6.01 | 5.92 | 6.00 | 5.85 | qfq | 7,696,201 | 45,931,911 | 0.33% |
| 2025-07-21 | 5.91 | 6.01 | 5.88 | 5.98 | 5.83 | qfq | 9,688,200 | 57,859,973 | 1.01% |
| 2025-07-18 | 5.87 | 5.92 | 5.84 | 5.92 | 5.77 | qfq | 7,000,011 | 41,146,325 | 0.85% |
| 2025-07-17 | 5.84 | 5.93 | 5.83 | 5.87 | 5.72 | qfq | 7,639,800 | 44,900,430 | 0.17% |
| 2025-07-16 | 5.78 | 5.86 | 5.75 | 5.86 | 5.71 | qfq | 8,960,600 | 52,222,710 | 1.56% |
| 2025-07-15 | 5.87 | 5.90 | 5.73 | 5.77 | 5.62 | qfq | 8,753,341 | 50,649,579 | -2.04% |
| 2025-07-14 | 5.86 | 5.91 | 5.83 | 5.89 | 5.74 | qfq | 7,536,400 | 44,291,309 | 0.51% |
| 2025-07-11 | 5.82 | 5.88 | 5.78 | 5.86 | 5.71 | qfq | 10,912,169 | 63,637,977 | 0.34% |
| 2025-07-10 | 5.80 | 5.85 | 5.74 | 5.84 | 5.69 | qfq | 7,511,301 | 43,696,283 | 0.52% |
| 2025-07-09 | 5.78 | 5.82 | 5.77 | 5.81 | 5.66 | qfq | 7,519,700 | 43,611,196 | 0.52% |
| 2025-07-08 | 5.76 | 5.79 | 5.73 | 5.78 | 5.63 | qfq | 5,798,000 | 33,427,113 | 0.35% |
| 2025-07-07 | 5.70 | 5.77 | 5.68 | 5.76 | 5.62 | qfq | 6,762,600 | 38,810,421 | 1.05% |
| 2025-07-04 | 5.75 | 5.77 | 5.69 | 5.70 | 5.56 | qfq | 7,020,900 | 40,211,339 | -1.04% |
| 2025-07-03 | 5.75 | 5.77 | 5.72 | 5.76 | 5.62 | qfq | 6,470,898 | 37,186,983 | 0.00% |
| 2025-07-02 | 5.72 | 5.82 | 5.71 | 5.76 | 5.62 | qfq | 11,412,714 | 65,738,808 | 0.35% |
| 2025-07-01 | 5.70 | 5.75 | 5.64 | 5.74 | 5.60 | qfq | 9,797,464 | 55,805,367 | 0.88% |
| 2025-06-30 | 5.71 | 5.73 | 5.67 | 5.69 | 5.55 | qfq | 8,782,500 | 49,965,954 | -0.52% |
| 2025-06-27 | 5.71 | 5.74 | 5.68 | 5.72 | 5.58 | qfq | 11,670,589 | 66,666,623 | 0.00% |
| 2025-06-26 | 5.80 | 5.80 | 5.60 | 5.72 | 5.58 | qfq | 22,349,846 | 127,217,747 | -1.55% |
| 2025-06-25 | 5.68 | 6.05 | 5.60 | 5.81 | 5.66 | qfq | 33,505,087 | 195,058,852 | 3.94% |
| 2025-06-24 | 5.51 | 5.61 | 5.51 | 5.59 | 5.45 | qfq | 6,572,080 | 36,631,233 | 1.27% |
| 2025-06-23 | 5.37 | 5.53 | 5.33 | 5.52 | 5.38 | qfq | 5,639,980 | 30,824,411 | 2.22% |
| 2025-06-20 | 5.41 | 5.46 | 5.39 | 5.40 | 5.26 | qfq | 4,736,400 | 25,712,194 | -0.55% |
| 2025-06-19 | 5.50 | 5.53 | 5.40 | 5.43 | 5.29 | qfq | 6,649,100 | 36,239,338 | -1.63% |
| 2025-06-18 | 5.58 | 5.58 | 5.49 | 5.52 | 5.38 | qfq | 5,556,936 | 30,697,116 | -1.08% |
| 2025-06-17 | 5.60 | 5.64 | 5.55 | 5.58 | 5.44 | qfq | 5,629,219 | 31,436,031 | -0.18% |
| 2025-06-16 | 5.54 | 5.63 | 5.53 | 5.59 | 5.45 | qfq | 5,765,587 | 32,260,894 | 0.36% |
| 2025-06-13 | 5.75 | 5.76 | 5.56 | 5.57 | 5.43 | qfq | 10,565,781 | 59,381,716 | -3.13% |
| 2025-06-12 | 5.70 | 5.76 | 5.64 | 5.75 | 5.61 | qfq | 12,877,181 | 73,382,474 | 0.17% |
| 2025-06-11 | 5.72 | 5.81 | 5.65 | 5.74 | 5.60 | qfq | 13,713,600 | 78,746,422 | 0.00% |
| 2025-06-10 | 5.78 | 5.95 | 5.62 | 5.74 | 5.60 | qfq | 22,880,000 | 132,172,522 | 0.70% |
| 2025-06-09 | 5.66 | 5.70 | 5.60 | 5.70 | 5.56 | qfq | 13,164,300 | 74,353,673 | 1.06% |
| 2025-06-06 | 5.86 | 5.90 | 5.62 | 5.64 | 5.50 | qfq | 17,611,900 | 100,186,979 | -1.91% |
| 2025-06-05 | 5.73 | 6.08 | 5.70 | 5.75 | 5.61 | qfq | 36,808,981 | 214,450,432 | 0.52% |
| 2025-06-04 | 5.53 | 5.77 | 5.52 | 5.72 | 5.58 | qfq | 20,210,216 | 114,020,911 | 3.25% |
| 2025-06-03 | 5.48 | 5.54 | 5.46 | 5.54 | 5.40 | qfq | 5,854,100 | 32,308,288 | 0.73% |
| 2025-05-30 | 5.50 | 5.57 | 5.47 | 5.50 | 5.36 | qfq | 8,851,700 | 48,756,642 | -0.18% |
| 2025-05-29 | 5.50 | 5.54 | 5.39 | 5.51 | 5.37 | qfq | 7,993,200 | 43,871,619 | 0.36% |
| 2025-05-28 | 5.42 | 5.51 | 5.41 | 5.49 | 5.35 | qfq | 8,215,280 | 44,925,204 | 1.29% |
| 2025-05-27 | 5.35 | 5.43 | 5.34 | 5.42 | 5.28 | qfq | 5,628,980 | 30,317,938 | 1.12% |
| 2025-05-26 | 5.35 | 5.39 | 5.28 | 5.36 | 5.23 | qfq | 6,552,401 | 34,971,520 | 0.37% |
| 2025-05-23 | 5.42 | 5.47 | 5.34 | 5.34 | 5.21 | qfq | 9,326,300 | 50,346,451 | -1.84% |
| 2025-05-22 | 5.56 | 5.62 | 5.43 | 5.44 | 5.30 | qfq | 8,908,300 | 49,053,937 | -2.51% |
| 2025-05-21 | 5.60 | 5.62 | 5.51 | 5.58 | 5.44 | qfq | 7,528,200 | 41,754,108 | -0.18% |
| 2025-05-20 | 5.50 | 5.65 | 5.48 | 5.59 | 5.45 | qfq | 12,377,580 | 68,997,206 | 1.64% |
| 2025-05-19 | 5.40 | 5.51 | 5.38 | 5.50 | 5.36 | qfq | 11,044,760 | 60,416,244 | 2.23% |
| 2025-05-16 | 5.42 | 5.44 | 5.35 | 5.38 | 5.24 | qfq | 8,433,000 | 45,400,873 | -1.10% |
| 2025-05-15 | 5.43 | 5.49 | 5.40 | 5.44 | 5.30 | qfq | 10,153,249 | 55,309,124 | 0.00% |
| 2025-05-14 | 5.40 | 5.44 | 5.32 | 5.44 | 5.30 | qfq | 9,005,060 | 48,646,082 | 0.55% |
| 2025-05-13 | 5.43 | 5.48 | 5.39 | 5.41 | 5.27 | qfq | 9,119,501 | 49,457,787 | 0.37% |
| 2025-05-12 | 5.43 | 5.47 | 5.36 | 5.39 | 5.25 | qfq | 8,983,100 | 48,365,145 | -0.37% |
| 2025-05-09 | 5.53 | 5.53 | 5.39 | 5.41 | 5.27 | qfq | 12,036,000 | 65,401,794 | -2.17% |
| 2025-05-08 | 5.47 | 5.59 | 5.40 | 5.53 | 5.39 | qfq | 12,973,644 | 71,634,459 | 0.73% |
| 2025-05-07 | 5.53 | 5.61 | 5.43 | 5.49 | 5.35 | qfq | 16,143,630 | 88,780,233 | 1.29% |
| 2025-05-06 | 5.37 | 5.48 | 5.36 | 5.42 | 5.28 | qfq | 14,800,610 | 80,439,543 | 0.74% |
| 2025-04-30 | 5.46 | 5.60 | 5.37 | 5.38 | 5.24 | qfq | 16,931,001 | 92,785,766 | -1.82% |
| 2025-04-29 | 5.41 | 5.48 | 5.31 | 5.48 | 5.34 | qfq | 20,179,580 | 108,880,122 | 0.92% |
| 2025-04-28 | 5.89 | 5.90 | 5.43 | 5.43 | 5.29 | qfq | 32,221,944 | 177,897,377 | -9.95% |
| 2025-04-25 | 6.00 | 6.11 | 5.92 | 6.03 | 5.88 | qfq | 18,955,900 | 114,392,119 | 0.50% |
| 2025-04-24 | 5.95 | 6.03 | 5.88 | 6.00 | 5.85 | qfq | 18,694,300 | 111,280,735 | 0.33% |
| 2025-04-23 | 6.16 | 6.16 | 5.96 | 5.98 | 5.83 | qfq | 26,908,901 | 162,082,979 | -2.76% |
| 2025-04-22 | 6.05 | 6.22 | 6.04 | 6.15 | 6.00 | qfq | 30,177,557 | 184,732,159 | 0.49% |
| 2025-04-21 | 6.10 | 6.25 | 6.07 | 6.12 | 5.97 | qfq | 35,019,900 | 215,211,600 | -0.33% |
| 2025-04-18 | 6.27 | 6.33 | 6.05 | 6.14 | 5.99 | qfq | 45,916,681 | 282,776,779 | -1.76% |
| 2025-04-17 | 5.95 | 6.61 | 5.92 | 6.25 | 6.09 | qfq | 71,455,368 | 452,831,183 | 3.99% |
| 2025-04-16 | 5.90 | 6.05 | 5.80 | 6.01 | 5.86 | qfq | 22,700,000 | 134,511,550 | 1.18% |
| 2025-04-15 | 5.89 | 6.01 | 5.82 | 5.94 | 5.79 | qfq | 21,994,500 | 130,519,158 | 0.34% |
| 2025-04-14 | 5.74 | 5.98 | 5.74 | 5.92 | 5.77 | qfq | 23,115,020 | 136,204,713 | 2.96% |
| 2025-04-11 | 5.73 | 5.89 | 5.70 | 5.75 | 5.61 | qfq | 21,826,900 | 126,187,389 | -0.86% |
| 2025-04-10 | 5.44 | 5.97 | 5.44 | 5.80 | 5.65 | qfq | 35,328,802 | 203,590,148 | 6.03% |
| 2025-04-09 | 5.25 | 5.52 | 4.95 | 5.47 | 5.33 | qfq | 22,296,781 | 117,256,103 | 2.05% |
| 2025-04-08 | 5.20 | 5.41 | 5.10 | 5.36 | 5.23 | qfq | 21,478,790 | 113,622,147 | 2.68% |
| 2025-04-07 | 5.55 | 5.61 | 5.22 | 5.22 | 5.09 | qfq | 12,109,200 | 64,174,840 | -10.00% |
| 2025-04-03 | 5.65 | 5.81 | 5.62 | 5.80 | 5.65 | qfq | 9,244,720 | 53,184,041 | 1.58% |
| 2025-04-02 | 5.75 | 5.80 | 5.70 | 5.71 | 5.57 | qfq | 6,875,340 | 39,508,816 | -1.04% |
| 2025-04-01 | 5.73 | 5.83 | 5.68 | 5.77 | 5.62 | qfq | 7,410,366 | 42,856,033 | 0.52% |
| 2025-03-31 | 5.79 | 5.88 | 5.67 | 5.74 | 5.60 | qfq | 10,372,400 | 59,697,980 | -1.54% |
| 2025-03-28 | 5.88 | 5.94 | 5.71 | 5.83 | 5.68 | qfq | 14,342,480 | 83,583,635 | -1.02% |
| 2025-03-27 | 5.93 | 6.01 | 5.84 | 5.89 | 5.74 | qfq | 9,849,000 | 58,119,026 | -1.01% |
| 2025-03-26 | 5.84 | 5.98 | 5.82 | 5.95 | 5.80 | qfq | 11,272,162 | 66,794,937 | 1.36% |
| 2025-03-25 | 5.80 | 5.88 | 5.72 | 5.87 | 5.72 | qfq | 9,357,400 | 54,327,283 | 0.86% |
| 2025-03-24 | 5.85 | 5.95 | 5.72 | 5.82 | 5.67 | qfq | 14,901,600 | 87,043,230 | -0.51% |
| 2025-03-21 | 5.87 | 5.90 | 5.80 | 5.85 | 5.70 | qfq | 10,027,740 | 58,636,013 | -0.68% |
| 2025-03-20 | 5.90 | 5.94 | 5.88 | 5.89 | 5.74 | qfq | 10,473,600 | 61,898,932 | -0.34% |
| 2025-03-19 | 5.94 | 5.95 | 5.88 | 5.91 | 5.76 | qfq | 9,830,896 | 58,128,716 | -0.67% |
| 2025-03-18 | 6.02 | 6.03 | 5.90 | 5.95 | 5.80 | qfq | 12,464,768 | 74,064,654 | -1.00% |
| 2025-03-17 | 6.09 | 6.15 | 5.97 | 6.01 | 5.86 | qfq | 26,113,627 | 157,583,446 | -1.31% |
| 2025-03-14 | 5.75 | 6.30 | 5.74 | 6.09 | 5.94 | qfq | 43,544,458 | 263,304,303 | 5.91% |
| 2025-03-13 | 5.80 | 5.81 | 5.64 | 5.75 | 5.61 | qfq | 11,675,900 | 66,590,083 | -0.69% |
| 2025-03-12 | 5.86 | 5.89 | 5.77 | 5.79 | 5.64 | qfq | 12,639,540 | 73,411,556 | -1.19% |
| 2025-03-11 | 5.71 | 5.86 | 5.67 | 5.86 | 5.71 | qfq | 15,089,620 | 87,488,042 | 1.74% |
| 2025-03-10 | 5.71 | 5.81 | 5.70 | 5.76 | 5.62 | qfq | 9,440,400 | 54,294,426 | 0.17% |
| 2025-03-07 | 5.71 | 5.76 | 5.66 | 5.75 | 5.61 | qfq | 11,688,120 | 66,805,753 | 1.05% |
| 2025-03-06 | 5.60 | 5.71 | 5.57 | 5.69 | 5.55 | qfq | 9,624,100 | 54,389,849 | 1.25% |
| 2025-03-05 | 5.63 | 5.66 | 5.48 | 5.62 | 5.48 | qfq | 10,495,800 | 58,212,924 | -0.18% |
| 2025-03-04 | 5.62 | 5.64 | 5.57 | 5.63 | 5.49 | qfq | 8,894,502 | 49,877,335 | 0.00% |
| 2025-03-03 | 5.67 | 5.73 | 5.61 | 5.63 | 5.49 | qfq | 10,546,947 | 59,797,465 | -1.23% |
| 2025-02-28 | 5.85 | 5.88 | 5.66 | 5.70 | 5.56 | qfq | 17,951,461 | 103,343,769 | -3.88% |
| 2025-02-27 | 5.76 | 5.93 | 5.71 | 5.93 | 5.78 | qfq | 26,672,389 | 155,575,415 | 2.95% |
| 2025-02-26 | 5.65 | 5.77 | 5.63 | 5.76 | 5.62 | qfq | 12,209,189 | 69,765,227 | 1.95% |
| 2025-02-25 | 5.65 | 5.74 | 5.60 | 5.65 | 5.51 | qfq | 10,453,647 | 59,336,436 | -0.35% |
| 2025-02-24 | 5.68 | 5.76 | 5.66 | 5.67 | 5.53 | qfq | 11,252,334 | 64,201,030 | -0.87% |
| 2025-02-21 | 5.71 | 5.78 | 5.59 | 5.72 | 5.58 | qfq | 13,716,900 | 77,906,427 | 0.35% |
| 2025-02-20 | 5.64 | 5.71 | 5.60 | 5.70 | 5.56 | qfq | 11,907,000 | 67,583,205 | 1.06% |
| 2025-02-19 | 5.58 | 5.64 | 5.52 | 5.64 | 5.50 | qfq | 12,277,849 | 68,655,097 | 0.89% |
| 2025-02-18 | 5.85 | 5.86 | 5.56 | 5.59 | 5.45 | qfq | 21,426,300 | 121,778,297 | -4.93% |
| 2025-02-17 | 5.77 | 5.93 | 5.73 | 5.88 | 5.73 | qfq | 21,274,600 | 124,214,860 | 1.73% |
| 2025-02-14 | 5.83 | 5.87 | 5.72 | 5.78 | 5.63 | qfq | 17,996,400 | 104,251,031 | -1.20% |
| 2025-02-13 | 5.87 | 5.93 | 5.81 | 5.85 | 5.70 | qfq | 26,423,113 | 155,277,508 | 0.00% |
| 2025-02-12 | 5.90 | 5.92 | 5.81 | 5.85 | 5.70 | qfq | 23,982,975 | 140,306,136 | -0.68% |
| 2025-02-11 | 6.04 | 6.10 | 5.87 | 5.89 | 5.74 | qfq | 49,308,133 | 291,854,705 | -2.48% |
| 2025-02-10 | 5.52 | 6.04 | 5.48 | 6.04 | 5.89 | qfq | 60,698,646 | 360,356,212 | 10.02% |
| 2025-02-07 | 5.42 | 5.58 | 5.40 | 5.49 | 5.35 | qfq | 14,997,464 | 82,307,192 | 1.48% |
| 2025-02-06 | 5.45 | 5.46 | 5.33 | 5.41 | 5.27 | qfq | 17,069,226 | 92,220,264 | -0.73% |
| 2025-02-05 | 5.61 | 5.72 | 5.43 | 5.45 | 5.31 | qfq | 28,384,201 | 156,620,321 | -5.05% |
| 2025-01-27 | 5.59 | 6.12 | 5.56 | 5.74 | 5.60 | qfq | 37,138,861 | 219,719,088 | 3.24% |
| 2025-01-24 | 5.53 | 5.60 | 5.45 | 5.56 | 5.42 | qfq | 7,104,270 | 39,271,649 | 0.72% |
| 2025-01-23 | 5.58 | 5.71 | 5.52 | 5.52 | 5.38 | qfq | 7,818,578 | 43,982,796 | -0.18% |
| 2025-01-22 | 5.70 | 5.70 | 5.50 | 5.53 | 5.39 | qfq | 6,461,100 | 36,041,254 | -2.81% |
| 2025-01-21 | 5.66 | 5.71 | 5.58 | 5.69 | 5.55 | qfq | 7,386,100 | 41,764,183 | 0.71% |
| 2025-01-20 | 5.64 | 5.74 | 5.55 | 5.65 | 5.51 | qfq | 8,188,000 | 46,393,710 | 0.71% |
| 2025-01-17 | 5.65 | 5.70 | 5.56 | 5.61 | 5.47 | qfq | 8,050,501 | 45,225,897 | -1.41% |
| 2025-01-16 | 5.56 | 5.74 | 5.54 | 5.69 | 5.55 | qfq | 11,199,840 | 63,397,972 | 2.71% |
| 2025-01-15 | 5.48 | 5.62 | 5.45 | 5.54 | 5.40 | qfq | 9,133,820 | 50,557,739 | 0.91% |
| 2025-01-14 | 5.23 | 5.50 | 5.23 | 5.49 | 5.35 | qfq | 10,683,901 | 57,684,286 | 5.37% |
| 2025-01-13 | 5.11 | 5.25 | 5.01 | 5.21 | 5.08 | qfq | 8,889,828 | 45,584,597 | 0.58% |
| 2025-01-10 | 5.50 | 5.51 | 5.18 | 5.18 | 5.05 | qfq | 11,640,501 | 61,831,660 | -5.82% |
| 2025-01-09 | 5.56 | 5.58 | 5.44 | 5.50 | 5.36 | qfq | 12,476,800 | 68,635,495 | -1.79% |
| 2025-01-08 | 5.36 | 5.68 | 5.34 | 5.60 | 5.46 | qfq | 18,306,343 | 100,772,716 | 3.70% |
| 2025-01-07 | 5.30 | 5.40 | 5.23 | 5.40 | 5.26 | qfq | 13,781,100 | 73,441,077 | 1.89% |
| 2025-01-06 | 5.45 | 5.45 | 5.11 | 5.30 | 5.17 | qfq | 17,820,898 | 94,412,649 | -3.81% |
| 2025-01-03 | 5.93 | 5.98 | 5.48 | 5.51 | 5.37 | qfq | 30,513,140 | 172,021,601 | -7.24% |
| 2025-01-02 | 5.72 | 6.19 | 5.70 | 5.94 | 5.79 | qfq | 34,564,794 | 207,492,536 | 4.03% |
| 2024-12-31 | 5.72 | 5.93 | 5.70 | 5.71 | 5.57 | qfq | 17,845,513 | 104,234,217 | -0.87% |
| 2024-12-30 | 5.79 | 5.83 | 5.61 | 5.76 | 5.62 | qfq | 13,186,187 | 75,129,714 | -1.20% |
| 2024-12-27 | 5.70 | 5.90 | 5.62 | 5.83 | 5.68 | qfq | 15,759,600 | 91,767,797 | 2.28% |
| 2024-12-26 | 5.58 | 5.90 | 5.58 | 5.70 | 5.56 | qfq | 13,267,200 | 75,605,799 | 1.79% |
| 2024-12-25 | 5.64 | 5.66 | 5.34 | 5.60 | 5.46 | qfq | 15,739,200 | 86,693,510 | -0.88% |
| 2024-12-24 | 5.57 | 5.67 | 5.48 | 5.65 | 5.51 | qfq | 14,917,383 | 83,125,164 | 1.99% |
| 2024-12-23 | 6.07 | 6.07 | 5.52 | 5.54 | 5.40 | qfq | 22,735,595 | 129,673,134 | -7.82% |
| 2024-12-20 | 6.00 | 6.27 | 5.98 | 6.01 | 5.86 | qfq | 20,450,092 | 124,466,307 | 1.18% |
| 2024-12-19 | 6.05 | 6.15 | 5.89 | 5.94 | 5.79 | qfq | 23,400,406 | 139,811,505 | -2.46% |
| 2024-12-18 | 6.15 | 6.24 | 5.99 | 6.09 | 5.94 | qfq | 28,458,283 | 173,121,186 | 0.16% |
| 2024-12-17 | 6.54 | 6.66 | 6.08 | 6.08 | 5.93 | qfq | 68,689,455 | 428,770,914 | -9.25% |
| 2024-12-16 | 6.33 | 6.93 | 6.33 | 6.70 | 6.53 | qfq | 85,923,674 | 585,613,728 | 6.35% |
| 2024-12-13 | 6.48 | 6.48 | 6.28 | 6.30 | 6.14 | qfq | 34,833,000 | 221,192,702 | -5.26% |
| 2024-12-12 | 6.60 | 6.75 | 6.32 | 6.65 | 6.48 | qfq | 50,299,155 | 328,384,071 | 5.56% |
| 2024-12-11 | 6.21 | 6.36 | 6.13 | 6.30 | 6.14 | qfq | 36,632,861 | 228,429,828 | 2.61% |
| 2024-12-10 | 6.09 | 6.28 | 5.94 | 6.14 | 5.99 | qfq | 33,175,200 | 202,350,323 | 3.72% |
| 2024-12-09 | 5.91 | 5.96 | 5.85 | 5.92 | 5.77 | qfq | 11,059,240 | 65,278,470 | -0.34% |
| 2024-12-06 | 5.86 | 5.96 | 5.83 | 5.94 | 5.79 | qfq | 12,375,634 | 73,075,086 | 1.37% |
| 2024-12-05 | 5.93 | 5.95 | 5.82 | 5.86 | 5.71 | qfq | 14,385,330 | 84,285,010 | -1.35% |
| 2024-12-04 | 5.91 | 6.09 | 5.81 | 5.94 | 5.79 | qfq | 18,907,803 | 112,251,438 | -0.17% |
| 2024-12-03 | 5.86 | 6.02 | 5.83 | 5.95 | 5.80 | qfq | 16,363,440 | 97,226,475 | 1.19% |
| 2024-12-02 | 5.86 | 5.97 | 5.85 | 5.88 | 5.73 | qfq | 18,371,470 | 108,390,592 | 0.34% |
| 2024-11-29 | 5.79 | 5.90 | 5.77 | 5.86 | 5.71 | qfq | 19,729,116 | 115,418,382 | 1.56% |
| 2024-11-28 | 5.66 | 5.92 | 5.64 | 5.77 | 5.62 | qfq | 27,949,658 | 162,305,199 | 1.23% |
| 2024-11-27 | 5.59 | 5.70 | 5.45 | 5.70 | 5.56 | qfq | 16,711,760 | 93,385,425 | 1.79% |
| 2024-11-26 | 5.58 | 5.68 | 5.55 | 5.60 | 5.46 | qfq | 15,982,411 | 89,782,457 | 0.54% |
| 2024-11-25 | 5.42 | 5.61 | 5.41 | 5.57 | 5.43 | qfq | 17,594,925 | 97,473,569 | 3.53% |
| 2024-11-22 | 5.50 | 5.58 | 5.37 | 5.38 | 5.24 | qfq | 14,073,202 | 77,047,086 | -2.18% |
| 2024-11-21 | 5.47 | 5.54 | 5.43 | 5.50 | 5.36 | qfq | 11,044,524 | 60,599,250 | 0.73% |
| 2024-11-20 | 5.39 | 5.48 | 5.35 | 5.46 | 5.32 | qfq | 9,756,635 | 53,000,021 | 0.92% |
| 2024-11-19 | 5.37 | 5.42 | 5.28 | 5.41 | 5.27 | qfq | 9,530,305 | 51,118,761 | 1.31% |
| 2024-11-18 | 5.38 | 5.54 | 5.33 | 5.34 | 5.21 | qfq | 17,661,870 | 95,966,695 | 1.91% |
| 2024-11-15 | 5.30 | 5.40 | 5.23 | 5.24 | 5.11 | qfq | 8,684,120 | 46,322,076 | -1.13% |
| 2024-11-14 | 5.45 | 5.45 | 5.28 | 5.30 | 5.17 | qfq | 8,208,260 | 43,960,544 | -2.93% |
| 2024-11-13 | 5.42 | 5.52 | 5.34 | 5.46 | 5.32 | qfq | 9,270,740 | 50,278,416 | 0.18% |
| 2024-11-12 | 5.47 | 5.55 | 5.38 | 5.45 | 5.31 | qfq | 13,030,551 | 71,472,379 | -0.37% |
| 2024-11-11 | 5.48 | 5.50 | 5.35 | 5.47 | 5.33 | qfq | 12,149,286 | 65,858,144 | -0.73% |
| 2024-11-08 | 5.60 | 5.62 | 5.44 | 5.51 | 5.37 | qfq | 15,802,623 | 86,885,419 | -1.08% |
| 2024-11-07 | 5.34 | 5.59 | 5.33 | 5.57 | 5.43 | qfq | 18,034,785 | 99,272,232 | 3.53% |
| 2024-11-06 | 5.38 | 5.44 | 5.29 | 5.38 | 5.24 | qfq | 15,021,420 | 80,481,704 | 0.19% |
| 2024-11-05 | 5.30 | 5.40 | 5.29 | 5.37 | 5.23 | qfq | 12,920,985 | 69,187,902 | 1.13% |
| 2024-11-04 | 5.23 | 5.31 | 5.17 | 5.31 | 5.18 | qfq | 12,748,700 | 66,865,773 | 1.53% |
| 2024-11-01 | 5.25 | 5.34 | 5.15 | 5.23 | 5.10 | qfq | 14,879,071 | 78,050,181 | -0.95% |
| 2024-10-31 | 5.26 | 5.33 | 5.23 | 5.28 | 5.15 | qfq | 10,990,864 | 58,020,012 | 0.38% |
| 2024-10-30 | 5.22 | 5.29 | 5.19 | 5.26 | 5.13 | qfq | 10,196,536 | 53,490,055 | 0.77% |
| 2024-10-29 | 5.43 | 5.43 | 5.20 | 5.22 | 5.09 | qfq | 13,204,000 | 69,935,696 | -3.33% |
| 2024-10-28 | 5.23 | 5.41 | 5.22 | 5.40 | 5.26 | qfq | 14,426,541 | 76,851,842 | 3.25% |
| 2024-10-25 | 5.10 | 5.23 | 5.07 | 5.23 | 5.10 | qfq | 12,510,141 | 64,686,177 | 2.95% |
| 2024-10-24 | 5.05 | 5.12 | 5.03 | 5.08 | 4.95 | qfq | 9,268,695 | 47,094,102 | 0.40% |
| 2024-10-23 | 5.05 | 5.09 | 5.04 | 5.06 | 4.93 | qfq | 11,047,001 | 55,981,487 | 0.00% |
| 2024-10-22 | 5.01 | 5.07 | 4.98 | 5.06 | 4.93 | qfq | 9,688,269 | 48,802,014 | 1.00% |
| 2024-10-21 | 5.05 | 5.08 | 4.97 | 5.01 | 4.88 | qfq | 12,142,798 | 60,975,493 | -0.79% |
| 2024-10-18 | 4.95 | 5.09 | 4.92 | 5.05 | 4.92 | qfq | 11,618,645 | 58,138,884 | 1.81% |
| 2024-10-17 | 5.05 | 5.09 | 4.94 | 4.96 | 4.84 | qfq | 10,485,560 | 52,557,682 | -1.59% |
| 2024-10-16 | 4.97 | 5.08 | 4.92 | 5.04 | 4.91 | qfq | 10,153,063 | 51,031,050 | 0.60% |
| 2024-10-15 | 5.15 | 5.20 | 5.00 | 5.01 | 4.88 | qfq | 17,273,659 | 87,694,962 | -4.39% |
| 2024-10-14 | 5.33 | 5.33 | 4.98 | 5.24 | 5.11 | qfq | 26,344,661 | 135,625,831 | -2.42% |
| 2024-10-11 | 5.16 | 5.50 | 5.09 | 5.37 | 5.23 | qfq | 38,183,460 | 203,522,624 | 5.09% |
| 2024-10-10 | 5.00 | 5.22 | 4.91 | 5.11 | 4.98 | qfq | 17,993,697 | 91,465,840 | 3.65% |
| 2024-10-09 | 5.37 | 5.37 | 4.93 | 4.93 | 4.81 | qfq | 21,860,843 | 111,375,075 | -10.04% |
| 2024-10-08 | 5.92 | 5.92 | 5.31 | 5.48 | 5.34 | qfq | 41,699,701 | 231,470,593 | 1.86% |
| 2024-09-30 | 5.20 | 5.44 | 5.00 | 5.38 | 5.24 | qfq | 38,093,668 | 198,722,697 | 7.60% |
| 2024-09-27 | 5.05 | 5.05 | 4.77 | 5.00 | 4.87 | qfq | 34,348,121 | 168,901,472 | 1.63% |
| 2024-09-26 | 4.69 | 4.93 | 4.66 | 4.92 | 4.80 | qfq | 28,918,600 | 139,297,948 | 4.68% |
| 2024-09-25 | 4.72 | 4.82 | 4.63 | 4.70 | 4.58 | qfq | 17,120,968 | 80,888,086 | 3.98% |
| 2024-09-24 | 4.38 | 4.53 | 4.38 | 4.52 | 4.41 | qfq | 8,001,500 | 35,796,215 | 3.43% |
| 2024-09-23 | 4.38 | 4.41 | 4.34 | 4.37 | 4.26 | qfq | 3,818,500 | 16,696,280 | -0.68% |
| 2024-09-20 | 4.42 | 4.44 | 4.37 | 4.40 | 4.29 | qfq | 3,607,300 | 15,900,052 | -0.45% |
| 2024-09-19 | 4.31 | 4.45 | 4.31 | 4.42 | 4.31 | qfq | 5,921,650 | 26,061,031 | 2.55% |
| 2024-09-18 | 4.29 | 4.32 | 4.17 | 4.31 | 4.20 | qfq | 5,947,700 | 25,349,999 | -0.69% |
| 2024-09-13 | 4.34 | 4.45 | 4.30 | 4.34 | 4.23 | qfq | 6,874,730 | 30,043,132 | 0.00% |
| 2024-09-12 | 4.33 | 4.38 | 4.31 | 4.34 | 4.23 | qfq | 3,825,200 | 16,625,883 | 0.23% |
| 2024-09-11 | 4.41 | 4.41 | 4.30 | 4.33 | 4.22 | qfq | 5,358,600 | 23,257,484 | -2.04% |
| 2024-09-10 | 4.43 | 4.48 | 4.37 | 4.42 | 4.31 | qfq | 4,908,540 | 21,759,703 | -0.23% |
| 2024-09-09 | 4.40 | 4.47 | 4.36 | 4.43 | 4.32 | qfq | 4,733,000 | 20,908,242 | 0.91% |
| 2024-09-06 | 4.39 | 4.45 | 4.37 | 4.39 | 4.28 | qfq | 4,816,701 | 21,259,707 | 0.00% |
| 2024-09-05 | 4.35 | 4.40 | 4.33 | 4.39 | 4.28 | qfq | 4,084,602 | 17,835,304 | 1.15% |
| 2024-09-04 | 4.36 | 4.38 | 4.31 | 4.34 | 4.23 | qfq | 4,464,021 | 19,416,223 | -0.91% |
| 2024-09-03 | 4.35 | 4.40 | 4.32 | 4.38 | 4.27 | qfq | 4,929,800 | 21,501,611 | 0.69% |
| 2024-09-02 | 4.31 | 4.40 | 4.31 | 4.35 | 4.24 | qfq | 6,851,260 | 29,921,942 | 0.23% |
| 2024-08-30 | 4.25 | 4.41 | 4.24 | 4.34 | 4.23 | qfq | 8,644,001 | 37,380,161 | 1.64% |
| 2024-08-29 | 4.23 | 4.28 | 4.18 | 4.27 | 4.16 | qfq | 6,171,501 | 26,122,593 | 0.47% |
| 2024-08-28 | 4.31 | 4.37 | 4.17 | 4.25 | 4.14 | qfq | 9,694,400 | 41,058,578 | 1.92% |
| 2024-08-27 | 4.17 | 4.21 | 4.13 | 4.17 | 4.07 | qfq | 5,132,800 | 21,389,170 | 0.00% |
| 2024-08-26 | 4.06 | 4.21 | 4.05 | 4.17 | 4.07 | qfq | 8,437,710 | 35,076,270 | 3.47% |
| 2024-08-23 | 4.05 | 4.06 | 3.99 | 4.03 | 3.93 | qfq | 4,351,510 | 17,525,131 | -0.98% |
| 2024-08-22 | 4.11 | 4.13 | 4.07 | 4.07 | 3.97 | qfq | 2,809,680 | 11,533,367 | -0.73% |
| 2024-08-21 | 4.12 | 4.13 | 4.06 | 4.10 | 4.00 | qfq | 3,100,100 | 12,699,877 | 0.00% |
| 2024-08-20 | 4.17 | 4.17 | 4.09 | 4.10 | 4.00 | qfq | 3,383,900 | 13,969,024 | -0.97% |
| 2024-08-19 | 4.15 | 4.16 | 4.08 | 4.14 | 4.04 | qfq | 3,195,200 | 13,183,419 | 0.49% |
| 2024-08-16 | 4.17 | 4.19 | 4.11 | 4.12 | 4.02 | qfq | 3,772,742 | 15,648,922 | -0.96% |
| 2024-08-15 | 4.13 | 4.20 | 4.12 | 4.16 | 4.06 | qfq | 4,102,100 | 17,060,458 | 0.00% |
| 2024-08-14 | 4.21 | 4.21 | 4.15 | 4.16 | 4.06 | qfq | 2,281,800 | 9,519,139 | -0.72% |
| 2024-08-13 | 4.17 | 4.21 | 4.14 | 4.19 | 4.08 | qfq | 2,950,341 | 12,309,750 | 0.48% |
| 2024-08-12 | 4.22 | 4.24 | 4.15 | 4.17 | 4.07 | qfq | 4,323,001 | 18,074,083 | -1.65% |
| 2024-08-09 | 4.30 | 4.32 | 4.22 | 4.24 | 4.13 | qfq | 5,457,332 | 23,242,387 | -3.20% |
| 2024-08-08 | 4.30 | 4.41 | 4.30 | 4.38 | 4.15 | qfq | 6,425,732 | 28,048,948 | 1.15% |
| 2024-08-07 | 4.36 | 4.41 | 4.30 | 4.33 | 4.11 | qfq | 5,278,800 | 22,918,433 | -0.92% |
| 2024-08-06 | 4.29 | 4.37 | 4.29 | 4.37 | 4.14 | qfq | 6,422,000 | 27,902,169 | 2.34% |
| 2024-08-05 | 4.26 | 4.37 | 4.26 | 4.27 | 4.05 | qfq | 6,005,700 | 25,962,407 | 0.00% |
| 2024-08-02 | 4.27 | 4.31 | 4.25 | 4.27 | 4.05 | qfq | 3,392,900 | 14,556,604 | -0.47% |
| 2024-08-01 | 4.29 | 4.32 | 4.27 | 4.29 | 4.07 | qfq | 3,839,000 | 16,465,760 | -0.23% |
| 2024-07-31 | 4.24 | 4.37 | 4.24 | 4.30 | 4.08 | qfq | 6,252,520 | 26,860,344 | 1.42% |
| 2024-07-30 | 4.17 | 4.25 | 4.16 | 4.24 | 4.02 | qfq | 4,472,401 | 18,847,050 | 1.44% |
| 2024-07-29 | 4.14 | 4.20 | 4.12 | 4.18 | 3.96 | qfq | 3,277,631 | 13,673,267 | 0.48% |
| 2024-07-26 | 4.09 | 4.16 | 4.08 | 4.16 | 3.94 | qfq | 3,375,152 | 13,974,070 | 1.46% |
| 2024-07-25 | 4.03 | 4.12 | 4.01 | 4.10 | 3.89 | qfq | 4,852,200 | 19,770,687 | 1.49% |
| 2024-07-24 | 4.05 | 4.09 | 4.02 | 4.04 | 3.83 | qfq | 4,052,351 | 16,397,859 | -0.49% |
| 2024-07-23 | 4.06 | 4.14 | 4.05 | 4.06 | 3.85 | qfq | 4,992,330 | 20,487,856 | -0.25% |
| 2024-07-22 | 4.07 | 4.09 | 4.03 | 4.07 | 3.86 | qfq | 3,556,149 | 14,435,023 | -0.49% |
| 2024-07-19 | 4.08 | 4.11 | 4.05 | 4.09 | 3.88 | qfq | 3,363,400 | 13,727,654 | -0.49% |
| 2024-07-18 | 4.09 | 4.11 | 4.02 | 4.11 | 3.90 | qfq | 4,623,030 | 18,771,048 | 0.00% |
| 2024-07-17 | 4.11 | 4.15 | 4.07 | 4.11 | 3.90 | qfq | 3,406,249 | 14,016,998 | 0.24% |
| 2024-07-16 | 4.09 | 4.12 | 4.07 | 4.10 | 3.89 | qfq | 3,865,600 | 15,815,243 | 0.00% |
| 2024-07-15 | 4.16 | 4.17 | 4.07 | 4.10 | 3.89 | qfq | 4,455,449 | 18,289,827 | -1.68% |
| 2024-07-12 | 4.18 | 4.24 | 4.16 | 4.17 | 3.95 | qfq | 5,103,649 | 21,401,298 | -0.48% |
| 2024-07-11 | 4.12 | 4.20 | 4.11 | 4.19 | 3.97 | qfq | 6,985,301 | 29,105,425 | 3.46% |
| 2024-07-10 | 4.09 | 4.13 | 4.04 | 4.05 | 3.84 | qfq | 4,470,049 | 18,215,998 | -1.70% |
| 2024-07-09 | 4.07 | 4.14 | 3.98 | 4.12 | 3.91 | qfq | 5,884,700 | 23,912,577 | 0.98% |
| 2024-07-08 | 4.18 | 4.18 | 4.06 | 4.08 | 3.87 | qfq | 4,802,940 | 19,659,117 | -2.39% |
| 2024-07-05 | 4.15 | 4.21 | 4.08 | 4.18 | 3.96 | qfq | 5,103,951 | 21,243,231 | 0.97% |
| 2024-07-04 | 4.29 | 4.32 | 4.13 | 4.14 | 3.93 | qfq | 9,697,799 | 40,787,085 | -3.94% |
| 2024-07-03 | 4.25 | 4.47 | 4.23 | 4.31 | 4.09 | qfq | 13,655,051 | 59,525,432 | 1.89% |
| 2024-07-02 | 4.16 | 4.27 | 4.14 | 4.23 | 4.01 | qfq | 5,850,900 | 24,707,618 | 1.68% |
| 2024-07-01 | 4.08 | 4.16 | 4.06 | 4.16 | 3.94 | qfq | 4,431,600 | 18,242,156 | 1.71% |
| 2024-06-28 | 4.10 | 4.15 | 4.06 | 4.09 | 3.88 | qfq | 3,930,800 | 16,189,338 | 0.00% |
| 2024-06-27 | 4.11 | 4.16 | 4.08 | 4.09 | 3.88 | qfq | 3,816,500 | 15,700,760 | -0.97% |
| 2024-06-26 | 4.04 | 4.15 | 4.01 | 4.13 | 3.92 | qfq | 4,391,149 | 17,910,804 | 2.23% |
| 2024-06-25 | 3.96 | 4.07 | 3.96 | 4.04 | 3.83 | qfq | 5,526,301 | 22,225,913 | 1.51% |
| 2024-06-24 | 4.04 | 4.07 | 3.92 | 3.98 | 3.77 | qfq | 6,071,600 | 24,168,121 | -2.21% |
| 2024-06-21 | 4.03 | 4.10 | 4.02 | 4.07 | 3.86 | qfq | 3,651,400 | 14,864,573 | 0.25% |
| 2024-06-20 | 4.13 | 4.15 | 4.04 | 4.06 | 3.85 | qfq | 4,112,100 | 16,791,953 | -1.69% |
| 2024-06-19 | 4.13 | 4.17 | 4.11 | 4.13 | 3.92 | qfq | 3,512,800 | 14,553,526 | 0.00% |
| 2024-06-18 | 4.11 | 4.15 | 4.08 | 4.13 | 3.92 | qfq | 4,010,100 | 16,534,049 | 0.73% |
| 2024-06-17 | 4.18 | 4.19 | 4.09 | 4.10 | 3.89 | qfq | 4,524,200 | 18,696,284 | -1.91% |
| 2024-06-14 | 4.14 | 4.21 | 4.10 | 4.18 | 3.96 | qfq | 4,745,200 | 19,769,265 | 0.48% |
| 2024-06-13 | 4.29 | 4.30 | 4.15 | 4.16 | 3.94 | qfq | 6,601,300 | 27,736,949 | -2.80% |
| 2024-06-12 | 4.22 | 4.30 | 4.19 | 4.28 | 4.06 | qfq | 5,029,652 | 21,397,451 | 2.15% |
| 2024-06-11 | 4.30 | 4.30 | 4.16 | 4.19 | 3.97 | qfq | 5,977,000 | 25,114,900 | -2.10% |
| 2024-06-07 | 4.11 | 4.30 | 4.09 | 4.28 | 4.06 | qfq | 9,011,901 | 37,869,307 | 5.42% |
| 2024-06-06 | 4.27 | 4.29 | 3.99 | 4.06 | 3.85 | qfq | 9,697,623 | 39,678,242 | -4.47% |
| 2024-06-05 | 4.36 | 4.37 | 4.24 | 4.25 | 4.03 | qfq | 5,759,372 | 24,807,931 | -2.75% |
| 2024-06-04 | 4.37 | 4.39 | 4.30 | 4.37 | 4.14 | qfq | 5,845,600 | 25,451,342 | -0.68% |
| 2024-06-03 | 4.51 | 4.52 | 4.36 | 4.40 | 4.17 | qfq | 6,582,800 | 29,122,507 | -2.65% |
| 2024-05-31 | 4.53 | 4.56 | 4.51 | 4.52 | 4.29 | qfq | 4,241,100 | 19,226,721 | -0.22% |
| 2024-05-30 | 4.55 | 4.61 | 4.51 | 4.53 | 4.30 | qfq | 4,967,956 | 22,610,892 | -1.09% |
| 2024-05-29 | 4.56 | 4.65 | 4.54 | 4.58 | 4.34 | qfq | 4,567,800 | 21,032,931 | -0.22% |
| 2024-05-28 | 4.67 | 4.68 | 4.57 | 4.59 | 4.35 | qfq | 5,549,532 | 25,635,822 | -2.13% |
| 2024-05-27 | 4.67 | 4.74 | 4.61 | 4.69 | 4.45 | qfq | 4,865,505 | 22,705,470 | -0.21% |
| 2024-05-24 | 4.65 | 4.74 | 4.63 | 4.70 | 4.46 | qfq | 5,799,100 | 27,275,372 | 0.64% |
| 2024-05-23 | 4.79 | 4.80 | 4.64 | 4.67 | 4.43 | qfq | 6,014,200 | 28,254,977 | -3.11% |
| 2024-05-22 | 4.77 | 4.87 | 4.77 | 4.82 | 4.57 | qfq | 5,773,500 | 27,882,665 | 0.42% |
| 2024-05-21 | 4.85 | 4.85 | 4.78 | 4.80 | 4.55 | qfq | 4,753,001 | 22,878,126 | -1.03% |
| 2024-05-20 | 4.87 | 4.90 | 4.82 | 4.85 | 4.60 | qfq | 6,896,500 | 33,547,470 | 0.00% |
| 2024-05-17 | 4.87 | 4.87 | 4.78 | 4.85 | 4.60 | qfq | 5,384,700 | 25,968,574 | 0.00% |
| 2024-05-16 | 4.76 | 4.87 | 4.76 | 4.85 | 4.60 | qfq | 7,287,200 | 35,186,247 | 2.11% |
| 2024-05-15 | 4.77 | 4.81 | 4.71 | 4.75 | 4.50 | qfq | 5,556,500 | 26,490,117 | -0.42% |
| 2024-05-14 | 4.70 | 4.78 | 4.69 | 4.77 | 4.52 | qfq | 6,034,100 | 28,626,883 | 1.49% |
| 2024-05-13 | 4.74 | 4.74 | 4.66 | 4.70 | 4.46 | qfq | 6,690,000 | 31,478,517 | -1.26% |
| 2024-05-10 | 4.78 | 4.81 | 4.74 | 4.76 | 4.51 | qfq | 4,613,261 | 22,011,247 | -0.42% |
| 2024-05-09 | 4.74 | 4.81 | 4.74 | 4.78 | 4.53 | qfq | 4,250,461 | 20,336,594 | 1.06% |
| 2024-05-08 | 4.77 | 4.79 | 4.73 | 4.73 | 4.48 | qfq | 5,160,341 | 24,529,548 | -1.05% |
| 2024-05-07 | 4.79 | 4.82 | 4.72 | 4.78 | 4.53 | qfq | 7,096,563 | 33,827,302 | -0.42% |
| 2024-05-06 | 4.74 | 4.80 | 4.71 | 4.80 | 4.55 | qfq | 7,667,385 | 36,501,805 | 2.56% |
| 2024-04-30 | 4.68 | 4.70 | 4.62 | 4.68 | 4.44 | qfq | 7,773,059 | 36,286,986 | 0.00% |
| 2024-04-29 | 4.58 | 4.68 | 4.55 | 4.68 | 4.44 | qfq | 8,099,500 | 37,539,803 | 2.18% |
| 2024-04-26 | 4.46 | 4.60 | 4.45 | 4.58 | 4.34 | qfq | 11,277,484 | 51,298,718 | 2.46% |
| 2024-04-25 | 4.38 | 4.50 | 4.34 | 4.47 | 4.24 | qfq | 7,910,653 | 35,195,118 | 2.05% |
| 2024-04-24 | 4.39 | 4.43 | 4.35 | 4.38 | 4.15 | qfq | 7,627,461 | 33,440,938 | -0.23% |
| 2024-04-23 | 4.34 | 4.44 | 4.31 | 4.39 | 4.16 | qfq | 8,409,458 | 36,911,464 | 1.62% |
| 2024-04-22 | 4.40 | 4.44 | 4.24 | 4.32 | 4.10 | qfq | 10,067,480 | 43,491,747 | -2.70% |
| 2024-04-19 | 4.41 | 4.55 | 4.35 | 4.44 | 4.21 | qfq | 10,848,670 | 48,390,645 | 0.00% |
| 2024-04-18 | 4.58 | 4.59 | 4.44 | 4.44 | 4.21 | qfq | 14,868,800 | 66,957,809 | -3.48% |
| 2024-04-17 | 4.37 | 4.66 | 4.37 | 4.60 | 4.36 | qfq | 22,149,850 | 100,678,361 | 3.60% |
| 2024-04-16 | 5.09 | 5.09 | 4.44 | 4.44 | 4.21 | qfq | 21,637,301 | 99,373,603 | -9.94% |
| 2024-04-15 | 4.96 | 5.04 | 4.55 | 4.93 | 4.67 | qfq | 33,497,485 | 161,235,600 | -1.40% |
| 2024-04-12 | 4.94 | 5.18 | 4.87 | 5.00 | 4.74 | qfq | 26,376,555 | 131,918,813 | 1.01% |
| 2024-04-11 | 4.81 | 4.95 | 4.77 | 4.95 | 4.69 | qfq | 10,894,800 | 53,164,063 | 2.27% |
| 2024-04-10 | 4.85 | 4.90 | 4.75 | 4.84 | 4.59 | qfq | 8,316,903 | 40,207,801 | -0.62% |
| 2024-04-09 | 4.73 | 4.87 | 4.73 | 4.87 | 4.62 | qfq | 6,571,500 | 31,631,494 | 2.74% |
| 2024-04-08 | 4.90 | 4.90 | 4.73 | 4.74 | 4.49 | qfq | 6,730,051 | 32,358,733 | -2.47% |
| 2024-04-03 | 4.85 | 4.88 | 4.77 | 4.86 | 4.61 | qfq | 7,302,100 | 35,230,398 | 0.62% |
| 2024-04-02 | 4.81 | 4.85 | 4.75 | 4.83 | 4.58 | qfq | 6,765,591 | 32,563,950 | 0.84% |
| 2024-04-01 | 4.70 | 4.79 | 4.67 | 4.79 | 4.54 | qfq | 6,813,024 | 32,229,578 | 2.35% |
| 2024-03-29 | 4.60 | 4.69 | 4.58 | 4.68 | 4.44 | qfq | 6,355,656 | 29,476,941 | 2.18% |
| 2024-03-28 | 4.55 | 4.65 | 4.55 | 4.58 | 4.34 | qfq | 8,270,110 | 38,051,670 | 0.22% |
| 2024-03-27 | 4.65 | 4.69 | 4.56 | 4.57 | 4.33 | qfq | 6,968,400 | 32,341,552 | -1.51% |
| 2024-03-26 | 4.65 | 4.72 | 4.57 | 4.64 | 4.40 | qfq | 7,380,742 | 34,220,355 | 0.00% |
| 2024-03-25 | 4.69 | 4.76 | 4.64 | 4.64 | 4.40 | qfq | 9,600,600 | 45,070,729 | -2.11% |
| 2024-03-22 | 4.82 | 4.84 | 4.68 | 4.74 | 4.49 | qfq | 7,791,900 | 37,033,924 | -1.86% |
| 2024-03-21 | 4.79 | 4.85 | 4.73 | 4.83 | 4.58 | qfq | 7,408,700 | 35,600,700 | 1.26% |
| 2024-03-20 | 4.67 | 4.80 | 4.66 | 4.77 | 4.52 | qfq | 5,506,200 | 26,106,185 | 1.92% |
| 2024-03-19 | 4.68 | 4.75 | 4.66 | 4.68 | 4.44 | qfq | 7,156,768 | 33,723,474 | 0.00% |
| 2024-03-18 | 4.63 | 4.70 | 4.61 | 4.68 | 4.44 | qfq | 7,582,980 | 35,275,217 | 1.30% |
| 2024-03-15 | 4.54 | 4.63 | 4.52 | 4.62 | 4.38 | qfq | 7,780,366 | 35,627,868 | 1.76% |
| 2024-03-14 | 4.53 | 4.60 | 4.50 | 4.54 | 4.30 | qfq | 7,523,300 | 34,232,716 | 0.22% |
| 2024-03-13 | 4.55 | 4.57 | 4.49 | 4.53 | 4.30 | qfq | 6,992,252 | 31,633,433 | -0.66% |
| 2024-03-12 | 4.46 | 4.57 | 4.45 | 4.56 | 4.32 | qfq | 9,369,175 | 42,213,905 | 2.47% |
| 2024-03-11 | 4.37 | 4.45 | 4.35 | 4.45 | 4.22 | qfq | 7,814,210 | 34,462,137 | 1.83% |
| 2024-03-08 | 4.39 | 4.39 | 4.32 | 4.37 | 4.14 | qfq | 6,344,000 | 27,657,069 | -0.46% |
| 2024-03-07 | 4.38 | 4.46 | 4.32 | 4.39 | 4.16 | qfq | 10,825,400 | 47,497,436 | 1.62% |
| 2024-03-06 | 4.28 | 4.36 | 4.26 | 4.32 | 4.10 | qfq | 7,041,100 | 30,351,802 | 0.93% |
| 2024-03-05 | 4.35 | 4.39 | 4.27 | 4.28 | 4.06 | qfq | 8,437,175 | 36,457,016 | -2.73% |
| 2024-03-04 | 4.43 | 4.44 | 4.28 | 4.40 | 4.17 | qfq | 9,458,700 | 41,193,873 | -0.45% |
| 2024-03-01 | 4.44 | 4.47 | 4.36 | 4.42 | 4.19 | qfq | 10,494,200 | 46,252,853 | -0.45% |
| 2024-02-29 | 4.29 | 4.45 | 4.26 | 4.44 | 4.21 | qfq | 12,761,100 | 55,936,047 | 3.50% |
| 2024-02-28 | 4.67 | 4.73 | 4.27 | 4.29 | 4.07 | qfq | 19,773,800 | 89,266,696 | -8.14% |
| 2024-02-27 | 4.55 | 4.68 | 4.52 | 4.67 | 4.43 | qfq | 12,818,401 | 59,120,590 | 2.41% |
| 2024-02-26 | 4.50 | 4.69 | 4.47 | 4.56 | 4.32 | qfq | 12,862,476 | 58,759,503 | 1.33% |
| 2024-02-23 | 4.34 | 4.51 | 4.34 | 4.50 | 4.27 | qfq | 10,059,301 | 44,415,972 | 3.93% |
| 2024-02-22 | 4.23 | 4.33 | 4.21 | 4.33 | 4.11 | qfq | 8,610,901 | 36,882,388 | 2.12% |
| 2024-02-21 | 4.10 | 4.37 | 4.08 | 4.24 | 4.02 | qfq | 14,132,570 | 60,095,129 | 2.91% |
| 2024-02-20 | 4.08 | 4.14 | 4.02 | 4.12 | 3.91 | qfq | 8,751,173 | 35,707,676 | 0.73% |
| 2024-02-19 | 4.00 | 4.17 | 4.00 | 4.09 | 3.88 | qfq | 17,445,036 | 71,133,473 | 4.34% |
| 2024-02-08 | 3.65 | 3.93 | 3.52 | 3.92 | 3.72 | qfq | 23,246,882 | 87,040,618 | 8.89% |
| 2024-02-07 | 3.82 | 3.88 | 3.51 | 3.60 | 3.41 | qfq | 27,888,078 | 101,670,035 | -6.74% |
| 2024-02-06 | 3.91 | 4.04 | 3.62 | 3.86 | 3.66 | qfq | 24,097,200 | 90,801,344 | -3.98% |
| 2024-02-05 | 4.44 | 4.45 | 4.02 | 4.02 | 3.81 | qfq | 15,333,284 | 62,625,071 | -10.07% |
| 2024-02-02 | 4.69 | 4.89 | 4.31 | 4.47 | 4.24 | qfq | 12,089,700 | 56,073,913 | -4.28% |
| 2024-02-01 | 4.80 | 4.82 | 4.56 | 4.67 | 4.43 | qfq | 12,039,200 | 56,237,895 | -3.31% |
| 2024-01-31 | 5.11 | 5.17 | 4.80 | 4.83 | 4.58 | qfq | 11,028,500 | 54,807,020 | -6.21% |
| 2024-01-30 | 5.36 | 5.38 | 5.13 | 5.15 | 4.88 | qfq | 7,689,000 | 40,362,680 | -4.63% |
| 2024-01-29 | 5.53 | 5.54 | 5.37 | 5.40 | 5.12 | qfq | 8,875,701 | 48,332,482 | -2.35% |
| 2024-01-26 | 5.42 | 5.61 | 5.39 | 5.53 | 5.24 | qfq | 8,080,460 | 44,656,597 | 1.84% |
| 2024-01-25 | 5.23 | 5.43 | 5.17 | 5.43 | 5.15 | qfq | 9,631,000 | 51,104,890 | 4.62% |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.19 | 4.92 | qfq | 11,387,801 | 57,799,305 | 4.43% |
| 2024-01-23 | 5.08 | 5.16 | 4.80 | 4.97 | 4.71 | qfq | 11,757,585 | 57,841,984 | -1.78% |
| 2024-01-22 | 5.51 | 5.53 | 5.03 | 5.06 | 4.80 | qfq | 9,161,900 | 48,207,620 | -8.17% |
| 2024-01-19 | 5.55 | 5.62 | 5.47 | 5.51 | 5.22 | qfq | 6,273,600 | 34,778,791 | -1.08% |
| 2024-01-18 | 5.71 | 5.73 | 5.38 | 5.57 | 5.28 | qfq | 11,785,000 | 65,056,032 | -2.79% |
| 2024-01-17 | 5.87 | 5.95 | 5.71 | 5.73 | 5.43 | qfq | 8,158,000 | 47,605,433 | -2.72% |
| 2024-01-16 | 5.95 | 5.97 | 5.82 | 5.89 | 5.58 | qfq | 10,486,700 | 61,638,698 | -1.01% |
| 2024-01-15 | 5.82 | 6.00 | 5.82 | 5.95 | 5.64 | qfq | 10,124,240 | 60,264,643 | 1.19% |
| 2024-01-12 | 5.95 | 6.00 | 5.86 | 5.88 | 5.57 | qfq | 9,927,500 | 58,811,242 | -1.18% |
| 2024-01-11 | 5.98 | 6.00 | 5.90 | 5.95 | 5.64 | qfq | 10,759,000 | 64,068,067 | 0.00% |
| 2024-01-10 | 5.93 | 6.01 | 5.85 | 5.95 | 5.64 | qfq | 10,512,101 | 62,247,546 | -0.50% |
| 2024-01-09 | 5.81 | 5.99 | 5.80 | 5.98 | 5.67 | qfq | 10,425,200 | 61,870,454 | 3.28% |
| 2024-01-08 | 5.85 | 5.91 | 5.78 | 5.79 | 5.49 | qfq | 5,623,001 | 32,889,657 | -1.03% |
| 2024-01-05 | 5.95 | 5.99 | 5.83 | 5.85 | 5.55 | qfq | 6,189,100 | 36,612,069 | -1.68% |
| 2024-01-04 | 5.86 | 5.98 | 5.84 | 5.95 | 5.64 | qfq | 9,074,700 | 53,771,750 | 1.88% |
| 2024-01-03 | 5.76 | 5.95 | 5.74 | 5.84 | 5.54 | qfq | 9,225,690 | 53,974,205 | 1.39% |
| 2024-01-02 | 5.62 | 5.80 | 5.61 | 5.76 | 5.46 | qfq | 9,682,200 | 55,349,518 | 2.49% |
| 2023-12-29 | 5.68 | 5.71 | 5.60 | 5.62 | 5.33 | qfq | 9,516,189 | 53,674,979 | -1.23% |
| 2023-12-28 | 5.68 | 5.72 | 5.56 | 5.69 | 5.39 | qfq | 7,329,600 | 41,589,939 | 0.89% |
| 2023-12-27 | 5.60 | 5.66 | 5.48 | 5.64 | 5.35 | qfq | 6,880,500 | 38,348,125 | 0.89% |
| 2023-12-26 | 5.71 | 5.71 | 5.58 | 5.59 | 5.30 | qfq | 8,215,500 | 46,117,316 | -0.18% |
| 2023-12-25 | 5.81 | 5.83 | 5.57 | 5.60 | 5.31 | qfq | 12,400,548 | 69,870,247 | -3.61% |
| 2023-12-22 | 5.95 | 6.03 | 5.75 | 5.81 | 5.51 | qfq | 15,278,701 | 89,797,347 | -2.52% |
| 2023-12-21 | 5.90 | 5.99 | 5.82 | 5.96 | 5.65 | qfq | 10,055,901 | 59,512,090 | 0.85% |
| 2023-12-20 | 5.98 | 6.07 | 5.90 | 5.91 | 5.60 | qfq | 13,377,748 | 80,058,474 | -1.17% |
| 2023-12-19 | 6.02 | 6.05 | 5.89 | 5.98 | 5.67 | qfq | 12,889,502 | 76,684,280 | -1.16% |
| 2023-12-18 | 6.17 | 6.17 | 5.98 | 6.05 | 5.74 | qfq | 14,776,420 | 89,388,269 | -1.94% |
| 2023-12-15 | 6.22 | 6.24 | 6.08 | 6.17 | 5.85 | qfq | 16,643,300 | 102,425,526 | -0.80% |
| 2023-12-14 | 6.20 | 6.28 | 6.12 | 6.22 | 5.90 | qfq | 29,274,453 | 181,507,837 | -0.16% |
| 2023-12-13 | 6.17 | 6.47 | 6.09 | 6.23 | 5.91 | qfq | 42,696,660 | 266,743,417 | 0.97% |
| 2023-12-12 | 5.84 | 6.40 | 5.83 | 6.17 | 5.85 | qfq | 41,921,290 | 257,124,580 | 6.01% |
| 2023-12-11 | 5.77 | 5.86 | 5.70 | 5.82 | 5.52 | qfq | 11,079,100 | 64,201,998 | 0.34% |
| 2023-12-08 | 5.97 | 5.98 | 5.79 | 5.80 | 5.50 | qfq | 18,536,000 | 108,646,779 | -3.17% |
| 2023-12-07 | 6.08 | 6.08 | 5.92 | 5.99 | 5.68 | qfq | 18,604,700 | 111,323,022 | -2.12% |
| 2023-12-06 | 5.96 | 6.22 | 5.92 | 6.12 | 5.80 | qfq | 27,003,920 | 164,042,372 | 2.00% |
| 2023-12-05 | 5.93 | 6.10 | 5.93 | 6.00 | 5.69 | qfq | 16,750,400 | 101,183,324 | 0.50% |
| 2023-12-04 | 5.87 | 6.03 | 5.87 | 5.97 | 5.66 | qfq | 11,998,400 | 71,677,723 | 1.02% |
| 2023-12-01 | 5.87 | 6.02 | 5.84 | 5.91 | 5.60 | qfq | 11,895,291 | 70,880,943 | 0.68% |
| 2023-11-30 | 5.79 | 5.89 | 5.71 | 5.87 | 5.57 | qfq | 10,696,500 | 62,382,750 | 1.73% |
| 2023-11-29 | 5.79 | 5.85 | 5.75 | 5.77 | 5.47 | qfq | 7,995,700 | 46,318,011 | -0.35% |
| 2023-11-28 | 5.77 | 5.83 | 5.68 | 5.79 | 5.49 | qfq | 12,301,124 | 71,002,102 | 0.52% |
| 2023-11-27 | 5.96 | 5.96 | 5.72 | 5.76 | 5.46 | qfq | 22,798,600 | 131,995,945 | -3.19% |
| 2023-11-24 | 5.78 | 6.15 | 5.75 | 5.95 | 5.64 | qfq | 29,474,660 | 176,173,700 | 2.76% |
| 2023-11-23 | 5.77 | 5.84 | 5.75 | 5.79 | 5.49 | qfq | 7,349,000 | 42,654,683 | 0.52% |
| 2023-11-22 | 5.70 | 5.82 | 5.67 | 5.76 | 5.46 | qfq | 8,440,448 | 48,689,806 | 1.23% |
| 2023-11-21 | 5.66 | 5.72 | 5.64 | 5.69 | 5.39 | qfq | 6,466,498 | 36,773,830 | 0.89% |
| 2023-11-20 | 5.65 | 5.67 | 5.60 | 5.64 | 5.35 | qfq | 4,522,000 | 25,517,712 | 0.36% |
| 2023-11-17 | 5.55 | 5.68 | 5.53 | 5.62 | 5.33 | qfq | 6,247,388 | 35,123,246 | 1.26% |
| 2023-11-16 | 5.56 | 5.59 | 5.51 | 5.55 | 5.26 | qfq | 3,734,200 | 20,755,938 | -0.18% |
| 2023-11-15 | 5.59 | 5.60 | 5.53 | 5.56 | 5.27 | qfq | 4,107,900 | 22,858,094 | 0.00% |
| 2023-11-14 | 5.59 | 5.59 | 5.54 | 5.56 | 5.27 | qfq | 3,228,720 | 17,947,361 | -0.18% |
| 2023-11-13 | 5.52 | 5.58 | 5.50 | 5.57 | 5.28 | qfq | 4,827,900 | 26,803,729 | 1.64% |
| 2023-11-10 | 5.49 | 5.51 | 5.41 | 5.48 | 5.20 | qfq | 3,804,700 | 20,789,760 | -0.54% |
| 2023-11-09 | 5.54 | 5.56 | 5.48 | 5.51 | 5.22 | qfq | 3,206,100 | 17,656,872 | -0.54% |
| 2023-11-08 | 5.53 | 5.58 | 5.51 | 5.54 | 5.25 | qfq | 3,407,200 | 18,884,550 | 0.18% |
| 2023-11-07 | 5.55 | 5.55 | 5.48 | 5.53 | 5.24 | qfq | 3,752,800 | 20,711,277 | -0.36% |
| 2023-11-06 | 5.52 | 5.56 | 5.50 | 5.55 | 5.26 | qfq | 4,539,800 | 25,164,871 | 1.09% |
| 2023-11-03 | 5.51 | 5.54 | 5.49 | 5.49 | 5.21 | qfq | 3,641,800 | 20,074,144 | -0.36% |
| 2023-11-02 | 5.53 | 5.57 | 5.48 | 5.51 | 5.22 | qfq | 4,504,500 | 24,869,228 | -0.18% |
| 2023-11-01 | 5.43 | 5.54 | 5.43 | 5.52 | 5.23 | qfq | 5,752,501 | 31,667,279 | 1.47% |
| 2023-10-31 | 5.40 | 5.46 | 5.37 | 5.44 | 5.16 | qfq | 4,337,912 | 23,547,786 | 0.55% |
| 2023-10-30 | 5.35 | 5.44 | 5.35 | 5.41 | 5.13 | qfq | 4,993,400 | 27,027,010 | 0.37% |
| 2023-10-27 | 5.26 | 5.41 | 5.24 | 5.39 | 5.11 | qfq | 8,763,900 | 46,909,175 | 2.28% |
| 2023-10-26 | 5.44 | 5.45 | 5.26 | 5.27 | 5.00 | qfq | 11,641,400 | 61,755,054 | -3.83% |
| 2023-10-25 | 5.41 | 5.52 | 5.39 | 5.48 | 5.20 | qfq | 4,553,540 | 24,967,675 | 2.05% |
| 2023-10-24 | 5.27 | 5.40 | 5.22 | 5.37 | 5.09 | qfq | 5,244,701 | 28,008,338 | 2.48% |
| 2023-10-23 | 5.35 | 5.36 | 5.23 | 5.24 | 4.97 | qfq | 3,817,401 | 20,203,774 | -2.42% |
| 2023-10-20 | 5.36 | 5.43 | 5.34 | 5.37 | 5.09 | qfq | 3,080,100 | 16,562,179 | -0.19% |
| 2023-10-19 | 5.39 | 5.46 | 5.35 | 5.38 | 5.10 | qfq | 3,361,874 | 18,162,451 | -0.55% |
| 2023-10-18 | 5.53 | 5.54 | 5.41 | 5.41 | 5.13 | qfq | 3,535,300 | 19,275,923 | -2.35% |
| 2023-10-17 | 5.46 | 5.57 | 5.45 | 5.54 | 5.25 | qfq | 5,289,100 | 29,222,813 | 1.65% |
| 2023-10-16 | 5.43 | 5.49 | 5.40 | 5.45 | 5.17 | qfq | 3,532,800 | 19,227,677 | 0.37% |
| 2023-10-13 | 5.51 | 5.52 | 5.40 | 5.43 | 5.15 | qfq | 3,881,801 | 21,110,444 | -1.45% |
| 2023-10-12 | 5.47 | 5.54 | 5.47 | 5.51 | 5.22 | qfq | 3,967,700 | 21,862,438 | 0.73% |
| 2023-10-11 | 5.60 | 5.61 | 5.46 | 5.47 | 5.19 | qfq | 7,689,100 | 42,362,756 | -2.32% |
| 2023-10-10 | 5.60 | 5.69 | 5.59 | 5.60 | 5.31 | qfq | 4,900,500 | 27,577,603 | 0.00% |
| 2023-10-09 | 5.73 | 5.74 | 5.57 | 5.60 | 5.31 | qfq | 7,297,900 | 41,007,815 | -2.27% |
| 2023-09-28 | 5.69 | 5.78 | 5.68 | 5.73 | 5.43 | qfq | 4,153,101 | 23,849,019 | 0.70% |
| 2023-09-27 | 5.67 | 5.73 | 5.65 | 5.69 | 5.39 | qfq | 3,549,934 | 20,227,358 | 0.35% |
| 2023-09-26 | 5.71 | 5.74 | 5.65 | 5.67 | 5.38 | qfq | 4,250,600 | 24,183,898 | -0.70% |
| 2023-09-25 | 5.74 | 5.82 | 5.68 | 5.71 | 5.41 | qfq | 3,800,900 | 21,797,895 | -0.70% |
| 2023-09-22 | 5.62 | 5.75 | 5.61 | 5.75 | 5.45 | qfq | 5,054,600 | 28,820,922 | 1.95% |
| 2023-09-21 | 5.74 | 5.75 | 5.61 | 5.64 | 5.35 | qfq | 7,102,800 | 40,130,860 | -1.57% |
| 2023-09-20 | 5.79 | 5.82 | 5.72 | 5.73 | 5.43 | qfq | 5,025,100 | 28,955,099 | -1.55% |
| 2023-09-19 | 5.90 | 5.90 | 5.80 | 5.82 | 5.52 | qfq | 6,033,400 | 35,252,570 | -1.36% |
| 2023-09-18 | 5.80 | 5.92 | 5.74 | 5.90 | 5.59 | qfq | 9,081,600 | 53,285,854 | 1.55% |
| 2023-09-15 | 5.70 | 5.83 | 5.69 | 5.81 | 5.51 | qfq | 7,176,500 | 41,518,085 | 2.11% |
| 2023-09-14 | 5.80 | 5.80 | 5.66 | 5.69 | 5.39 | qfq | 5,597,500 | 31,898,240 | -1.56% |
| 2023-09-13 | 5.79 | 5.87 | 5.73 | 5.78 | 5.48 | qfq | 5,069,200 | 29,394,835 | -0.52% |
| 2023-09-12 | 5.81 | 5.89 | 5.79 | 5.81 | 5.51 | qfq | 5,329,300 | 31,090,876 | -0.51% |
| 2023-09-11 | 5.73 | 5.86 | 5.70 | 5.84 | 5.54 | qfq | 7,099,200 | 41,248,391 | 1.74% |
| 2023-09-08 | 5.71 | 5.76 | 5.69 | 5.74 | 5.44 | qfq | 5,423,500 | 31,050,620 | 0.00% |
| 2023-09-07 | 5.77 | 5.84 | 5.74 | 5.74 | 5.44 | qfq | 7,533,800 | 43,622,315 | -0.52% |
| 2023-09-06 | 5.79 | 5.82 | 5.74 | 5.77 | 5.47 | qfq | 4,568,000 | 26,361,043 | -0.35% |
| 2023-09-05 | 5.85 | 5.86 | 5.76 | 5.79 | 5.49 | qfq | 6,516,600 | 37,748,888 | -1.19% |
| 2023-09-04 | 5.79 | 5.87 | 5.76 | 5.86 | 5.56 | qfq | 9,455,124 | 55,051,056 | 1.38% |
| 2023-09-01 | 5.62 | 5.83 | 5.62 | 5.78 | 5.48 | qfq | 13,199,800 | 76,129,022 | 3.03% |
| 2023-08-31 | 5.73 | 5.73 | 5.59 | 5.61 | 5.32 | qfq | 8,288,540 | 46,556,689 | -1.41% |
| 2023-08-30 | 5.80 | 5.84 | 5.68 | 5.69 | 5.39 | qfq | 9,905,500 | 56,888,266 | -2.23% |
| 2023-08-29 | 5.76 | 5.83 | 5.71 | 5.82 | 5.52 | qfq | 8,631,600 | 49,871,751 | 1.39% |
| 2023-08-28 | 6.01 | 6.03 | 5.73 | 5.74 | 5.44 | qfq | 11,131,000 | 64,897,125 | 2.14% |
| 2023-08-25 | 5.64 | 5.78 | 5.61 | 5.62 | 5.33 | qfq | 8,132,200 | 46,219,533 | -0.88% |
| 2023-08-24 | 5.77 | 5.80 | 5.63 | 5.67 | 5.38 | qfq | 6,622,620 | 37,677,002 | -1.05% |
| 2023-08-23 | 5.75 | 5.82 | 5.64 | 5.73 | 5.43 | qfq | 7,718,820 | 44,365,646 | 0.53% |
| 2023-08-22 | 5.74 | 5.80 | 5.64 | 5.70 | 5.40 | qfq | 8,222,300 | 46,966,690 | -0.70% |
| 2023-08-21 | 5.77 | 5.85 | 5.74 | 5.74 | 5.44 | qfq | 6,477,100 | 37,497,251 | -0.52% |
| 2023-08-18 | 5.90 | 5.95 | 5.76 | 5.77 | 5.47 | qfq | 13,192,556 | 76,951,549 | -2.70% |
| 2023-08-17 | 5.90 | 6.01 | 5.88 | 5.93 | 5.62 | qfq | 14,226,100 | 84,361,317 | 0.00% |
| 2023-08-16 | 6.00 | 6.03 | 5.84 | 5.93 | 5.62 | qfq | 21,411,737 | 126,927,438 | -1.17% |
| 2023-08-15 | 5.77 | 6.28 | 5.75 | 6.00 | 5.69 | qfq | 39,710,600 | 239,985,594 | 4.17% |
| 2023-08-14 | 5.65 | 5.81 | 5.61 | 5.76 | 5.46 | qfq | 9,628,664 | 55,233,415 | 1.41% |
| 2023-08-11 | 5.80 | 5.83 | 5.68 | 5.68 | 5.39 | qfq | 8,300,800 | 47,613,138 | -1.39% |
| 2023-08-10 | 5.75 | 5.77 | 5.71 | 5.76 | 5.46 | qfq | 9,090,400 | 52,192,578 | 0.52% |
| 2023-08-09 | 5.88 | 5.89 | 5.70 | 5.73 | 5.43 | qfq | 16,404,902 | 94,627,485 | -2.55% |
| 2023-08-08 | 5.94 | 6.00 | 5.84 | 5.88 | 5.57 | qfq | 17,721,712 | 104,340,447 | -1.84% |
| 2023-08-07 | 6.15 | 6.17 | 5.98 | 5.99 | 5.68 | qfq | 28,036,600 | 169,005,185 | -4.62% |
| 2023-08-04 | 6.20 | 6.32 | 6.08 | 6.28 | 5.95 | qfq | 42,046,001 | 262,033,930 | 0.48% |
| 2023-08-03 | 6.31 | 6.33 | 6.16 | 6.25 | 5.78 | qfq | 28,904,961 | 180,228,724 | -1.73% |
| 2023-08-02 | 6.30 | 6.42 | 6.13 | 6.36 | 5.89 | qfq | 45,188,873 | 285,059,523 | 0.79% |
| 2023-08-01 | 6.60 | 6.72 | 6.28 | 6.31 | 5.84 | qfq | 76,771,004 | 495,235,457 | -3.37% |
| 2023-07-31 | 6.00 | 6.53 | 5.92 | 6.53 | 6.04 | qfq | 41,306,237 | 260,607,149 | 9.93% |
| 2023-07-28 | 5.79 | 5.97 | 5.79 | 5.94 | 5.50 | qfq | 13,874,600 | 82,274,953 | 2.06% |
| 2023-07-27 | 5.85 | 5.88 | 5.81 | 5.82 | 5.39 | qfq | 6,335,800 | 37,019,332 | -1.02% |
| 2023-07-26 | 5.85 | 5.91 | 5.80 | 5.88 | 5.44 | qfq | 9,141,512 | 53,541,014 | 1.03% |
| 2023-07-25 | 5.85 | 5.89 | 5.80 | 5.82 | 5.39 | qfq | 9,876,300 | 57,545,410 | -0.51% |
| 2023-07-24 | 5.80 | 5.90 | 5.71 | 5.85 | 5.41 | qfq | 10,873,660 | 63,598,811 | -0.51% |
| 2023-07-21 | 5.83 | 5.93 | 5.80 | 5.88 | 5.44 | qfq | 18,882,481 | 110,843,441 | 0.86% |
| 2023-07-20 | 5.78 | 5.95 | 5.75 | 5.83 | 5.39 | qfq | 22,193,240 | 130,024,773 | 0.87% |
| 2023-07-19 | 5.69 | 5.81 | 5.68 | 5.78 | 5.35 | qfq | 9,109,800 | 52,548,443 | 1.40% |
| 2023-07-18 | 5.65 | 5.73 | 5.59 | 5.70 | 5.27 | qfq | 8,199,231 | 46,545,698 | 1.42% |