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
珠海港000507.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）13,427,460
成交额（元）66,715,432
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.012 | — | — | — | 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 | 4.92 | 5.03 | 4.89 | 4.92 | 4.92 | qfq | 13,427,460 | 66,715,432 | -0.61% |
| 2026-07-16 | 4.98 | 5.00 | 4.92 | 4.95 | 4.95 | qfq | 10,808,600 | 53,511,559 | -1.39% |
| 2026-07-15 | 4.85 | 5.05 | 4.82 | 5.02 | 5.02 | qfq | 19,120,260 | 94,992,307 | 3.72% |
| 2026-07-14 | 4.80 | 4.96 | 4.75 | 4.84 | 4.84 | qfq | 34,917,490 | 169,593,026 | -1.02% |
| 2026-07-13 | 5.00 | 5.12 | 4.87 | 4.89 | 4.89 | qfq | 46,544,540 | 235,325,661 | 5.16% |
| 2026-07-10 | 4.60 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 5,540,280 | 25,754,533 | 0.43% |
| 2026-07-09 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 7,198,887 | 33,377,280 | -1.07% |
| 2026-07-08 | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | qfq | 3,773,642 | 17,664,102 | 0.21% |
| 2026-07-07 | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 6,122,238 | 28,758,243 | -2.10% |
| 2026-07-06 | 4.78 | 4.81 | 4.75 | 4.77 | 4.77 | qfq | 5,859,000 | 27,991,518 | -0.21% |
| 2026-07-03 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 6,138,146 | 29,302,842 | 0.84% |
| 2026-07-02 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 6,163,300 | 29,264,034 | 0.21% |
| 2026-07-01 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 6,884,768 | 32,566,140 | 1.07% |
| 2026-06-30 | 4.73 | 4.75 | 4.65 | 4.68 | 4.68 | qfq | 9,838,549 | 46,122,923 | -2.09% |
| 2026-06-29 | 4.90 | 4.90 | 4.67 | 4.78 | 4.78 | qfq | 12,899,441 | 61,275,287 | -2.65% |
| 2026-06-26 | 4.94 | 5.07 | 4.87 | 4.91 | 4.91 | qfq | 13,286,814 | 65,889,410 | -1.60% |
| 2026-06-25 | 4.88 | 5.06 | 4.85 | 4.99 | 4.94 | qfq | 15,430,640 | 76,578,866 | 1.84% |
| 2026-06-24 | 4.78 | 5.02 | 4.71 | 4.90 | 4.85 | qfq | 14,676,614 | 71,302,440 | 2.51% |
| 2026-06-23 | 4.75 | 4.85 | 4.75 | 4.78 | 4.73 | qfq | 6,793,667 | 32,625,064 | -0.21% |
| 2026-06-22 | 4.76 | 4.80 | 4.60 | 4.79 | 4.74 | qfq | 8,996,227 | 42,120,016 | 0.84% |
| 2026-06-18 | 4.85 | 4.85 | 4.73 | 4.75 | 4.70 | qfq | 6,218,716 | 29,646,832 | -2.26% |
| 2026-06-17 | 4.92 | 4.92 | 4.83 | 4.86 | 4.81 | qfq | 5,848,400 | 28,480,270 | -1.22% |
| 2026-06-16 | 4.96 | 4.96 | 4.89 | 4.92 | 4.87 | qfq | 6,044,808 | 29,723,542 | -1.01% |
| 2026-06-15 | 4.85 | 4.98 | 4.85 | 4.97 | 4.92 | qfq | 11,571,966 | 57,061,609 | 2.90% |
| 2026-06-12 | 4.76 | 4.85 | 4.76 | 4.83 | 4.78 | qfq | 6,504,514 | 31,310,153 | 1.90% |
| 2026-06-11 | 4.79 | 4.82 | 4.73 | 4.74 | 4.69 | qfq | 5,796,280 | 27,579,211 | -1.46% |
| 2026-06-10 | 4.90 | 4.91 | 4.76 | 4.81 | 4.76 | qfq | 11,108,966 | 53,550,097 | -2.43% |
| 2026-06-09 | 4.94 | 4.95 | 4.87 | 4.93 | 4.88 | qfq | 7,486,901 | 36,725,409 | 0.00% |
| 2026-06-08 | 5.02 | 5.08 | 4.86 | 4.93 | 4.88 | qfq | 21,641,742 | 107,518,090 | -3.71% |
| 2026-06-05 | 5.25 | 5.31 | 5.09 | 5.12 | 5.07 | qfq | 22,589,300 | 117,314,295 | -2.48% |
| 2026-06-04 | 5.26 | 5.31 | 5.18 | 5.25 | 5.19 | qfq | 14,433,236 | 75,711,552 | -0.76% |
| 2026-06-03 | 5.27 | 5.31 | 5.19 | 5.29 | 5.23 | qfq | 16,030,716 | 84,357,359 | 0.38% |
| 2026-06-02 | 5.38 | 5.38 | 5.23 | 5.27 | 5.21 | qfq | 21,164,007 | 111,780,588 | -3.30% |
| 2026-06-01 | 5.15 | 5.50 | 5.10 | 5.45 | 5.39 | qfq | 45,041,911 | 241,549,660 | 6.24% |
| 2026-05-29 | 5.07 | 5.20 | 5.04 | 5.13 | 5.08 | qfq | 13,324,811 | 68,318,695 | 1.18% |
| 2026-05-28 | 5.02 | 5.09 | 5.00 | 5.07 | 5.02 | qfq | 8,009,747 | 40,487,562 | 1.40% |
| 2026-05-27 | 5.05 | 5.06 | 4.98 | 5.00 | 4.95 | qfq | 8,767,785 | 43,928,145 | -1.38% |
| 2026-05-26 | 5.16 | 5.16 | 5.01 | 5.07 | 5.02 | qfq | 17,003,034 | 86,039,321 | -2.31% |
| 2026-05-25 | 5.22 | 5.25 | 5.16 | 5.19 | 5.13 | qfq | 13,701,729 | 71,308,526 | -0.38% |
| 2026-05-22 | 5.18 | 5.22 | 5.16 | 5.21 | 5.15 | qfq | 8,014,386 | 41,594,876 | 0.39% |
| 2026-05-21 | 5.25 | 5.28 | 5.14 | 5.19 | 5.13 | qfq | 14,958,822 | 78,146,219 | -1.33% |
| 2026-05-20 | 5.36 | 5.36 | 5.21 | 5.26 | 5.20 | qfq | 16,283,576 | 85,734,226 | -2.59% |
| 2026-05-19 | 5.16 | 5.50 | 5.14 | 5.40 | 5.34 | qfq | 34,157,519 | 182,376,402 | 4.65% |
| 2026-05-18 | 5.17 | 5.19 | 5.12 | 5.16 | 5.11 | qfq | 8,446,531 | 43,462,327 | -0.58% |
| 2026-05-15 | 5.25 | 5.26 | 5.14 | 5.19 | 5.13 | qfq | 13,562,155 | 70,308,664 | -1.14% |
| 2026-05-14 | 5.32 | 5.36 | 5.24 | 5.25 | 5.19 | qfq | 17,154,586 | 90,765,224 | -1.13% |
| 2026-05-13 | 5.26 | 5.33 | 5.24 | 5.31 | 5.25 | qfq | 17,998,468 | 95,464,295 | 1.53% |
| 2026-05-12 | 5.26 | 5.30 | 5.23 | 5.23 | 5.17 | qfq | 11,339,678 | 59,712,167 | -0.95% |
| 2026-05-11 | 5.27 | 5.29 | 5.23 | 5.28 | 5.22 | qfq | 13,327,306 | 70,171,249 | 0.19% |
| 2026-05-08 | 5.25 | 5.30 | 5.23 | 5.27 | 5.21 | qfq | 14,193,153 | 74,866,199 | 0.38% |
| 2026-05-07 | 5.26 | 5.30 | 5.23 | 5.25 | 5.19 | qfq | 11,245,800 | 59,075,425 | -0.19% |
| 2026-05-06 | 5.20 | 5.26 | 5.19 | 5.26 | 5.20 | qfq | 13,383,003 | 70,028,673 | 1.35% |
| 2026-04-30 | 5.18 | 5.21 | 5.16 | 5.19 | 5.13 | qfq | 11,609,010 | 60,129,250 | -0.38% |
| 2026-04-29 | 5.17 | 5.22 | 5.12 | 5.21 | 5.15 | qfq | 11,817,700 | 61,232,384 | 0.19% |
| 2026-04-28 | 5.15 | 5.21 | 5.15 | 5.20 | 5.14 | qfq | 8,272,398 | 42,872,527 | 0.58% |
| 2026-04-27 | 5.15 | 5.19 | 5.13 | 5.17 | 5.11 | qfq | 8,007,200 | 41,319,247 | -0.19% |
| 2026-04-24 | 5.26 | 5.26 | 5.14 | 5.18 | 5.12 | qfq | 17,190,311 | 89,301,170 | -1.89% |
| 2026-04-23 | 5.25 | 5.28 | 5.20 | 5.28 | 5.22 | qfq | 14,799,800 | 77,638,804 | 0.57% |
| 2026-04-22 | 5.27 | 5.29 | 5.24 | 5.25 | 5.19 | qfq | 10,081,600 | 52,989,988 | -0.94% |
| 2026-04-21 | 5.26 | 5.31 | 5.22 | 5.30 | 5.24 | qfq | 12,980,891 | 68,350,137 | 0.57% |
| 2026-04-20 | 5.26 | 5.28 | 5.22 | 5.27 | 5.21 | qfq | 10,278,000 | 54,024,246 | 0.00% |
| 2026-04-17 | 5.32 | 5.33 | 5.26 | 5.27 | 5.21 | qfq | 12,704,545 | 67,046,011 | -0.94% |
| 2026-04-16 | 5.33 | 5.34 | 5.27 | 5.32 | 5.26 | qfq | 15,480,100 | 82,045,235 | -0.19% |
| 2026-04-15 | 5.38 | 5.39 | 5.32 | 5.33 | 5.27 | qfq | 12,020,300 | 64,228,999 | -0.74% |
| 2026-04-14 | 5.40 | 5.41 | 5.33 | 5.37 | 5.31 | qfq | 11,861,563 | 63,557,109 | -0.56% |
| 2026-04-13 | 5.33 | 5.41 | 5.30 | 5.40 | 5.34 | qfq | 12,163,792 | 65,194,253 | 0.93% |
| 2026-04-10 | 5.40 | 5.43 | 5.34 | 5.35 | 5.29 | qfq | 13,742,975 | 73,968,206 | -0.37% |
| 2026-04-09 | 5.48 | 5.56 | 5.35 | 5.37 | 5.31 | qfq | 16,225,325 | 87,910,578 | -2.36% |
| 2026-04-08 | 5.42 | 5.50 | 5.39 | 5.50 | 5.44 | qfq | 19,850,028 | 108,381,949 | 2.04% |
| 2026-04-07 | 5.30 | 5.40 | 5.17 | 5.39 | 5.33 | qfq | 25,159,824 | 133,302,652 | 2.08% |
| 2026-04-03 | 5.53 | 5.58 | 5.28 | 5.28 | 5.22 | qfq | 31,102,975 | 166,939,871 | -4.35% |
| 2026-04-02 | 5.59 | 5.67 | 5.47 | 5.52 | 5.46 | qfq | 24,244,251 | 134,636,461 | -1.43% |
| 2026-04-01 | 5.60 | 5.76 | 5.55 | 5.60 | 5.54 | qfq | 25,998,460 | 146,452,626 | 1.27% |
| 2026-03-31 | 5.67 | 5.76 | 5.52 | 5.53 | 5.47 | qfq | 27,466,331 | 154,479,751 | -3.15% |
| 2026-03-30 | 5.73 | 5.77 | 5.52 | 5.71 | 5.65 | qfq | 34,065,250 | 191,930,195 | -1.38% |
| 2026-03-27 | 5.82 | 5.88 | 5.73 | 5.79 | 5.73 | qfq | 38,306,886 | 221,746,297 | -1.70% |
| 2026-03-26 | 5.86 | 5.93 | 5.78 | 5.89 | 5.83 | qfq | 51,731,438 | 303,590,735 | 0.68% |
| 2026-03-25 | 5.65 | 5.89 | 5.61 | 5.85 | 5.79 | qfq | 53,904,000 | 313,465,865 | 3.54% |
| 2026-03-24 | 5.45 | 5.65 | 5.42 | 5.65 | 5.59 | qfq | 31,332,473 | 173,376,987 | 5.21% |
| 2026-03-23 | 5.57 | 5.57 | 5.32 | 5.37 | 5.31 | qfq | 30,941,703 | 168,478,460 | -4.79% |
| 2026-03-20 | 5.63 | 5.75 | 5.61 | 5.64 | 5.58 | qfq | 27,396,988 | 155,496,448 | -0.18% |
| 2026-03-19 | 5.68 | 5.74 | 5.63 | 5.65 | 5.59 | qfq | 22,971,500 | 130,623,399 | -1.05% |
| 2026-03-18 | 5.62 | 5.73 | 5.59 | 5.71 | 5.65 | qfq | 19,894,563 | 113,102,693 | 1.60% |
| 2026-03-17 | 5.68 | 5.73 | 5.61 | 5.62 | 5.56 | qfq | 19,003,267 | 107,883,318 | -1.40% |
| 2026-03-16 | 5.71 | 5.75 | 5.65 | 5.70 | 5.64 | qfq | 21,133,380 | 120,282,766 | 0.00% |
| 2026-03-13 | 5.80 | 5.80 | 5.66 | 5.70 | 5.64 | qfq | 30,242,073 | 173,377,789 | -1.21% |
| 2026-03-12 | 5.74 | 5.81 | 5.69 | 5.77 | 5.71 | qfq | 48,041,312 | 276,578,327 | 2.12% |
| 2026-03-11 | 5.57 | 5.65 | 5.49 | 5.65 | 5.59 | qfq | 22,918,093 | 127,832,728 | 1.07% |
| 2026-03-10 | 5.54 | 5.63 | 5.52 | 5.59 | 5.53 | qfq | 19,020,013 | 106,012,236 | 0.54% |
| 2026-03-09 | 5.62 | 5.69 | 5.53 | 5.56 | 5.50 | qfq | 26,714,291 | 149,000,789 | -0.71% |
| 2026-03-06 | 5.47 | 5.62 | 5.44 | 5.60 | 5.54 | qfq | 30,600,261 | 169,700,164 | 2.19% |
| 2026-03-05 | 5.55 | 5.57 | 5.44 | 5.48 | 5.42 | qfq | 32,886,024 | 180,783,356 | -0.72% |
| 2026-03-04 | 5.66 | 5.66 | 5.46 | 5.52 | 5.46 | qfq | 56,268,578 | 311,179,818 | -5.80% |
| 2026-03-03 | 5.61 | 5.93 | 5.59 | 5.86 | 5.80 | qfq | 81,938,205 | 471,880,573 | 4.83% |
| 2026-03-02 | 5.63 | 5.65 | 5.52 | 5.59 | 5.53 | qfq | 24,799,664 | 138,750,005 | -0.36% |
| 2026-02-27 | 5.54 | 5.66 | 5.52 | 5.61 | 5.55 | qfq | 23,725,874 | 132,976,560 | 1.08% |
| 2026-02-26 | 5.52 | 5.57 | 5.49 | 5.55 | 5.49 | qfq | 10,429,162 | 57,671,875 | 0.54% |
| 2026-02-25 | 5.49 | 5.60 | 5.48 | 5.52 | 5.46 | qfq | 21,083,340 | 117,026,719 | 0.55% |
| 2026-02-24 | 5.38 | 5.50 | 5.37 | 5.49 | 5.43 | qfq | 16,151,540 | 88,226,197 | 2.62% |
| 2026-02-13 | 5.45 | 5.48 | 5.33 | 5.35 | 5.29 | qfq | 17,275,600 | 93,084,573 | -2.37% |
| 2026-02-12 | 5.50 | 5.58 | 5.47 | 5.48 | 5.42 | qfq | 14,608,700 | 80,661,877 | -0.18% |
| 2026-02-11 | 5.46 | 5.57 | 5.45 | 5.49 | 5.43 | qfq | 14,049,989 | 77,334,633 | 0.55% |
| 2026-02-10 | 5.50 | 5.50 | 5.43 | 5.46 | 5.40 | qfq | 7,090,860 | 38,742,822 | -0.18% |
| 2026-02-09 | 5.47 | 5.51 | 5.45 | 5.47 | 5.41 | qfq | 9,352,705 | 51,222,575 | 0.55% |
| 2026-02-06 | 5.46 | 5.49 | 5.42 | 5.44 | 5.38 | qfq | 9,088,340 | 49,611,501 | -0.37% |
| 2026-02-05 | 5.49 | 5.51 | 5.45 | 5.46 | 5.40 | qfq | 10,511,169 | 57,545,409 | -0.55% |
| 2026-02-04 | 5.37 | 5.51 | 5.37 | 5.49 | 5.43 | qfq | 20,372,967 | 111,175,742 | 2.23% |
| 2026-02-03 | 5.39 | 5.42 | 5.34 | 5.37 | 5.31 | qfq | 14,022,070 | 75,236,354 | -0.19% |
| 2026-02-02 | 5.46 | 5.49 | 5.36 | 5.38 | 5.32 | qfq | 14,531,224 | 78,864,509 | -2.00% |
| 2026-01-30 | 5.50 | 5.55 | 5.44 | 5.49 | 5.43 | qfq | 17,296,468 | 95,079,396 | -0.18% |
| 2026-01-29 | 5.48 | 5.55 | 5.46 | 5.50 | 5.44 | qfq | 16,250,368 | 89,394,142 | -0.18% |
| 2026-01-28 | 5.53 | 5.58 | 5.49 | 5.51 | 5.45 | qfq | 17,444,701 | 96,379,498 | -0.72% |
| 2026-01-27 | 5.44 | 5.60 | 5.42 | 5.55 | 5.49 | qfq | 29,368,373 | 162,194,764 | 1.46% |
| 2026-01-26 | 5.55 | 5.55 | 5.42 | 5.47 | 5.41 | qfq | 12,511,668 | 68,396,785 | -0.18% |
| 2026-01-23 | 5.42 | 5.48 | 5.42 | 5.48 | 5.42 | qfq | 15,205,083 | 82,884,907 | 1.11% |
| 2026-01-22 | 5.41 | 5.43 | 5.39 | 5.42 | 5.36 | qfq | 10,377,988 | 56,145,153 | 0.18% |
| 2026-01-21 | 5.41 | 5.42 | 5.35 | 5.41 | 5.35 | qfq | 11,195,532 | 60,243,271 | 0.00% |
| 2026-01-20 | 5.35 | 5.41 | 5.33 | 5.41 | 5.35 | qfq | 16,487,395 | 88,706,014 | 1.12% |
| 2026-01-19 | 5.29 | 5.35 | 5.27 | 5.35 | 5.29 | qfq | 11,274,702 | 60,081,769 | 0.94% |
| 2026-01-16 | 5.31 | 5.35 | 5.28 | 5.30 | 5.24 | qfq | 9,905,694 | 52,584,777 | 0.00% |
| 2026-01-15 | 5.31 | 5.33 | 5.28 | 5.30 | 5.24 | qfq | 7,006,117 | 37,151,240 | 0.00% |
| 2026-01-14 | 5.33 | 5.35 | 5.27 | 5.30 | 5.24 | qfq | 12,703,030 | 67,569,429 | -0.75% |
| 2026-01-13 | 5.34 | 5.36 | 5.31 | 5.34 | 5.28 | qfq | 11,767,307 | 62,767,144 | -0.37% |
| 2026-01-12 | 5.31 | 5.37 | 5.27 | 5.36 | 5.30 | qfq | 15,131,367 | 80,505,897 | 0.94% |
| 2026-01-09 | 5.28 | 5.31 | 5.27 | 5.31 | 5.25 | qfq | 9,062,858 | 48,016,257 | 0.38% |
| 2026-01-08 | 5.27 | 5.30 | 5.26 | 5.29 | 5.23 | qfq | 7,860,321 | 41,499,825 | 0.19% |
| 2026-01-07 | 5.27 | 5.30 | 5.24 | 5.28 | 5.22 | qfq | 8,641,978 | 45,517,144 | 0.00% |
| 2026-01-06 | 5.21 | 5.28 | 5.21 | 5.28 | 5.22 | qfq | 8,848,100 | 46,451,061 | 1.15% |
| 2026-01-05 | 5.21 | 5.25 | 5.20 | 5.22 | 5.16 | qfq | 6,166,642 | 32,172,269 | 0.19% |
| 2025-12-31 | 5.21 | 5.25 | 5.20 | 5.21 | 5.15 | qfq | 5,391,710 | 28,164,221 | 0.00% |
| 2025-12-30 | 5.27 | 5.28 | 5.20 | 5.21 | 5.15 | qfq | 8,009,900 | 41,861,549 | -1.33% |
| 2025-12-29 | 5.33 | 5.34 | 5.28 | 5.28 | 5.22 | qfq | 5,998,700 | 31,767,872 | -0.75% |
| 2025-12-26 | 5.34 | 5.39 | 5.32 | 5.32 | 5.26 | qfq | 7,625,860 | 40,725,923 | -0.56% |
| 2025-12-25 | 5.28 | 5.42 | 5.28 | 5.35 | 5.29 | qfq | 13,731,441 | 73,300,368 | 1.52% |
| 2025-12-24 | 5.23 | 5.27 | 5.22 | 5.27 | 5.21 | qfq | 4,584,600 | 24,091,566 | 0.38% |
| 2025-12-23 | 5.30 | 5.33 | 5.23 | 5.25 | 5.19 | qfq | 6,233,812 | 32,836,587 | -1.32% |
| 2025-12-22 | 5.22 | 5.32 | 5.22 | 5.32 | 5.26 | qfq | 8,513,633 | 44,979,486 | 1.53% |
| 2025-12-19 | 5.18 | 5.24 | 5.16 | 5.24 | 5.18 | qfq | 6,048,423 | 31,562,552 | 1.16% |
| 2025-12-18 | 5.13 | 5.19 | 5.12 | 5.18 | 5.12 | qfq | 5,758,550 | 29,778,885 | 0.58% |
| 2025-12-17 | 5.16 | 5.17 | 5.08 | 5.15 | 5.10 | qfq | 7,385,710 | 37,885,812 | -0.39% |
| 2025-12-16 | 5.23 | 5.23 | 5.15 | 5.17 | 5.11 | qfq | 6,404,180 | 33,146,292 | -1.15% |
| 2025-12-15 | 5.22 | 5.25 | 5.19 | 5.23 | 5.17 | qfq | 5,447,918 | 28,457,838 | 0.19% |
| 2025-12-12 | 5.24 | 5.28 | 5.22 | 5.22 | 5.16 | qfq | 7,572,602 | 39,743,254 | -0.38% |
| 2025-12-11 | 5.38 | 5.38 | 5.24 | 5.24 | 5.18 | qfq | 13,077,550 | 69,142,491 | -2.42% |
| 2025-12-10 | 5.30 | 5.37 | 5.30 | 5.37 | 5.31 | qfq | 9,204,366 | 49,154,314 | 0.94% |
| 2025-12-09 | 5.34 | 5.36 | 5.30 | 5.32 | 5.26 | qfq | 8,424,947 | 44,894,823 | -0.75% |
| 2025-12-08 | 5.34 | 5.38 | 5.33 | 5.36 | 5.30 | qfq | 8,132,027 | 43,514,813 | 0.37% |
| 2025-12-05 | 5.32 | 5.35 | 5.29 | 5.34 | 5.28 | qfq | 7,577,101 | 40,283,099 | 0.38% |
| 2025-12-04 | 5.38 | 5.40 | 5.32 | 5.32 | 5.26 | qfq | 8,107,500 | 43,342,268 | -1.12% |
| 2025-12-03 | 5.36 | 5.38 | 5.33 | 5.38 | 5.32 | qfq | 8,322,995 | 44,610,064 | 0.37% |
| 2025-12-02 | 5.34 | 5.37 | 5.30 | 5.36 | 5.30 | qfq | 8,232,576 | 43,988,104 | 0.19% |
| 2025-12-01 | 5.32 | 5.36 | 5.31 | 5.35 | 5.29 | qfq | 8,742,954 | 46,737,214 | 0.56% |
| 2025-11-28 | 5.30 | 5.33 | 5.27 | 5.32 | 5.26 | qfq | 6,603,713 | 34,984,372 | 0.38% |
| 2025-11-27 | 5.30 | 5.34 | 5.27 | 5.30 | 5.24 | qfq | 7,836,170 | 41,550,993 | 0.00% |
| 2025-11-26 | 5.31 | 5.35 | 5.28 | 5.30 | 5.24 | qfq | 8,734,142 | 46,467,668 | -0.19% |
| 2025-11-25 | 5.31 | 5.36 | 5.25 | 5.31 | 5.25 | qfq | 12,990,308 | 69,041,582 | 0.19% |
| 2025-11-24 | 5.33 | 5.36 | 5.26 | 5.30 | 5.24 | qfq | 16,486,570 | 87,385,581 | -0.19% |
| 2025-11-21 | 5.50 | 5.51 | 5.31 | 5.31 | 5.25 | qfq | 23,281,900 | 125,449,643 | -3.80% |
| 2025-11-20 | 5.50 | 5.55 | 5.48 | 5.52 | 5.46 | qfq | 11,751,700 | 64,741,259 | 0.73% |
| 2025-11-19 | 5.57 | 5.58 | 5.48 | 5.48 | 5.42 | qfq | 9,997,448 | 55,087,065 | -1.44% |
| 2025-11-18 | 5.66 | 5.69 | 5.53 | 5.56 | 5.50 | qfq | 13,818,538 | 77,088,231 | -2.28% |
| 2025-11-17 | 5.70 | 5.73 | 5.65 | 5.69 | 5.63 | qfq | 12,391,943 | 70,405,440 | -0.35% |
| 2025-11-14 | 5.66 | 5.75 | 5.66 | 5.71 | 5.65 | qfq | 18,586,150 | 106,367,183 | 0.35% |
| 2025-11-13 | 5.66 | 5.70 | 5.62 | 5.69 | 5.63 | qfq | 14,676,588 | 83,004,133 | 0.53% |
| 2025-11-12 | 5.68 | 5.69 | 5.63 | 5.66 | 5.60 | qfq | 11,191,578 | 63,250,437 | -0.35% |
| 2025-11-11 | 5.66 | 5.69 | 5.64 | 5.68 | 5.62 | qfq | 12,076,797 | 68,484,487 | 0.35% |
| 2025-11-10 | 5.65 | 5.67 | 5.61 | 5.66 | 5.60 | qfq | 11,114,691 | 62,774,308 | 0.35% |
| 2025-11-07 | 5.65 | 5.66 | 5.61 | 5.64 | 5.58 | qfq | 12,273,363 | 69,179,704 | 0.36% |
| 2025-11-06 | 5.63 | 5.64 | 5.59 | 5.62 | 5.56 | qfq | 12,056,965 | 67,747,177 | 0.00% |
| 2025-11-05 | 5.56 | 5.64 | 5.56 | 5.62 | 5.56 | qfq | 15,023,512 | 84,377,758 | 0.36% |
| 2025-11-04 | 5.55 | 5.63 | 5.53 | 5.60 | 5.54 | qfq | 15,836,337 | 88,652,110 | 1.08% |
| 2025-11-03 | 5.51 | 5.57 | 5.51 | 5.54 | 5.48 | qfq | 9,132,600 | 50,626,896 | 0.36% |
| 2025-10-31 | 5.59 | 5.60 | 5.51 | 5.52 | 5.46 | qfq | 14,427,200 | 79,796,218 | -1.25% |
| 2025-10-30 | 5.58 | 5.63 | 5.56 | 5.59 | 5.53 | qfq | 15,344,131 | 85,927,003 | 0.00% |
| 2025-10-29 | 5.65 | 5.65 | 5.53 | 5.59 | 5.53 | qfq | 13,192,496 | 73,562,545 | -0.18% |
| 2025-10-28 | 5.54 | 5.62 | 5.53 | 5.60 | 5.54 | qfq | 13,992,344 | 78,177,456 | 0.72% |
| 2025-10-27 | 5.54 | 5.59 | 5.51 | 5.56 | 5.50 | qfq | 13,004,900 | 72,199,676 | 0.36% |
| 2025-10-24 | 5.63 | 5.63 | 5.53 | 5.54 | 5.48 | qfq | 21,158,772 | 117,622,907 | -1.60% |
| 2025-10-23 | 5.54 | 5.67 | 5.53 | 5.63 | 5.57 | qfq | 31,841,170 | 178,567,197 | 1.62% |
| 2025-10-22 | 5.52 | 5.57 | 5.51 | 5.54 | 5.48 | qfq | 13,274,222 | 73,563,750 | 0.18% |
| 2025-10-21 | 5.46 | 5.54 | 5.44 | 5.53 | 5.47 | qfq | 14,234,610 | 78,456,181 | 0.91% |
| 2025-10-20 | 5.46 | 5.49 | 5.42 | 5.48 | 5.42 | qfq | 9,346,294 | 50,969,521 | 0.74% |
| 2025-10-17 | 5.47 | 5.52 | 5.43 | 5.44 | 5.38 | qfq | 13,786,610 | 75,548,631 | -0.73% |
| 2025-10-16 | 5.45 | 5.52 | 5.42 | 5.48 | 5.42 | qfq | 13,589,903 | 74,241,682 | 0.37% |
| 2025-10-15 | 5.50 | 5.50 | 5.43 | 5.46 | 5.40 | qfq | 11,037,960 | 60,226,329 | -0.73% |
| 2025-10-14 | 5.45 | 5.53 | 5.42 | 5.50 | 5.44 | qfq | 19,412,560 | 106,356,242 | 1.10% |
| 2025-10-13 | 5.34 | 5.46 | 5.30 | 5.44 | 5.38 | qfq | 12,353,675 | 66,655,952 | 0.18% |
| 2025-10-10 | 5.36 | 5.44 | 5.35 | 5.43 | 5.37 | qfq | 12,278,287 | 66,350,435 | 1.12% |
| 2025-10-09 | 5.34 | 5.37 | 5.32 | 5.37 | 5.31 | qfq | 7,392,727 | 39,493,995 | 0.56% |
| 2025-09-30 | 5.36 | 5.37 | 5.33 | 5.34 | 5.28 | qfq | 5,006,100 | 26,751,662 | -0.37% |
| 2025-09-29 | 5.37 | 5.37 | 5.32 | 5.36 | 5.30 | qfq | 6,182,238 | 33,075,987 | -0.19% |
| 2025-09-26 | 5.37 | 5.39 | 5.36 | 5.37 | 5.31 | qfq | 5,383,143 | 28,921,799 | -0.19% |
| 2025-09-25 | 5.42 | 5.42 | 5.36 | 5.38 | 5.32 | qfq | 7,463,245 | 40,164,232 | -0.92% |
| 2025-09-24 | 5.37 | 5.48 | 5.35 | 5.43 | 5.37 | qfq | 8,522,656 | 46,259,522 | 0.18% |
| 2025-09-23 | 5.36 | 5.45 | 5.34 | 5.42 | 5.36 | qfq | 12,674,425 | 68,453,801 | 0.93% |
| 2025-09-22 | 5.43 | 5.45 | 5.35 | 5.37 | 5.31 | qfq | 9,179,700 | 49,436,007 | -1.65% |
| 2025-09-19 | 5.43 | 5.51 | 5.42 | 5.46 | 5.40 | qfq | 8,585,958 | 46,847,966 | 0.55% |
| 2025-09-18 | 5.52 | 5.53 | 5.40 | 5.43 | 5.37 | qfq | 12,399,128 | 67,769,679 | -1.81% |
| 2025-09-17 | 5.52 | 5.54 | 5.48 | 5.53 | 5.47 | qfq | 10,221,177 | 56,404,942 | 0.18% |
| 2025-09-16 | 5.49 | 5.53 | 5.46 | 5.52 | 5.46 | qfq | 13,166,968 | 72,500,306 | 0.73% |
| 2025-09-15 | 5.49 | 5.51 | 5.45 | 5.48 | 5.42 | qfq | 6,163,670 | 33,730,906 | -0.36% |
| 2025-09-12 | 5.49 | 5.51 | 5.47 | 5.50 | 5.44 | qfq | 8,658,405 | 47,542,699 | 0.18% |
| 2025-09-11 | 5.45 | 5.49 | 5.42 | 5.49 | 5.43 | qfq | 6,596,583 | 35,976,191 | 0.55% |
| 2025-09-10 | 5.45 | 5.47 | 5.42 | 5.46 | 5.40 | qfq | 5,373,906 | 29,270,881 | -0.18% |
| 2025-09-09 | 5.49 | 5.49 | 5.44 | 5.47 | 5.41 | qfq | 7,268,099 | 39,720,461 | -0.55% |
| 2025-09-08 | 5.44 | 5.51 | 5.42 | 5.50 | 5.44 | qfq | 10,358,959 | 56,829,718 | 1.10% |
| 2025-09-05 | 5.42 | 5.45 | 5.38 | 5.44 | 5.38 | qfq | 7,781,901 | 42,186,139 | 0.55% |
| 2025-09-04 | 5.41 | 5.45 | 5.38 | 5.41 | 5.35 | qfq | 12,122,475 | 65,614,328 | -0.37% |
| 2025-09-03 | 5.47 | 5.48 | 5.42 | 5.43 | 5.37 | qfq | 8,688,544 | 47,278,421 | -0.91% |
| 2025-09-02 | 5.50 | 5.52 | 5.44 | 5.48 | 5.42 | qfq | 10,575,918 | 57,941,931 | -0.36% |
| 2025-09-01 | 5.48 | 5.51 | 5.46 | 5.50 | 5.44 | qfq | 10,529,805 | 57,769,055 | -0.36% |
| 2025-08-29 | 5.53 | 5.56 | 5.50 | 5.52 | 5.46 | qfq | 10,582,300 | 58,505,833 | -0.18% |
| 2025-08-28 | 5.53 | 5.58 | 5.42 | 5.53 | 5.47 | qfq | 16,243,380 | 89,441,510 | -0.18% |
| 2025-08-27 | 5.65 | 5.66 | 5.54 | 5.54 | 5.48 | qfq | 17,580,153 | 98,498,545 | -1.95% |
| 2025-08-26 | 5.63 | 5.66 | 5.62 | 5.65 | 5.59 | qfq | 13,976,786 | 78,868,384 | 0.00% |
| 2025-08-25 | 5.61 | 5.66 | 5.59 | 5.65 | 5.59 | qfq | 20,842,994 | 117,291,235 | 0.89% |
| 2025-08-22 | 5.62 | 5.64 | 5.56 | 5.60 | 5.54 | qfq | 13,735,589 | 76,777,754 | -0.36% |
| 2025-08-21 | 5.61 | 5.64 | 5.59 | 5.62 | 5.56 | qfq | 17,899,669 | 100,584,158 | 0.18% |
| 2025-08-20 | 5.59 | 5.61 | 5.55 | 5.61 | 5.55 | qfq | 11,074,504 | 61,788,134 | 0.18% |
| 2025-08-19 | 5.58 | 5.60 | 5.55 | 5.60 | 5.54 | qfq | 13,304,173 | 74,094,971 | 0.18% |
| 2025-08-18 | 5.58 | 5.61 | 5.55 | 5.59 | 5.53 | qfq | 18,328,504 | 102,283,777 | 0.18% |
| 2025-08-15 | 5.55 | 5.60 | 5.52 | 5.58 | 5.52 | qfq | 13,625,295 | 75,878,664 | 0.36% |
| 2025-08-14 | 5.61 | 5.68 | 5.54 | 5.56 | 5.50 | qfq | 21,168,527 | 118,722,203 | -0.89% |
| 2025-08-13 | 5.65 | 5.66 | 5.58 | 5.61 | 5.55 | qfq | 22,057,440 | 123,775,223 | -0.71% |
| 2025-08-12 | 5.70 | 5.74 | 5.61 | 5.65 | 5.59 | qfq | 36,523,202 | 206,803,071 | -0.88% |
| 2025-08-11 | 5.52 | 5.87 | 5.50 | 5.70 | 5.64 | qfq | 43,483,538 | 246,708,601 | 3.07% |
| 2025-08-08 | 5.52 | 5.54 | 5.50 | 5.53 | 5.47 | qfq | 9,906,876 | 54,689,614 | 0.18% |
| 2025-08-07 | 5.49 | 5.53 | 5.47 | 5.52 | 5.46 | qfq | 10,987,605 | 60,497,531 | 0.55% |
| 2025-08-06 | 5.50 | 5.51 | 5.45 | 5.49 | 5.43 | qfq | 9,031,370 | 49,466,306 | -0.36% |
| 2025-08-05 | 5.45 | 5.51 | 5.45 | 5.51 | 5.45 | qfq | 11,305,334 | 62,097,260 | 0.92% |
| 2025-08-04 | 5.43 | 5.48 | 5.42 | 5.46 | 5.40 | qfq | 9,867,334 | 53,814,219 | 0.00% |
| 2025-08-01 | 5.43 | 5.49 | 5.43 | 5.46 | 5.40 | qfq | 9,027,024 | 49,321,710 | 0.74% |
| 2025-07-31 | 5.55 | 5.56 | 5.41 | 5.42 | 5.36 | qfq | 22,377,500 | 122,228,018 | -2.69% |
| 2025-07-30 | 5.53 | 5.61 | 5.52 | 5.57 | 5.51 | qfq | 15,836,442 | 88,231,554 | 0.54% |
| 2025-07-29 | 5.57 | 5.58 | 5.49 | 5.54 | 5.48 | qfq | 16,612,900 | 91,750,390 | -0.72% |
| 2025-07-28 | 5.64 | 5.64 | 5.57 | 5.58 | 5.52 | qfq | 14,522,668 | 81,134,115 | -0.89% |
| 2025-07-25 | 5.68 | 5.69 | 5.62 | 5.63 | 5.57 | qfq | 16,149,800 | 91,222,983 | -0.88% |
| 2025-07-24 | 5.60 | 5.69 | 5.58 | 5.68 | 5.62 | qfq | 22,458,386 | 127,041,909 | 1.25% |
| 2025-07-23 | 5.63 | 5.66 | 5.60 | 5.61 | 5.55 | qfq | 19,681,793 | 110,859,901 | -0.53% |
| 2025-07-22 | 5.59 | 5.65 | 5.55 | 5.64 | 5.58 | qfq | 25,424,454 | 142,563,785 | 0.89% |
| 2025-07-21 | 5.51 | 5.59 | 5.50 | 5.59 | 5.53 | qfq | 16,864,566 | 93,658,377 | 1.45% |
| 2025-07-18 | 5.52 | 5.53 | 5.49 | 5.51 | 5.45 | qfq | 9,876,186 | 54,371,073 | -0.18% |
| 2025-07-17 | 5.51 | 5.53 | 5.49 | 5.52 | 5.46 | qfq | 12,393,893 | 68,322,400 | 0.00% |
| 2025-07-16 | 5.53 | 5.56 | 5.48 | 5.52 | 5.46 | qfq | 12,457,886 | 68,852,930 | -0.36% |
| 2025-07-15 | 5.63 | 5.65 | 5.51 | 5.54 | 5.48 | qfq | 21,938,773 | 121,934,908 | -1.77% |
| 2025-07-14 | 5.62 | 5.68 | 5.60 | 5.64 | 5.58 | qfq | 19,281,871 | 108,890,949 | 0.53% |
| 2025-07-11 | 5.60 | 5.63 | 5.56 | 5.61 | 5.55 | qfq | 18,217,374 | 102,008,090 | 0.00% |
| 2025-07-10 | 5.55 | 5.62 | 5.55 | 5.61 | 5.55 | qfq | 15,362,811 | 85,945,944 | 0.72% |
| 2025-07-09 | 5.57 | 5.64 | 5.55 | 5.57 | 5.51 | qfq | 17,792,570 | 99,478,894 | -0.54% |
| 2025-07-08 | 5.54 | 5.61 | 5.52 | 5.60 | 5.54 | qfq | 21,853,977 | 121,631,770 | 1.08% |
| 2025-07-07 | 5.53 | 5.55 | 5.48 | 5.54 | 5.48 | qfq | 12,465,911 | 68,737,590 | 0.00% |
| 2025-07-04 | 5.55 | 5.59 | 5.53 | 5.54 | 5.48 | qfq | 16,846,700 | 93,782,408 | -0.36% |
| 2025-07-03 | 5.53 | 5.56 | 5.51 | 5.56 | 5.50 | qfq | 14,113,941 | 78,123,759 | 0.18% |
| 2025-07-02 | 5.64 | 5.69 | 5.53 | 5.55 | 5.49 | qfq | 24,768,432 | 138,300,908 | 0.36% |
| 2025-07-01 | 5.48 | 5.54 | 5.48 | 5.53 | 5.47 | qfq | 18,882,560 | 104,129,019 | 0.73% |
| 2025-06-30 | 5.50 | 5.50 | 5.46 | 5.49 | 5.43 | qfq | 12,630,166 | 69,206,926 | 0.00% |
| 2025-06-27 | 5.48 | 5.51 | 5.46 | 5.49 | 5.43 | qfq | 14,550,540 | 79,857,507 | 0.00% |
| 2025-06-26 | 5.52 | 5.53 | 5.47 | 5.49 | 5.43 | qfq | 21,169,060 | 116,339,311 | -0.72% |
| 2025-06-25 | 5.55 | 5.57 | 5.49 | 5.53 | 5.47 | qfq | 25,265,730 | 139,687,266 | -0.36% |
| 2025-06-24 | 5.53 | 5.58 | 5.45 | 5.55 | 5.49 | qfq | 46,108,502 | 255,335,425 | -2.97% |
| 2025-06-23 | 5.59 | 5.80 | 5.59 | 5.72 | 5.66 | qfq | 58,614,743 | 333,646,215 | 5.15% |
| 2025-06-20 | 5.38 | 5.54 | 5.34 | 5.44 | 5.38 | qfq | 26,914,542 | 146,814,234 | 0.55% |
| 2025-06-19 | 5.60 | 5.63 | 5.39 | 5.41 | 5.29 | qfq | 32,274,800 | 176,504,424 | -4.25% |
| 2025-06-18 | 5.72 | 5.81 | 5.61 | 5.65 | 5.52 | qfq | 27,927,418 | 158,656,892 | -1.57% |
| 2025-06-17 | 5.74 | 5.78 | 5.63 | 5.74 | 5.61 | qfq | 35,538,500 | 202,500,713 | -1.03% |
| 2025-06-16 | 5.66 | 5.85 | 5.60 | 5.80 | 5.67 | qfq | 47,706,170 | 274,554,689 | 3.02% |
| 2025-06-13 | 5.61 | 5.76 | 5.57 | 5.63 | 5.50 | qfq | 36,197,825 | 205,093,816 | 0.18% |
| 2025-06-12 | 5.65 | 5.69 | 5.57 | 5.62 | 5.49 | qfq | 31,136,201 | 174,602,433 | -1.75% |
| 2025-06-11 | 5.80 | 5.94 | 5.63 | 5.72 | 5.59 | qfq | 68,199,372 | 391,175,973 | -2.22% |
| 2025-06-10 | 5.49 | 5.88 | 5.47 | 5.85 | 5.72 | qfq | 80,705,385 | 459,207,896 | 6.56% |
| 2025-06-09 | 5.48 | 5.50 | 5.45 | 5.49 | 5.37 | qfq | 15,567,500 | 85,195,403 | 0.18% |
| 2025-06-06 | 5.46 | 5.51 | 5.45 | 5.48 | 5.36 | qfq | 15,451,700 | 84,813,294 | 0.37% |
| 2025-06-05 | 5.54 | 5.54 | 5.45 | 5.46 | 5.34 | qfq | 19,525,470 | 107,108,727 | -1.62% |
| 2025-06-04 | 5.47 | 5.55 | 5.44 | 5.55 | 5.43 | qfq | 20,416,002 | 112,181,926 | 1.65% |
| 2025-06-03 | 5.44 | 5.48 | 5.40 | 5.46 | 5.34 | qfq | 19,694,202 | 107,323,209 | -0.18% |
| 2025-05-30 | 5.50 | 5.61 | 5.46 | 5.47 | 5.35 | qfq | 23,822,158 | 131,552,069 | -1.08% |
| 2025-05-29 | 5.48 | 5.58 | 5.47 | 5.53 | 5.41 | qfq | 26,505,116 | 146,421,588 | 0.91% |
| 2025-05-28 | 5.51 | 5.56 | 5.46 | 5.48 | 5.36 | qfq | 26,219,814 | 144,336,395 | -1.26% |
| 2025-05-27 | 5.50 | 5.58 | 5.45 | 5.55 | 5.43 | qfq | 30,202,859 | 166,523,820 | 0.18% |
| 2025-05-26 | 5.63 | 5.69 | 5.51 | 5.54 | 5.42 | qfq | 38,682,375 | 215,717,467 | -2.29% |
| 2025-05-23 | 5.82 | 5.86 | 5.61 | 5.67 | 5.54 | qfq | 57,559,882 | 329,374,496 | -5.03% |
| 2025-05-22 | 5.90 | 6.12 | 5.74 | 5.97 | 5.84 | qfq | 84,924,626 | 497,046,620 | -2.61% |
| 2025-05-21 | 5.89 | 6.28 | 5.73 | 6.13 | 5.99 | qfq | 108,566,206 | 655,449,641 | 2.51% |
| 2025-05-20 | 6.40 | 6.58 | 5.98 | 5.98 | 5.85 | qfq | 156,982,886 | 981,283,911 | -2.92% |
| 2025-05-19 | 5.62 | 6.16 | 5.62 | 6.16 | 6.02 | qfq | 46,594,970 | 282,865,389 | 10.00% |
| 2025-05-16 | 5.79 | 5.87 | 5.57 | 5.60 | 5.47 | qfq | 73,217,606 | 414,368,143 | -2.44% |
| 2025-05-15 | 5.90 | 6.18 | 5.68 | 5.74 | 5.61 | qfq | 105,059,093 | 621,511,002 | -2.55% |
| 2025-05-14 | 5.56 | 6.17 | 5.52 | 5.89 | 5.76 | qfq | 127,307,830 | 744,705,889 | 4.43% |
| 2025-05-13 | 5.37 | 5.69 | 5.36 | 5.64 | 5.51 | qfq | 70,284,037 | 387,804,265 | 6.42% |
| 2025-05-12 | 5.30 | 5.31 | 5.27 | 5.30 | 5.18 | qfq | 10,723,800 | 56,723,551 | 0.57% |
| 2025-05-09 | 5.32 | 5.33 | 5.26 | 5.27 | 5.15 | qfq | 11,766,400 | 62,183,034 | -1.13% |
| 2025-05-08 | 5.32 | 5.34 | 5.29 | 5.33 | 5.21 | qfq | 12,745,100 | 67,854,137 | -0.19% |
| 2025-05-07 | 5.36 | 5.39 | 5.31 | 5.34 | 5.22 | qfq | 18,310,873 | 97,810,470 | 0.19% |
| 2025-05-06 | 5.29 | 5.33 | 5.26 | 5.33 | 5.21 | qfq | 16,851,516 | 89,532,471 | 1.33% |
| 2025-04-30 | 5.45 | 5.47 | 5.26 | 5.26 | 5.14 | qfq | 28,304,277 | 151,270,636 | -3.13% |
| 2025-04-29 | 5.47 | 5.49 | 5.36 | 5.43 | 5.31 | qfq | 27,655,093 | 149,966,653 | -2.51% |
| 2025-04-28 | 5.62 | 5.70 | 5.49 | 5.57 | 5.45 | qfq | 49,179,603 | 275,515,765 | 0.36% |
| 2025-04-25 | 5.50 | 5.68 | 5.35 | 5.55 | 5.43 | qfq | 46,696,520 | 257,698,844 | 1.46% |
| 2025-04-24 | 5.42 | 5.50 | 5.38 | 5.47 | 5.35 | qfq | 28,657,640 | 155,619,540 | -0.18% |
| 2025-04-23 | 5.57 | 5.58 | 5.44 | 5.48 | 5.36 | qfq | 51,405,700 | 282,366,343 | -3.52% |
| 2025-04-22 | 5.44 | 5.75 | 5.42 | 5.68 | 5.55 | qfq | 80,028,531 | 448,866,393 | 5.58% |
| 2025-04-21 | 5.48 | 5.49 | 5.31 | 5.38 | 5.26 | qfq | 34,197,711 | 183,368,799 | -0.92% |
| 2025-04-18 | 5.55 | 5.60 | 5.42 | 5.43 | 5.31 | qfq | 39,025,108 | 214,168,115 | -3.55% |
| 2025-04-17 | 5.54 | 5.77 | 5.49 | 5.63 | 5.50 | qfq | 64,724,374 | 362,499,266 | 0.72% |
| 2025-04-16 | 5.29 | 5.68 | 5.27 | 5.59 | 5.47 | qfq | 69,757,498 | 384,556,774 | 5.27% |
| 2025-04-15 | 5.51 | 5.51 | 5.24 | 5.31 | 5.19 | qfq | 42,982,904 | 228,995,975 | -3.63% |
| 2025-04-14 | 5.40 | 5.60 | 5.37 | 5.51 | 5.39 | qfq | 58,730,777 | 322,634,749 | -0.90% |
| 2025-04-11 | 5.35 | 5.80 | 5.35 | 5.56 | 5.44 | qfq | 88,244,595 | 491,032,310 | 2.77% |
| 2025-04-10 | 5.34 | 5.52 | 5.25 | 5.41 | 5.29 | qfq | 73,190,018 | 396,032,407 | -0.37% |
| 2025-04-09 | 4.89 | 5.43 | 4.79 | 5.43 | 5.31 | qfq | 62,689,795 | 322,292,425 | 9.92% |
| 2025-04-08 | 4.70 | 5.09 | 4.67 | 4.94 | 4.83 | qfq | 31,537,333 | 152,855,809 | 4.88% |
| 2025-04-07 | 4.96 | 5.05 | 4.71 | 4.71 | 4.60 | qfq | 24,060,450 | 116,854,371 | -9.94% |
| 2025-04-03 | 5.07 | 5.28 | 5.07 | 5.23 | 5.11 | qfq | 19,486,950 | 101,256,845 | 1.55% |
| 2025-04-02 | 5.22 | 5.22 | 5.14 | 5.15 | 5.03 | qfq | 14,078,368 | 72,711,809 | -0.96% |
| 2025-04-01 | 5.17 | 5.24 | 5.17 | 5.20 | 5.08 | qfq | 15,112,735 | 78,631,185 | 0.58% |
| 2025-03-31 | 5.28 | 5.32 | 5.15 | 5.17 | 5.05 | qfq | 22,738,221 | 118,542,618 | -3.00% |
| 2025-03-28 | 5.38 | 5.46 | 5.24 | 5.33 | 5.21 | qfq | 29,754,889 | 158,148,395 | -1.30% |
| 2025-03-27 | 5.48 | 5.57 | 5.40 | 5.40 | 5.28 | qfq | 33,182,685 | 181,028,983 | -3.05% |
| 2025-03-26 | 5.40 | 5.66 | 5.31 | 5.57 | 5.45 | qfq | 51,528,361 | 281,953,641 | 2.77% |
| 2025-03-25 | 5.47 | 5.70 | 5.37 | 5.42 | 5.30 | qfq | 56,615,100 | 311,441,672 | -1.63% |
| 2025-03-24 | 5.39 | 5.51 | 5.30 | 5.51 | 5.39 | qfq | 56,845,151 | 307,494,856 | 2.23% |
| 2025-03-21 | 5.25 | 5.44 | 5.25 | 5.39 | 5.27 | qfq | 53,061,924 | 284,622,125 | 2.28% |
| 2025-03-20 | 5.26 | 5.38 | 5.25 | 5.27 | 5.15 | qfq | 37,695,797 | 199,721,870 | -0.57% |
| 2025-03-19 | 5.48 | 5.48 | 5.26 | 5.30 | 5.18 | qfq | 76,039,508 | 406,083,142 | -4.33% |
| 2025-03-18 | 5.06 | 5.54 | 5.02 | 5.54 | 5.42 | qfq | 57,639,183 | 315,509,096 | 9.92% |
| 2025-03-17 | 5.03 | 5.06 | 5.01 | 5.04 | 4.93 | qfq | 11,133,756 | 56,044,884 | 0.40% |
| 2025-03-14 | 4.94 | 5.03 | 4.94 | 5.02 | 4.91 | qfq | 11,755,380 | 58,724,458 | 1.21% |
| 2025-03-13 | 4.93 | 4.96 | 4.90 | 4.96 | 4.85 | qfq | 7,485,086 | 36,915,777 | 0.20% |
| 2025-03-12 | 4.93 | 4.96 | 4.90 | 4.95 | 4.84 | qfq | 9,212,391 | 45,471,586 | 0.41% |
| 2025-03-11 | 4.90 | 4.93 | 4.88 | 4.93 | 4.82 | qfq | 6,537,002 | 32,082,796 | 0.20% |
| 2025-03-10 | 4.90 | 4.94 | 4.89 | 4.92 | 4.81 | qfq | 6,463,763 | 31,750,996 | 0.41% |
| 2025-03-07 | 4.92 | 4.93 | 4.88 | 4.90 | 4.79 | qfq | 7,132,923 | 35,017,492 | -0.41% |
| 2025-03-06 | 4.90 | 4.93 | 4.88 | 4.92 | 4.81 | qfq | 7,201,126 | 35,338,615 | 0.20% |
| 2025-03-05 | 4.93 | 4.93 | 4.87 | 4.91 | 4.80 | qfq | 4,919,258 | 24,099,309 | -0.41% |
| 2025-03-04 | 4.90 | 4.93 | 4.87 | 4.93 | 4.82 | qfq | 4,346,131 | 21,324,701 | 0.61% |
| 2025-03-03 | 4.92 | 4.95 | 4.89 | 4.90 | 4.79 | qfq | 6,461,100 | 31,798,262 | -0.41% |
| 2025-02-28 | 4.96 | 4.98 | 4.91 | 4.92 | 4.81 | qfq | 6,538,544 | 32,324,874 | -1.01% |
| 2025-02-27 | 4.96 | 5.00 | 4.92 | 4.97 | 4.86 | qfq | 6,392,602 | 31,663,631 | 0.00% |
| 2025-02-26 | 4.92 | 4.98 | 4.92 | 4.97 | 4.86 | qfq | 6,069,105 | 30,102,226 | 0.81% |
| 2025-02-25 | 4.95 | 4.96 | 4.92 | 4.93 | 4.82 | qfq | 5,180,904 | 25,572,327 | -0.80% |
| 2025-02-24 | 4.93 | 4.99 | 4.91 | 4.97 | 4.86 | qfq | 7,397,196 | 36,734,894 | 0.81% |
| 2025-02-21 | 4.95 | 4.96 | 4.89 | 4.93 | 4.82 | qfq | 8,961,004 | 44,072,887 | -0.60% |
| 2025-02-20 | 4.98 | 4.98 | 4.94 | 4.96 | 4.85 | qfq | 5,652,316 | 28,029,222 | -0.20% |
| 2025-02-19 | 4.97 | 4.99 | 4.94 | 4.97 | 4.86 | qfq | 6,776,788 | 33,669,633 | 0.00% |
| 2025-02-18 | 5.05 | 5.06 | 4.94 | 4.97 | 4.86 | qfq | 8,058,600 | 40,279,799 | -1.78% |
| 2025-02-17 | 5.02 | 5.07 | 4.99 | 5.06 | 4.95 | qfq | 7,285,209 | 36,665,180 | 0.80% |
| 2025-02-14 | 5.06 | 5.07 | 5.01 | 5.02 | 4.91 | qfq | 6,408,407 | 32,237,162 | -0.99% |
| 2025-02-13 | 5.07 | 5.10 | 5.05 | 5.07 | 4.96 | qfq | 5,835,979 | 29,581,617 | -0.20% |
| 2025-02-12 | 5.08 | 5.11 | 5.02 | 5.08 | 4.97 | qfq | 6,900,120 | 34,921,946 | 0.00% |
| 2025-02-11 | 5.07 | 5.11 | 5.05 | 5.08 | 4.97 | qfq | 7,515,482 | 38,176,180 | 0.40% |
| 2025-02-10 | 5.03 | 5.07 | 5.02 | 5.06 | 4.95 | qfq | 7,269,102 | 36,696,754 | 0.60% |
| 2025-02-07 | 4.96 | 5.04 | 4.95 | 5.03 | 4.92 | qfq | 12,281,042 | 61,528,569 | 1.21% |
| 2025-02-06 | 4.93 | 4.97 | 4.91 | 4.97 | 4.86 | qfq | 6,991,458 | 34,599,037 | 0.40% |
| 2025-02-05 | 5.02 | 5.03 | 4.93 | 4.95 | 4.84 | qfq | 8,524,333 | 42,292,823 | -1.00% |
| 2025-01-27 | 4.96 | 5.05 | 4.95 | 5.00 | 4.89 | qfq | 8,925,641 | 44,771,276 | 1.01% |
| 2025-01-24 | 4.95 | 4.98 | 4.92 | 4.95 | 4.84 | qfq | 7,697,900 | 38,065,745 | -0.60% |
| 2025-01-23 | 4.96 | 5.03 | 4.96 | 4.98 | 4.87 | qfq | 8,585,607 | 42,971,297 | 0.81% |
| 2025-01-22 | 4.97 | 4.97 | 4.92 | 4.94 | 4.83 | qfq | 4,524,027 | 22,340,681 | -0.60% |
| 2025-01-21 | 5.01 | 5.02 | 4.93 | 4.97 | 4.86 | qfq | 5,238,044 | 26,022,629 | -0.60% |
| 2025-01-20 | 5.02 | 5.03 | 4.97 | 5.00 | 4.89 | qfq | 5,357,700 | 26,803,310 | 0.00% |
| 2025-01-17 | 4.97 | 5.02 | 4.96 | 5.00 | 4.89 | qfq | 5,730,900 | 28,613,890 | -0.40% |
| 2025-01-16 | 4.96 | 5.02 | 4.94 | 5.02 | 4.91 | qfq | 10,026,800 | 50,059,876 | 1.01% |
| 2025-01-15 | 4.93 | 5.04 | 4.90 | 4.97 | 4.86 | qfq | 9,467,527 | 47,000,422 | 0.61% |
| 2025-01-14 | 4.85 | 4.94 | 4.82 | 4.94 | 4.83 | qfq | 8,385,061 | 41,133,272 | 2.28% |
| 2025-01-13 | 4.83 | 4.85 | 4.75 | 4.83 | 4.72 | qfq | 4,230,285 | 20,322,996 | -0.21% |
| 2025-01-10 | 4.93 | 4.93 | 4.83 | 4.84 | 4.73 | qfq | 4,986,810 | 24,295,428 | -1.63% |
| 2025-01-09 | 4.91 | 4.94 | 4.89 | 4.92 | 4.81 | qfq | 4,740,848 | 23,329,780 | -0.81% |
| 2025-01-08 | 4.91 | 4.96 | 4.85 | 4.96 | 4.85 | qfq | 8,414,094 | 41,400,542 | 0.81% |
| 2025-01-07 | 4.92 | 4.93 | 4.85 | 4.92 | 4.81 | qfq | 7,201,780 | 35,238,759 | 0.20% |
| 2025-01-06 | 4.84 | 4.93 | 4.77 | 4.91 | 4.80 | qfq | 9,511,882 | 46,333,165 | 1.24% |
| 2025-01-03 | 4.98 | 5.01 | 4.84 | 4.85 | 4.74 | qfq | 11,245,902 | 55,372,945 | -2.41% |
| 2025-01-02 | 5.11 | 5.14 | 4.94 | 4.97 | 4.86 | qfq | 13,904,134 | 70,062,563 | -2.55% |
| 2024-12-31 | 5.17 | 5.22 | 5.08 | 5.10 | 4.99 | qfq | 9,672,500 | 49,847,972 | -1.54% |
| 2024-12-30 | 5.21 | 5.24 | 5.16 | 5.18 | 5.06 | qfq | 9,594,400 | 49,685,100 | -1.15% |
| 2024-12-27 | 5.16 | 5.25 | 5.15 | 5.24 | 5.12 | qfq | 11,440,065 | 59,631,498 | 1.55% |
| 2024-12-26 | 5.15 | 5.19 | 5.13 | 5.16 | 5.04 | qfq | 8,242,796 | 42,519,325 | 0.19% |
| 2024-12-25 | 5.20 | 5.21 | 5.11 | 5.15 | 5.03 | qfq | 9,111,039 | 46,931,654 | -1.15% |
| 2024-12-24 | 5.20 | 5.24 | 5.15 | 5.21 | 5.09 | qfq | 11,448,059 | 59,487,085 | 0.77% |
| 2024-12-23 | 5.28 | 5.39 | 5.16 | 5.17 | 5.05 | qfq | 18,719,302 | 98,039,187 | -2.27% |
| 2024-12-20 | 5.41 | 5.44 | 5.28 | 5.29 | 5.17 | qfq | 18,969,580 | 101,309,922 | -2.22% |
| 2024-12-19 | 5.34 | 5.43 | 5.30 | 5.41 | 5.29 | qfq | 17,022,310 | 91,167,885 | 0.00% |
| 2024-12-18 | 5.46 | 5.48 | 5.38 | 5.41 | 5.29 | qfq | 14,031,700 | 76,261,523 | -0.55% |
| 2024-12-17 | 5.59 | 5.69 | 5.39 | 5.44 | 5.32 | qfq | 25,867,148 | 141,940,887 | -3.20% |
| 2024-12-16 | 5.90 | 5.90 | 5.58 | 5.62 | 5.49 | qfq | 41,852,336 | 237,247,883 | -3.44% |
| 2024-12-13 | 5.86 | 5.95 | 5.79 | 5.82 | 5.69 | qfq | 30,647,903 | 179,264,064 | -1.19% |
| 2024-12-12 | 5.74 | 5.96 | 5.72 | 5.89 | 5.76 | qfq | 36,613,039 | 214,864,656 | 2.26% |
| 2024-12-11 | 5.70 | 5.85 | 5.67 | 5.76 | 5.63 | qfq | 22,788,984 | 131,303,181 | 1.05% |
| 2024-12-10 | 5.77 | 5.85 | 5.68 | 5.70 | 5.57 | qfq | 37,951,385 | 219,262,812 | 0.18% |
| 2024-12-09 | 5.64 | 5.87 | 5.64 | 5.69 | 5.56 | qfq | 35,648,499 | 203,708,070 | 1.43% |
| 2024-12-06 | 5.58 | 5.68 | 5.54 | 5.61 | 5.48 | qfq | 21,216,850 | 119,008,802 | 0.54% |
| 2024-12-05 | 5.52 | 5.69 | 5.46 | 5.58 | 5.46 | qfq | 26,280,704 | 146,431,191 | 0.90% |
| 2024-12-04 | 5.63 | 5.76 | 5.50 | 5.53 | 5.41 | qfq | 31,507,260 | 175,759,459 | -2.81% |
| 2024-12-03 | 5.66 | 5.98 | 5.65 | 5.69 | 5.56 | qfq | 54,049,804 | 312,229,058 | 1.79% |
| 2024-12-02 | 5.38 | 5.77 | 5.30 | 5.59 | 5.47 | qfq | 54,391,535 | 301,731,887 | 3.90% |
| 2024-11-29 | 5.39 | 5.49 | 5.34 | 5.38 | 5.26 | qfq | 25,775,615 | 139,184,754 | -0.19% |
| 2024-11-28 | 5.30 | 5.48 | 5.27 | 5.39 | 5.27 | qfq | 34,606,148 | 186,063,223 | 1.51% |
| 2024-11-27 | 5.23 | 5.39 | 5.17 | 5.31 | 5.19 | qfq | 43,212,214 | 226,973,425 | -0.56% |
| 2024-11-26 | 5.08 | 5.61 | 5.07 | 5.34 | 5.22 | qfq | 61,924,728 | 337,137,800 | 4.71% |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.10 | 4.99 | qfq | 12,083,767 | 61,327,979 | 0.99% |
| 2024-11-22 | 5.19 | 5.24 | 5.03 | 5.05 | 4.94 | qfq | 15,114,100 | 77,722,249 | -2.70% |
| 2024-11-21 | 5.20 | 5.23 | 5.15 | 5.19 | 5.07 | qfq | 17,854,207 | 92,484,703 | -1.33% |
| 2024-11-20 | 5.09 | 5.36 | 5.06 | 5.26 | 5.14 | qfq | 31,752,541 | 165,741,286 | 2.94% |
| 2024-11-19 | 5.12 | 5.16 | 5.03 | 5.11 | 5.00 | qfq | 16,404,208 | 83,390,948 | -0.58% |
| 2024-11-18 | 5.06 | 5.28 | 5.06 | 5.14 | 5.03 | qfq | 26,161,149 | 135,120,154 | 2.39% |
| 2024-11-15 | 5.07 | 5.12 | 5.01 | 5.02 | 4.91 | qfq | 8,901,085 | 45,120,227 | -0.99% |
| 2024-11-14 | 5.12 | 5.15 | 5.05 | 5.07 | 4.96 | qfq | 7,777,780 | 39,690,549 | -1.55% |
| 2024-11-13 | 5.14 | 5.19 | 5.09 | 5.15 | 5.03 | qfq | 9,648,462 | 49,575,455 | -0.19% |
| 2024-11-12 | 5.19 | 5.24 | 5.12 | 5.16 | 5.04 | qfq | 16,658,095 | 86,362,158 | -0.39% |
| 2024-11-11 | 5.13 | 5.23 | 5.12 | 5.18 | 5.06 | qfq | 13,929,551 | 71,861,820 | 0.39% |
| 2024-11-08 | 5.20 | 5.26 | 5.10 | 5.16 | 5.04 | qfq | 23,327,651 | 120,379,288 | -0.19% |
| 2024-11-07 | 5.03 | 5.17 | 5.01 | 5.17 | 5.05 | qfq | 21,370,666 | 109,451,518 | 2.38% |
| 2024-11-06 | 5.04 | 5.06 | 5.00 | 5.05 | 4.94 | qfq | 14,031,044 | 70,692,264 | 0.20% |
| 2024-11-05 | 4.99 | 5.05 | 4.95 | 5.04 | 4.93 | qfq | 16,213,494 | 81,347,601 | 1.20% |
| 2024-11-04 | 4.97 | 4.98 | 4.93 | 4.98 | 4.87 | qfq | 8,204,800 | 40,645,785 | 0.40% |
| 2024-11-01 | 4.99 | 5.02 | 4.93 | 4.96 | 4.85 | qfq | 10,214,977 | 50,854,123 | -0.80% |
| 2024-10-31 | 4.98 | 5.04 | 4.97 | 5.00 | 4.89 | qfq | 12,254,381 | 61,381,248 | 0.40% |
| 2024-10-30 | 4.96 | 5.01 | 4.94 | 4.98 | 4.87 | qfq | 7,007,146 | 34,839,859 | 0.20% |
| 2024-10-29 | 5.05 | 5.06 | 4.94 | 4.97 | 4.86 | qfq | 11,653,824 | 58,142,837 | -1.58% |
| 2024-10-28 | 4.95 | 5.05 | 4.92 | 5.05 | 4.94 | qfq | 14,485,585 | 72,292,463 | 2.23% |
| 2024-10-25 | 4.92 | 4.95 | 4.90 | 4.94 | 4.83 | qfq | 10,584,265 | 52,149,427 | 0.61% |
| 2024-10-24 | 4.89 | 4.92 | 4.87 | 4.91 | 4.80 | qfq | 5,691,116 | 27,869,466 | 0.00% |
| 2024-10-23 | 4.91 | 4.95 | 4.88 | 4.91 | 4.80 | qfq | 10,345,900 | 50,897,779 | 0.20% |
| 2024-10-22 | 4.85 | 4.90 | 4.84 | 4.90 | 4.79 | qfq | 7,397,200 | 36,089,081 | 0.82% |
| 2024-10-21 | 4.88 | 4.90 | 4.84 | 4.86 | 4.75 | qfq | 9,545,596 | 46,449,930 | -0.41% |
| 2024-10-18 | 4.82 | 4.91 | 4.76 | 4.88 | 4.77 | qfq | 11,313,927 | 54,721,392 | 1.24% |
| 2024-10-17 | 4.89 | 4.92 | 4.82 | 4.82 | 4.71 | qfq | 7,467,949 | 36,319,657 | -1.43% |
| 2024-10-16 | 4.83 | 4.93 | 4.82 | 4.89 | 4.78 | qfq | 8,511,637 | 41,638,285 | 0.41% |
| 2024-10-15 | 4.92 | 4.95 | 4.86 | 4.87 | 4.76 | qfq | 7,718,333 | 37,909,860 | -1.22% |
| 2024-10-14 | 4.92 | 4.95 | 4.88 | 4.93 | 4.82 | qfq | 9,574,056 | 47,085,352 | 0.61% |
| 2024-10-11 | 4.98 | 5.04 | 4.87 | 4.90 | 4.79 | qfq | 11,419,297 | 56,551,892 | -1.61% |
| 2024-10-10 | 4.96 | 5.10 | 4.87 | 4.98 | 4.87 | qfq | 18,352,767 | 91,630,712 | 1.22% |
| 2024-10-09 | 5.17 | 5.17 | 4.86 | 4.92 | 4.81 | qfq | 23,014,400 | 115,037,194 | -6.11% |
| 2024-10-08 | 5.62 | 5.62 | 5.10 | 5.24 | 5.12 | qfq | 40,309,596 | 214,051,369 | 2.34% |
| 2024-09-30 | 4.92 | 5.17 | 4.85 | 5.12 | 5.01 | qfq | 36,105,740 | 181,231,625 | 6.89% |
| 2024-09-27 | 4.72 | 4.84 | 4.70 | 4.79 | 4.68 | qfq | 15,714,820 | 74,693,360 | 2.57% |
| 2024-09-26 | 4.60 | 4.68 | 4.56 | 4.67 | 4.57 | qfq | 7,671,489 | 35,452,613 | 1.97% |
| 2024-09-25 | 4.56 | 4.65 | 4.56 | 4.58 | 4.48 | qfq | 9,787,250 | 45,069,477 | 1.10% |
| 2024-09-24 | 4.45 | 4.54 | 4.45 | 4.53 | 4.43 | qfq | 6,882,300 | 31,041,929 | 2.03% |
| 2024-09-23 | 4.41 | 4.45 | 4.39 | 4.44 | 4.34 | qfq | 3,602,406 | 15,944,081 | 0.68% |
| 2024-09-20 | 4.41 | 4.43 | 4.35 | 4.41 | 4.31 | qfq | 3,464,896 | 15,231,225 | 0.23% |
| 2024-09-19 | 4.34 | 4.43 | 4.31 | 4.40 | 4.30 | qfq | 4,600,356 | 20,157,092 | 1.38% |
| 2024-09-18 | 4.39 | 4.40 | 4.28 | 4.34 | 4.24 | qfq | 3,615,458 | 15,630,550 | -1.14% |
| 2024-09-13 | 4.41 | 4.43 | 4.38 | 4.39 | 4.29 | qfq | 2,978,601 | 13,115,245 | -0.45% |
| 2024-09-12 | 4.36 | 4.42 | 4.36 | 4.41 | 4.31 | qfq | 3,730,516 | 16,395,454 | 1.15% |
| 2024-09-11 | 4.40 | 4.40 | 4.34 | 4.36 | 4.26 | qfq | 2,761,856 | 12,061,219 | -1.36% |
| 2024-09-10 | 4.50 | 4.51 | 4.35 | 4.42 | 4.32 | qfq | 4,481,900 | 19,728,119 | 0.00% |
| 2024-09-09 | 4.45 | 4.46 | 4.40 | 4.42 | 4.32 | qfq | 2,354,027 | 10,418,420 | -0.45% |
| 2024-09-06 | 4.44 | 4.49 | 4.43 | 4.44 | 4.34 | qfq | 2,937,205 | 13,101,908 | 0.00% |
| 2024-09-05 | 4.42 | 4.44 | 4.41 | 4.44 | 4.34 | qfq | 3,346,154 | 14,810,026 | 0.23% |
| 2024-09-04 | 4.43 | 4.47 | 4.42 | 4.43 | 4.33 | qfq | 3,261,921 | 14,485,581 | -0.45% |
| 2024-09-03 | 4.47 | 4.51 | 4.42 | 4.45 | 4.35 | qfq | 5,121,904 | 22,788,763 | -0.22% |
| 2024-09-02 | 4.42 | 4.57 | 4.42 | 4.46 | 4.36 | qfq | 12,800,257 | 57,601,396 | 1.83% |
| 2024-08-30 | 4.31 | 4.42 | 4.31 | 4.38 | 4.28 | qfq | 5,809,600 | 25,363,727 | 1.15% |
| 2024-08-29 | 4.34 | 4.35 | 4.30 | 4.33 | 4.23 | qfq | 4,085,340 | 17,644,624 | -0.46% |
| 2024-08-28 | 4.36 | 4.38 | 4.34 | 4.35 | 4.25 | qfq | 2,525,404 | 10,996,132 | -0.46% |
| 2024-08-27 | 4.37 | 4.40 | 4.34 | 4.37 | 4.27 | qfq | 2,278,800 | 9,948,457 | 0.00% |
| 2024-08-26 | 4.33 | 4.38 | 4.33 | 4.37 | 4.27 | qfq | 3,255,440 | 14,213,586 | 0.46% |
| 2024-08-23 | 4.40 | 4.40 | 4.33 | 4.35 | 4.25 | qfq | 4,126,700 | 17,975,997 | -1.14% |
| 2024-08-22 | 4.42 | 4.45 | 4.38 | 4.40 | 4.30 | qfq | 3,103,434 | 13,701,671 | -0.45% |
| 2024-08-21 | 4.45 | 4.45 | 4.40 | 4.42 | 4.32 | qfq | 2,329,300 | 10,309,028 | -0.45% |
| 2024-08-20 | 4.52 | 4.52 | 4.43 | 4.44 | 4.34 | qfq | 3,190,005 | 14,219,724 | -1.77% |
| 2024-08-19 | 4.49 | 4.56 | 4.48 | 4.52 | 4.42 | qfq | 3,866,900 | 17,477,125 | 0.67% |
| 2024-08-16 | 4.55 | 4.56 | 4.49 | 4.49 | 4.39 | qfq | 2,852,800 | 12,906,157 | -0.88% |
| 2024-08-15 | 4.52 | 4.55 | 4.48 | 4.53 | 4.43 | qfq | 3,299,698 | 14,924,982 | 0.22% |
| 2024-08-14 | 4.55 | 4.56 | 4.52 | 4.52 | 4.42 | qfq | 2,359,100 | 10,701,947 | -0.44% |
| 2024-08-13 | 4.56 | 4.56 | 4.51 | 4.54 | 4.44 | qfq | 3,064,035 | 13,888,865 | 0.00% |
| 2024-08-12 | 4.54 | 4.56 | 4.52 | 4.54 | 4.44 | qfq | 3,276,943 | 14,863,553 | 0.22% |
| 2024-08-09 | 4.56 | 4.58 | 4.52 | 4.53 | 4.43 | qfq | 2,547,100 | 11,585,050 | -0.22% |
| 2024-08-08 | 4.53 | 4.57 | 4.52 | 4.54 | 4.44 | qfq | 4,239,333 | 19,281,987 | 0.00% |
| 2024-08-07 | 4.58 | 4.59 | 4.54 | 4.54 | 4.44 | qfq | 3,351,380 | 15,267,694 | -1.09% |
| 2024-08-06 | 4.60 | 4.62 | 4.55 | 4.59 | 4.49 | qfq | 4,588,240 | 21,048,330 | 0.44% |
| 2024-08-05 | 4.63 | 4.66 | 4.54 | 4.57 | 4.47 | qfq | 4,789,316 | 22,063,939 | -1.51% |
| 2024-08-02 | 4.61 | 4.67 | 4.59 | 4.64 | 4.54 | qfq | 5,278,439 | 24,498,579 | 0.22% |
| 2024-08-01 | 4.64 | 4.67 | 4.61 | 4.63 | 4.53 | qfq | 5,142,461 | 23,798,987 | -0.22% |
| 2024-07-31 | 4.56 | 4.64 | 4.56 | 4.64 | 4.54 | qfq | 7,126,326 | 32,899,977 | 1.75% |
| 2024-07-30 | 4.51 | 4.57 | 4.49 | 4.56 | 4.46 | qfq | 3,648,240 | 16,535,187 | 1.11% |
| 2024-07-29 | 4.48 | 4.52 | 4.47 | 4.51 | 4.41 | qfq | 3,153,300 | 14,209,173 | 0.22% |
| 2024-07-26 | 4.48 | 4.51 | 4.47 | 4.50 | 4.40 | qfq | 2,708,900 | 12,163,358 | 0.45% |
| 2024-07-25 | 4.44 | 4.50 | 4.41 | 4.48 | 4.38 | qfq | 3,466,220 | 15,483,654 | 1.13% |
| 2024-07-24 | 4.42 | 4.48 | 4.40 | 4.43 | 4.33 | qfq | 3,091,100 | 13,719,170 | 0.23% |
| 2024-07-23 | 4.47 | 4.52 | 4.41 | 4.42 | 4.32 | qfq | 4,218,950 | 18,908,977 | -0.90% |
| 2024-07-22 | 4.46 | 4.48 | 4.43 | 4.46 | 4.36 | qfq | 2,748,540 | 12,250,605 | 0.00% |
| 2024-07-19 | 4.45 | 4.48 | 4.41 | 4.46 | 4.36 | qfq | 2,738,284 | 12,192,604 | -0.22% |
| 2024-07-18 | 4.44 | 4.47 | 4.38 | 4.47 | 4.37 | qfq | 2,673,967 | 11,821,085 | 0.22% |
| 2024-07-17 | 4.47 | 4.48 | 4.45 | 4.46 | 4.36 | qfq | 2,033,005 | 9,068,177 | -0.45% |
| 2024-07-16 | 4.47 | 4.48 | 4.45 | 4.48 | 4.38 | qfq | 1,954,900 | 8,730,670 | 0.22% |
| 2024-07-15 | 4.51 | 4.51 | 4.46 | 4.47 | 4.37 | qfq | 2,545,400 | 11,404,307 | -0.89% |
| 2024-07-12 | 4.50 | 4.53 | 4.48 | 4.51 | 4.41 | qfq | 3,256,702 | 14,688,754 | 0.45% |
| 2024-07-11 | 4.45 | 4.50 | 4.44 | 4.49 | 4.39 | qfq | 4,178,163 | 18,685,282 | 2.05% |
| 2024-07-10 | 4.41 | 4.47 | 4.40 | 4.40 | 4.30 | qfq | 2,990,635 | 13,232,518 | -0.90% |
| 2024-07-09 | 4.39 | 4.46 | 4.33 | 4.44 | 4.34 | qfq | 3,811,624 | 16,801,247 | 1.14% |
| 2024-07-08 | 4.46 | 4.48 | 4.39 | 4.39 | 4.29 | qfq | 2,697,581 | 11,920,869 | -1.79% |
| 2024-07-05 | 4.47 | 4.49 | 4.41 | 4.47 | 4.37 | qfq | 2,266,945 | 10,105,180 | 0.22% |
| 2024-07-04 | 4.54 | 4.55 | 4.43 | 4.46 | 4.36 | qfq | 3,629,659 | 16,240,283 | -1.55% |
| 2024-07-03 | 4.54 | 4.57 | 4.52 | 4.53 | 4.43 | qfq | 2,833,290 | 12,872,521 | 0.00% |
| 2024-07-02 | 4.48 | 4.56 | 4.47 | 4.53 | 4.43 | qfq | 3,683,390 | 16,693,339 | 0.89% |
| 2024-07-01 | 4.44 | 4.49 | 4.42 | 4.49 | 4.39 | qfq | 2,787,660 | 12,438,050 | 1.35% |
| 2024-06-28 | 4.40 | 4.47 | 4.39 | 4.43 | 4.33 | qfq | 2,970,234 | 13,185,828 | 0.91% |
| 2024-06-27 | 4.43 | 4.45 | 4.38 | 4.39 | 4.29 | qfq | 2,213,602 | 9,765,546 | -0.90% |
| 2024-06-26 | 4.37 | 4.44 | 4.35 | 4.43 | 4.33 | qfq | 2,928,485 | 12,852,773 | 1.14% |
| 2024-06-25 | 4.36 | 4.43 | 4.34 | 4.38 | 4.28 | qfq | 3,038,900 | 13,317,833 | 1.15% |
| 2024-06-24 | 4.43 | 4.43 | 4.32 | 4.33 | 4.23 | qfq | 4,877,615 | 21,283,404 | -2.70% |
| 2024-06-21 | 4.46 | 4.50 | 4.43 | 4.45 | 4.35 | qfq | 2,697,453 | 12,047,404 | 0.23% |
| 2024-06-20 | 4.52 | 4.53 | 4.42 | 4.44 | 4.34 | qfq | 4,510,400 | 20,104,430 | -1.55% |
| 2024-06-19 | 4.55 | 4.55 | 4.51 | 4.51 | 4.41 | qfq | 1,835,367 | 8,306,058 | -0.88% |
| 2024-06-18 | 4.50 | 4.56 | 4.49 | 4.55 | 4.45 | qfq | 3,402,667 | 15,408,077 | 0.89% |
| 2024-06-17 | 4.53 | 4.54 | 4.48 | 4.51 | 4.41 | qfq | 3,512,221 | 15,852,432 | -0.88% |
| 2024-06-14 | 4.55 | 4.58 | 4.51 | 4.55 | 4.45 | qfq | 4,097,735 | 18,608,099 | -0.44% |
| 2024-06-13 | 4.61 | 4.62 | 4.55 | 4.57 | 4.47 | qfq | 2,994,700 | 13,704,814 | -1.08% |
| 2024-06-12 | 4.59 | 4.63 | 4.57 | 4.62 | 4.52 | qfq | 3,145,628 | 14,487,838 | 0.22% |
| 2024-06-11 | 4.68 | 4.68 | 4.55 | 4.61 | 4.51 | qfq | 6,146,594 | 28,194,633 | -1.07% |
| 2024-06-07 | 4.53 | 4.66 | 4.53 | 4.66 | 4.56 | qfq | 5,391,981 | 24,821,165 | 3.10% |
| 2024-06-06 | 4.65 | 4.68 | 4.48 | 4.52 | 4.42 | qfq | 8,478,593 | 38,580,294 | -2.59% |
| 2024-06-05 | 4.75 | 4.76 | 4.64 | 4.64 | 4.54 | qfq | 4,774,600 | 22,412,098 | -2.32% |
| 2024-06-04 | 4.70 | 4.76 | 4.65 | 4.75 | 4.64 | qfq | 6,551,997 | 30,867,674 | 0.42% |
| 2024-06-03 | 4.83 | 4.84 | 4.70 | 4.73 | 4.62 | qfq | 9,388,072 | 44,560,902 | -2.87% |
| 2024-05-31 | 4.86 | 4.89 | 4.86 | 4.87 | 4.76 | qfq | 3,812,900 | 18,566,557 | 0.00% |
| 2024-05-30 | 4.89 | 4.93 | 4.86 | 4.87 | 4.76 | qfq | 4,699,400 | 22,979,595 | -0.81% |
| 2024-05-29 | 4.92 | 4.95 | 4.88 | 4.91 | 4.80 | qfq | 4,334,602 | 21,313,294 | -0.61% |
| 2024-05-28 | 4.95 | 4.96 | 4.92 | 4.94 | 4.82 | qfq | 4,640,500 | 22,920,685 | -0.40% |
| 2024-05-27 | 4.92 | 4.97 | 4.92 | 4.96 | 4.84 | qfq | 5,630,630 | 27,831,855 | 1.02% |
| 2024-05-24 | 4.93 | 4.99 | 4.91 | 4.91 | 4.79 | qfq | 10,083,210 | 49,905,207 | -2.00% |
| 2024-05-23 | 5.01 | 5.14 | 4.94 | 5.01 | 4.89 | qfq | 15,131,552 | 76,019,361 | -0.20% |
| 2024-05-22 | 5.04 | 5.04 | 5.01 | 5.02 | 4.90 | qfq | 4,891,716 | 24,581,387 | 0.00% |
| 2024-05-21 | 5.06 | 5.06 | 5.00 | 5.02 | 4.90 | qfq | 4,184,900 | 21,021,423 | -0.79% |
| 2024-05-20 | 5.00 | 5.06 | 4.99 | 5.06 | 4.94 | qfq | 8,440,500 | 42,548,138 | 0.60% |
| 2024-05-17 | 5.01 | 5.04 | 4.98 | 5.03 | 4.91 | qfq | 5,217,100 | 26,150,331 | 0.60% |
| 2024-05-16 | 5.01 | 5.04 | 4.99 | 5.00 | 4.88 | qfq | 5,469,093 | 27,405,123 | 0.20% |
| 2024-05-15 | 5.06 | 5.06 | 4.99 | 4.99 | 4.87 | qfq | 5,797,587 | 29,112,583 | -1.38% |
| 2024-05-14 | 5.07 | 5.08 | 5.04 | 5.06 | 4.94 | qfq | 6,690,268 | 33,860,637 | -0.20% |
| 2024-05-13 | 5.03 | 5.07 | 4.98 | 5.07 | 4.94 | qfq | 9,312,327 | 46,935,001 | 0.60% |
| 2024-05-10 | 5.04 | 5.06 | 4.99 | 5.04 | 4.92 | qfq | 7,968,700 | 40,064,021 | -0.40% |
| 2024-05-09 | 4.99 | 5.11 | 4.98 | 5.06 | 4.94 | qfq | 15,324,090 | 77,551,666 | 1.61% |
| 2024-05-08 | 4.99 | 5.03 | 4.97 | 4.98 | 4.86 | qfq | 6,950,825 | 34,780,425 | -0.40% |
| 2024-05-07 | 5.00 | 5.01 | 4.97 | 5.00 | 4.88 | qfq | 5,806,002 | 28,977,542 | -0.40% |
| 2024-05-06 | 4.97 | 5.04 | 4.94 | 5.02 | 4.90 | qfq | 11,699,105 | 58,373,288 | 2.03% |
| 2024-04-30 | 4.96 | 4.97 | 4.88 | 4.92 | 4.80 | qfq | 9,845,432 | 48,444,212 | -1.20% |
| 2024-04-29 | 4.90 | 4.99 | 4.88 | 4.98 | 4.86 | qfq | 10,756,937 | 53,162,148 | 0.61% |
| 2024-04-26 | 4.90 | 4.95 | 4.86 | 4.95 | 4.83 | qfq | 7,896,003 | 38,714,803 | 0.81% |
| 2024-04-25 | 4.85 | 4.93 | 4.85 | 4.91 | 4.79 | qfq | 5,524,200 | 27,076,501 | 0.61% |
| 2024-04-24 | 4.85 | 4.88 | 4.84 | 4.88 | 4.76 | qfq | 4,304,843 | 20,946,921 | 0.62% |
| 2024-04-23 | 4.84 | 4.87 | 4.82 | 4.85 | 4.73 | qfq | 4,129,400 | 20,001,051 | 0.21% |
| 2024-04-22 | 4.90 | 4.91 | 4.83 | 4.84 | 4.72 | qfq | 6,227,400 | 30,287,065 | -1.02% |
| 2024-04-19 | 4.83 | 4.95 | 4.82 | 4.89 | 4.77 | qfq | 8,374,453 | 41,063,478 | 0.62% |
| 2024-04-18 | 4.88 | 4.90 | 4.85 | 4.86 | 4.74 | qfq | 8,005,400 | 38,996,140 | -0.61% |
| 2024-04-17 | 4.73 | 4.89 | 4.73 | 4.89 | 4.77 | qfq | 10,212,516 | 49,374,185 | 3.38% |
| 2024-04-16 | 4.92 | 4.93 | 4.72 | 4.73 | 4.61 | qfq | 13,753,580 | 66,212,367 | -4.64% |
| 2024-04-15 | 4.95 | 5.03 | 4.80 | 4.96 | 4.84 | qfq | 13,774,905 | 68,077,569 | -0.60% |
| 2024-04-12 | 4.99 | 5.08 | 4.98 | 4.99 | 4.87 | qfq | 11,585,000 | 58,225,974 | -0.20% |
| 2024-04-11 | 4.92 | 5.04 | 4.90 | 5.00 | 4.88 | qfq | 7,253,900 | 36,202,430 | 0.81% |
| 2024-04-10 | 5.00 | 5.03 | 4.93 | 4.96 | 4.84 | qfq | 7,563,125 | 37,630,691 | -1.00% |
| 2024-04-09 | 5.00 | 5.02 | 4.96 | 5.01 | 4.89 | qfq | 7,302,793 | 36,469,136 | 0.20% |
| 2024-04-08 | 5.05 | 5.09 | 4.99 | 5.00 | 4.88 | qfq | 9,555,505 | 48,173,009 | -1.19% |
| 2024-04-03 | 5.04 | 5.11 | 5.03 | 5.06 | 4.94 | qfq | 9,974,096 | 50,461,527 | 0.20% |
| 2024-04-02 | 5.05 | 5.06 | 5.01 | 5.05 | 4.93 | qfq | 9,411,840 | 47,380,744 | 0.00% |
| 2024-04-01 | 5.00 | 5.05 | 4.99 | 5.05 | 4.93 | qfq | 9,245,611 | 46,469,943 | 0.60% |
| 2024-03-29 | 4.94 | 5.02 | 4.93 | 5.02 | 4.90 | qfq | 7,503,174 | 37,350,304 | 1.41% |
| 2024-03-28 | 4.94 | 4.98 | 4.90 | 4.95 | 4.83 | qfq | 8,000,600 | 39,550,899 | 0.81% |
| 2024-03-27 | 5.00 | 5.03 | 4.90 | 4.91 | 4.79 | qfq | 8,750,100 | 43,419,772 | -2.00% |
| 2024-03-26 | 4.97 | 5.01 | 4.92 | 5.01 | 4.89 | qfq | 8,782,035 | 43,591,873 | 0.80% |
| 2024-03-25 | 4.92 | 5.04 | 4.91 | 4.97 | 4.85 | qfq | 13,322,271 | 66,538,427 | 0.40% |
| 2024-03-22 | 5.00 | 5.01 | 4.92 | 4.95 | 4.83 | qfq | 11,022,831 | 54,637,028 | -1.39% |
| 2024-03-21 | 5.05 | 5.06 | 5.00 | 5.02 | 4.90 | qfq | 12,171,522 | 61,137,167 | -0.59% |
| 2024-03-20 | 5.04 | 5.06 | 5.02 | 5.05 | 4.93 | qfq | 11,828,430 | 59,630,952 | -0.20% |
| 2024-03-19 | 5.13 | 5.13 | 5.04 | 5.06 | 4.94 | qfq | 18,957,967 | 96,213,311 | -1.36% |
| 2024-03-18 | 5.10 | 5.19 | 5.08 | 5.13 | 5.00 | qfq | 26,725,450 | 136,841,983 | -0.39% |
| 2024-03-15 | 5.15 | 5.27 | 5.07 | 5.15 | 5.02 | qfq | 58,434,046 | 302,300,471 | -2.46% |
| 2024-03-14 | 4.79 | 5.28 | 4.78 | 5.28 | 5.15 | qfq | 56,217,804 | 290,318,981 | 10.00% |
| 2024-03-13 | 4.84 | 4.85 | 4.78 | 4.80 | 4.68 | qfq | 6,585,110 | 31,650,746 | -0.83% |
| 2024-03-12 | 4.81 | 4.85 | 4.77 | 4.84 | 4.72 | qfq | 9,104,550 | 43,751,389 | 0.62% |
| 2024-03-11 | 4.78 | 4.81 | 4.75 | 4.81 | 4.69 | qfq | 7,032,058 | 33,642,366 | 1.05% |
| 2024-03-08 | 4.75 | 4.78 | 4.73 | 4.76 | 4.64 | qfq | 3,782,189 | 17,981,727 | 0.42% |
| 2024-03-07 | 4.75 | 4.80 | 4.74 | 4.74 | 4.62 | qfq | 5,991,145 | 28,554,657 | -0.21% |
| 2024-03-06 | 4.74 | 4.81 | 4.73 | 4.75 | 4.63 | qfq | 5,832,158 | 27,787,016 | 0.00% |
| 2024-03-05 | 4.83 | 4.83 | 4.74 | 4.75 | 4.63 | qfq | 7,961,434 | 37,976,473 | -1.86% |
| 2024-03-04 | 4.87 | 4.90 | 4.80 | 4.84 | 4.72 | qfq | 9,555,540 | 46,187,210 | -1.22% |
| 2024-03-01 | 4.98 | 5.00 | 4.88 | 4.90 | 4.78 | qfq | 16,327,018 | 80,192,323 | -2.20% |
| 2024-02-29 | 4.88 | 5.01 | 4.86 | 5.01 | 4.89 | qfq | 13,092,534 | 64,491,888 | 2.66% |
| 2024-02-28 | 5.01 | 5.07 | 4.86 | 4.88 | 4.76 | qfq | 17,175,489 | 85,231,692 | -2.98% |
| 2024-02-27 | 4.89 | 5.04 | 4.89 | 5.03 | 4.91 | qfq | 12,276,729 | 61,071,864 | 2.44% |
| 2024-02-26 | 4.86 | 4.97 | 4.84 | 4.91 | 4.79 | qfq | 13,576,362 | 66,521,119 | 1.03% |
| 2024-02-23 | 4.82 | 4.86 | 4.76 | 4.86 | 4.74 | qfq | 10,764,176 | 51,835,034 | 0.83% |
| 2024-02-22 | 4.80 | 4.86 | 4.76 | 4.82 | 4.70 | qfq | 10,871,860 | 52,260,930 | 0.21% |
| 2024-02-21 | 4.72 | 4.88 | 4.71 | 4.81 | 4.69 | qfq | 14,961,488 | 71,923,536 | 0.84% |
| 2024-02-20 | 4.74 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 11,459,220 | 54,222,952 | -0.21% |
| 2024-02-19 | 4.80 | 4.87 | 4.74 | 4.78 | 4.66 | qfq | 17,340,147 | 83,149,548 | 1.49% |
| 2024-02-08 | 4.50 | 4.73 | 4.46 | 4.71 | 4.59 | qfq | 20,503,000 | 94,383,595 | 4.90% |
| 2024-02-07 | 4.50 | 4.54 | 4.41 | 4.49 | 4.38 | qfq | 17,233,902 | 77,199,237 | -0.88% |
| 2024-02-06 | 4.33 | 4.70 | 4.17 | 4.53 | 4.42 | qfq | 16,367,276 | 71,718,376 | 3.90% |
| 2024-02-05 | 4.66 | 4.68 | 4.26 | 4.36 | 4.25 | qfq | 20,933,638 | 92,744,150 | -7.04% |
| 2024-02-02 | 4.90 | 4.95 | 4.52 | 4.69 | 4.57 | qfq | 24,491,529 | 117,316,488 | -3.30% |
| 2024-02-01 | 4.83 | 5.10 | 4.83 | 4.85 | 4.73 | qfq | 26,456,842 | 131,051,884 | -0.82% |
| 2024-01-31 | 4.94 | 5.10 | 4.87 | 4.89 | 4.77 | qfq | 44,852,042 | 223,515,250 | -7.21% |
| 2024-01-30 | 5.70 | 5.70 | 5.19 | 5.27 | 5.14 | qfq | 63,514,605 | 351,906,123 | 1.74% |
| 2024-01-29 | 5.23 | 5.28 | 5.16 | 5.18 | 5.05 | qfq | 8,206,115 | 42,763,962 | -1.52% |
| 2024-01-26 | 5.10 | 5.27 | 5.08 | 5.26 | 5.13 | qfq | 10,802,550 | 56,362,680 | 3.14% |
| 2024-01-25 | 4.96 | 5.11 | 4.93 | 5.10 | 4.97 | qfq | 8,735,271 | 44,075,530 | 3.24% |
| 2024-01-24 | 4.73 | 4.95 | 4.73 | 4.94 | 4.82 | qfq | 10,875,098 | 52,606,961 | 4.00% |
| 2024-01-23 | 4.74 | 4.77 | 4.63 | 4.75 | 4.63 | qfq | 9,031,491 | 42,525,453 | 0.00% |
| 2024-01-22 | 5.02 | 5.04 | 4.72 | 4.75 | 4.63 | qfq | 10,469,600 | 51,130,792 | -5.75% |
| 2024-01-19 | 5.07 | 5.12 | 5.02 | 5.04 | 4.92 | qfq | 7,129,000 | 36,138,311 | -0.79% |
| 2024-01-18 | 5.17 | 5.21 | 4.96 | 5.08 | 4.95 | qfq | 14,174,131 | 71,569,098 | -2.68% |
| 2024-01-17 | 5.32 | 5.33 | 5.22 | 5.22 | 5.09 | qfq | 5,434,000 | 28,720,757 | -2.06% |
| 2024-01-16 | 5.31 | 5.33 | 5.23 | 5.33 | 5.20 | qfq | 6,722,800 | 35,513,590 | 0.00% |
| 2024-01-15 | 5.33 | 5.38 | 5.31 | 5.33 | 5.20 | qfq | 5,815,360 | 31,042,480 | -0.19% |
| 2024-01-12 | 5.30 | 5.38 | 5.29 | 5.34 | 5.21 | qfq | 5,839,600 | 31,261,098 | 0.56% |
| 2024-01-11 | 5.31 | 5.35 | 5.28 | 5.31 | 5.18 | qfq | 4,455,100 | 23,696,062 | -0.19% |
| 2024-01-10 | 5.33 | 5.35 | 5.27 | 5.32 | 5.19 | qfq | 3,884,120 | 20,667,796 | -0.37% |
| 2024-01-09 | 5.29 | 5.36 | 5.24 | 5.34 | 5.21 | qfq | 5,089,904 | 27,085,924 | 1.14% |
| 2024-01-08 | 5.40 | 5.41 | 5.28 | 5.28 | 5.15 | qfq | 6,159,100 | 32,810,450 | -2.04% |
| 2024-01-05 | 5.42 | 5.47 | 5.33 | 5.39 | 5.26 | qfq | 6,321,295 | 34,321,094 | -0.74% |
| 2024-01-04 | 5.42 | 5.45 | 5.37 | 5.43 | 5.30 | qfq | 4,631,400 | 25,019,660 | 0.37% |
| 2024-01-03 | 5.37 | 5.42 | 5.35 | 5.41 | 5.28 | qfq | 5,998,231 | 32,312,837 | 0.74% |
| 2024-01-02 | 5.25 | 5.40 | 5.24 | 5.37 | 5.24 | qfq | 9,492,266 | 50,786,062 | 2.09% |
| 2023-12-29 | 5.30 | 5.32 | 5.25 | 5.26 | 5.13 | qfq | 8,183,500 | 43,183,891 | -0.75% |
| 2023-12-28 | 5.23 | 5.34 | 5.19 | 5.30 | 5.17 | qfq | 7,697,500 | 40,603,633 | 1.15% |
| 2023-12-27 | 5.26 | 5.30 | 5.20 | 5.24 | 5.11 | qfq | 7,103,238 | 37,220,008 | -0.38% |
| 2023-12-26 | 5.40 | 5.50 | 5.22 | 5.26 | 5.13 | qfq | 18,204,695 | 97,345,204 | -4.01% |
| 2023-12-25 | 5.36 | 5.68 | 5.24 | 5.48 | 5.34 | qfq | 18,070,819 | 98,565,185 | 1.86% |
| 2023-12-22 | 5.40 | 5.44 | 5.36 | 5.38 | 5.25 | qfq | 5,790,200 | 31,218,646 | -0.19% |
| 2023-12-21 | 5.32 | 5.41 | 5.28 | 5.39 | 5.26 | qfq | 5,554,191 | 29,695,153 | -0.19% |
| 2023-12-20 | 5.41 | 5.45 | 5.38 | 5.40 | 5.27 | qfq | 4,986,302 | 26,973,872 | -0.37% |
| 2023-12-19 | 5.51 | 5.51 | 5.37 | 5.42 | 5.29 | qfq | 7,792,436 | 42,137,732 | -1.63% |
| 2023-12-18 | 5.50 | 5.57 | 5.46 | 5.51 | 5.37 | qfq | 7,590,787 | 41,771,499 | 0.00% |
| 2023-12-15 | 5.55 | 5.57 | 5.50 | 5.51 | 5.37 | qfq | 8,952,865 | 49,482,042 | -1.08% |
| 2023-12-14 | 5.64 | 5.68 | 5.55 | 5.57 | 5.43 | qfq | 14,836,180 | 83,050,203 | 0.18% |
| 2023-12-13 | 5.53 | 5.65 | 5.52 | 5.56 | 5.42 | qfq | 7,850,911 | 43,808,190 | 0.18% |
| 2023-12-12 | 5.51 | 5.56 | 5.48 | 5.55 | 5.41 | qfq | 5,545,600 | 30,573,723 | 0.54% |
| 2023-12-11 | 5.43 | 5.52 | 5.35 | 5.52 | 5.38 | qfq | 8,383,604 | 45,622,986 | 1.10% |
| 2023-12-08 | 5.55 | 5.56 | 5.45 | 5.46 | 5.33 | qfq | 6,841,680 | 37,575,693 | -1.62% |
| 2023-12-07 | 5.57 | 5.61 | 5.53 | 5.55 | 5.41 | qfq | 5,230,502 | 29,063,656 | -0.18% |
| 2023-12-06 | 5.53 | 5.58 | 5.51 | 5.56 | 5.42 | qfq | 5,112,072 | 28,399,505 | 0.54% |
| 2023-12-05 | 5.60 | 5.60 | 5.52 | 5.53 | 5.39 | qfq | 7,169,402 | 39,916,008 | -1.25% |
| 2023-12-04 | 5.56 | 5.60 | 5.55 | 5.60 | 5.46 | qfq | 5,689,602 | 31,744,328 | 0.72% |
| 2023-12-01 | 5.53 | 5.58 | 5.52 | 5.56 | 5.42 | qfq | 4,241,512 | 23,565,367 | 0.54% |
| 2023-11-30 | 5.52 | 5.57 | 5.50 | 5.53 | 5.39 | qfq | 5,298,366 | 29,375,840 | 0.00% |
| 2023-11-29 | 5.52 | 5.55 | 5.51 | 5.53 | 5.39 | qfq | 4,254,600 | 23,526,421 | 0.00% |
| 2023-11-28 | 5.51 | 5.54 | 5.49 | 5.53 | 5.39 | qfq | 4,483,400 | 24,728,343 | 0.00% |
| 2023-11-27 | 5.52 | 5.55 | 5.45 | 5.53 | 5.39 | qfq | 7,233,660 | 39,837,702 | 0.55% |
| 2023-11-24 | 5.52 | 5.53 | 5.47 | 5.50 | 5.36 | qfq | 5,552,402 | 30,557,237 | -0.18% |
| 2023-11-23 | 5.47 | 5.52 | 5.46 | 5.51 | 5.37 | qfq | 4,408,600 | 24,230,376 | 0.36% |
| 2023-11-22 | 5.49 | 5.54 | 5.47 | 5.49 | 5.35 | qfq | 6,223,700 | 34,281,940 | 0.18% |
| 2023-11-21 | 5.47 | 5.52 | 5.46 | 5.48 | 5.34 | qfq | 5,836,580 | 32,047,495 | 0.18% |
| 2023-11-20 | 5.48 | 5.50 | 5.44 | 5.47 | 5.33 | qfq | 5,433,688 | 29,674,058 | -0.18% |
| 2023-11-17 | 5.48 | 5.51 | 5.45 | 5.48 | 5.34 | qfq | 6,069,190 | 33,204,698 | -0.54% |
| 2023-11-16 | 5.44 | 5.54 | 5.42 | 5.51 | 5.37 | qfq | 10,082,193 | 55,350,204 | 1.10% |
| 2023-11-15 | 5.39 | 5.51 | 5.39 | 5.45 | 5.32 | qfq | 11,219,000 | 61,180,615 | 0.93% |
| 2023-11-14 | 5.37 | 5.42 | 5.37 | 5.40 | 5.27 | qfq | 7,455,306 | 40,201,955 | 0.19% |
| 2023-11-13 | 5.40 | 5.44 | 5.34 | 5.39 | 5.26 | qfq | 12,977,588 | 69,713,938 | -1.10% |
| 2023-11-10 | 5.26 | 5.45 | 5.23 | 5.45 | 5.32 | qfq | 15,439,380 | 82,722,363 | 3.61% |
| 2023-11-09 | 5.29 | 5.31 | 5.25 | 5.26 | 5.13 | qfq | 5,200,979 | 27,439,340 | -0.75% |
| 2023-11-08 | 5.32 | 5.34 | 5.28 | 5.30 | 5.17 | qfq | 4,217,200 | 22,379,429 | -0.75% |
| 2023-11-07 | 5.35 | 5.35 | 5.30 | 5.34 | 5.21 | qfq | 4,328,700 | 23,056,035 | -0.37% |
| 2023-11-06 | 5.30 | 5.36 | 5.28 | 5.36 | 5.23 | qfq | 6,778,048 | 36,093,258 | 1.32% |
| 2023-11-03 | 5.30 | 5.32 | 5.28 | 5.29 | 5.16 | qfq | 4,237,300 | 22,462,523 | 0.00% |
| 2023-11-02 | 5.33 | 5.34 | 5.29 | 5.29 | 5.16 | qfq | 3,019,950 | 16,063,483 | -0.56% |
| 2023-11-01 | 5.34 | 5.34 | 5.28 | 5.32 | 5.19 | qfq | 4,960,900 | 26,335,939 | -0.37% |
| 2023-10-31 | 5.29 | 5.34 | 5.28 | 5.34 | 5.21 | qfq | 6,168,285 | 32,785,434 | 0.56% |
| 2023-10-30 | 5.32 | 5.36 | 5.29 | 5.31 | 5.18 | qfq | 4,384,385 | 23,353,019 | 0.00% |
| 2023-10-27 | 5.26 | 5.34 | 5.24 | 5.31 | 5.18 | qfq | 5,224,301 | 27,718,811 | 0.57% |
| 2023-10-26 | 5.24 | 5.29 | 5.22 | 5.28 | 5.15 | qfq | 4,648,416 | 24,412,008 | 0.57% |
| 2023-10-25 | 5.20 | 5.27 | 5.20 | 5.25 | 5.12 | qfq | 5,071,106 | 26,596,060 | 1.55% |
| 2023-10-24 | 5.07 | 5.19 | 5.07 | 5.17 | 5.04 | qfq | 5,443,068 | 27,934,096 | 2.17% |
| 2023-10-23 | 5.17 | 5.20 | 5.05 | 5.06 | 4.94 | qfq | 5,109,400 | 26,064,045 | -2.13% |
| 2023-10-20 | 5.15 | 5.24 | 5.13 | 5.17 | 5.04 | qfq | 5,222,200 | 27,146,211 | 0.00% |
| 2023-10-19 | 5.21 | 5.24 | 5.15 | 5.17 | 5.04 | qfq | 5,007,963 | 25,998,445 | -1.34% |
| 2023-10-18 | 5.31 | 5.32 | 5.22 | 5.24 | 5.11 | qfq | 5,011,163 | 26,312,738 | -1.69% |
| 2023-10-17 | 5.34 | 5.37 | 5.30 | 5.33 | 5.20 | qfq | 4,296,507 | 22,902,017 | -0.37% |
| 2023-10-16 | 5.33 | 5.38 | 5.32 | 5.35 | 5.22 | qfq | 5,358,295 | 28,630,610 | 0.19% |
| 2023-10-13 | 5.37 | 5.39 | 5.33 | 5.34 | 5.21 | qfq | 3,701,300 | 19,837,855 | -0.93% |
| 2023-10-12 | 5.37 | 5.41 | 5.36 | 5.39 | 5.26 | qfq | 4,728,161 | 25,477,413 | 0.75% |
| 2023-10-11 | 5.40 | 5.40 | 5.32 | 5.35 | 5.22 | qfq | 6,016,875 | 32,228,662 | -0.37% |
| 2023-10-10 | 5.43 | 5.46 | 5.37 | 5.37 | 5.24 | qfq | 6,285,453 | 33,894,654 | -1.10% |
| 2023-10-09 | 5.50 | 5.50 | 5.42 | 5.43 | 5.30 | qfq | 6,671,299 | 36,295,914 | -1.45% |
| 2023-09-28 | 5.50 | 5.52 | 5.46 | 5.51 | 5.37 | qfq | 5,533,210 | 30,377,224 | 0.36% |
| 2023-09-27 | 5.54 | 5.56 | 5.49 | 5.49 | 5.35 | qfq | 5,924,170 | 32,725,317 | -0.90% |
| 2023-09-26 | 5.53 | 5.56 | 5.51 | 5.54 | 5.40 | qfq | 5,306,995 | 29,400,935 | 0.18% |
| 2023-09-25 | 5.53 | 5.55 | 5.51 | 5.53 | 5.39 | qfq | 5,515,172 | 30,509,582 | -0.18% |
| 2023-09-22 | 5.53 | 5.55 | 5.48 | 5.54 | 5.40 | qfq | 6,794,002 | 37,454,299 | 0.54% |
| 2023-09-21 | 5.50 | 5.55 | 5.50 | 5.51 | 5.37 | qfq | 4,478,900 | 24,725,662 | -0.18% |
| 2023-09-20 | 5.55 | 5.56 | 5.50 | 5.52 | 5.38 | qfq | 6,181,200 | 34,143,243 | -0.54% |
| 2023-09-19 | 5.52 | 5.57 | 5.50 | 5.55 | 5.41 | qfq | 5,952,253 | 33,038,690 | 0.36% |
| 2023-09-18 | 5.52 | 5.55 | 5.48 | 5.53 | 5.39 | qfq | 6,190,303 | 34,114,919 | -0.18% |
| 2023-09-15 | 5.51 | 5.57 | 5.49 | 5.54 | 5.40 | qfq | 5,980,723 | 33,082,142 | 0.73% |
| 2023-09-14 | 5.48 | 5.51 | 5.46 | 5.50 | 5.36 | qfq | 4,747,326 | 26,059,671 | 0.55% |
| 2023-09-13 | 5.52 | 5.54 | 5.46 | 5.47 | 5.33 | qfq | 4,144,000 | 22,791,903 | -0.55% |
| 2023-09-12 | 5.48 | 5.51 | 5.46 | 5.50 | 5.36 | qfq | 4,326,585 | 23,753,556 | 0.18% |
| 2023-09-11 | 5.44 | 5.49 | 5.43 | 5.49 | 5.35 | qfq | 4,139,542 | 22,637,056 | 0.92% |
| 2023-09-08 | 5.45 | 5.48 | 5.42 | 5.44 | 5.31 | qfq | 4,200,900 | 22,863,781 | -0.55% |
| 2023-09-07 | 5.53 | 5.53 | 5.46 | 5.47 | 5.33 | qfq | 4,026,300 | 22,094,114 | -0.91% |
| 2023-09-06 | 5.53 | 5.55 | 5.50 | 5.52 | 5.38 | qfq | 5,533,040 | 30,506,429 | -0.54% |
| 2023-09-05 | 5.56 | 5.60 | 5.48 | 5.55 | 5.41 | qfq | 8,253,703 | 45,676,893 | -0.18% |
| 2023-09-04 | 5.47 | 5.57 | 5.43 | 5.56 | 5.42 | qfq | 9,423,491 | 52,068,601 | 1.83% |
| 2023-09-01 | 5.46 | 5.52 | 5.41 | 5.46 | 5.33 | qfq | 8,247,610 | 44,992,040 | 0.74% |
| 2023-08-31 | 5.52 | 5.53 | 5.41 | 5.42 | 5.29 | qfq | 8,210,408 | 44,709,006 | -1.45% |
| 2023-08-30 | 5.54 | 5.59 | 5.48 | 5.50 | 5.36 | qfq | 10,705,379 | 59,191,262 | 0.36% |
| 2023-08-29 | 5.45 | 5.50 | 5.42 | 5.48 | 5.34 | qfq | 8,711,651 | 47,534,135 | 0.37% |
| 2023-08-28 | 5.55 | 5.58 | 5.45 | 5.46 | 5.33 | qfq | 12,471,778 | 69,015,643 | 1.68% |
| 2023-08-25 | 5.34 | 5.45 | 5.31 | 5.37 | 5.24 | qfq | 5,488,074 | 29,569,169 | 0.00% |
| 2023-08-24 | 5.41 | 5.44 | 5.35 | 5.37 | 5.24 | qfq | 5,091,600 | 27,419,940 | -0.92% |
| 2023-08-23 | 5.46 | 5.49 | 5.42 | 5.42 | 5.29 | qfq | 4,196,800 | 22,865,957 | -1.09% |
| 2023-08-22 | 5.55 | 5.57 | 5.41 | 5.48 | 5.34 | qfq | 8,174,843 | 44,778,974 | -1.44% |
| 2023-08-21 | 5.58 | 5.76 | 5.55 | 5.56 | 5.42 | qfq | 8,303,361 | 46,632,780 | -0.18% |
| 2023-08-18 | 5.55 | 5.66 | 5.54 | 5.57 | 5.43 | qfq | 8,395,944 | 47,081,936 | 0.18% |
| 2023-08-17 | 5.54 | 5.57 | 5.49 | 5.56 | 5.42 | qfq | 5,567,000 | 30,712,399 | 0.54% |
| 2023-08-16 | 5.60 | 5.60 | 5.53 | 5.53 | 5.39 | qfq | 3,857,500 | 21,393,316 | -1.25% |
| 2023-08-15 | 5.57 | 5.61 | 5.53 | 5.60 | 5.46 | qfq | 5,372,165 | 29,955,949 | 0.72% |
| 2023-08-14 | 5.53 | 5.57 | 5.48 | 5.56 | 5.42 | qfq | 5,211,774 | 28,782,604 | 0.54% |
| 2023-08-11 | 5.64 | 5.65 | 5.53 | 5.53 | 5.39 | qfq | 5,944,403 | 33,132,163 | -1.78% |
| 2023-08-10 | 5.57 | 5.66 | 5.56 | 5.63 | 5.49 | qfq | 6,862,311 | 38,535,537 | 1.26% |
| 2023-08-09 | 5.58 | 5.59 | 5.55 | 5.56 | 5.42 | qfq | 4,110,000 | 22,880,204 | -0.36% |
| 2023-08-08 | 5.66 | 5.67 | 5.57 | 5.58 | 5.44 | qfq | 4,505,200 | 25,213,684 | -0.71% |
| 2023-08-07 | 5.68 | 5.69 | 5.60 | 5.62 | 5.48 | qfq | 6,536,251 | 36,784,490 | -1.23% |
| 2023-08-04 | 5.73 | 5.75 | 5.68 | 5.69 | 5.55 | qfq | 5,693,750 | 32,492,822 | -0.70% |
| 2023-08-03 | 5.71 | 5.73 | 5.68 | 5.73 | 5.59 | qfq | 5,419,200 | 30,936,524 | 0.00% |
| 2023-08-02 | 5.73 | 5.75 | 5.71 | 5.73 | 5.59 | qfq | 5,601,470 | 32,093,487 | 0.00% |
| 2023-08-01 | 5.72 | 5.75 | 5.71 | 5.73 | 5.59 | qfq | 5,331,613 | 30,539,500 | 0.17% |
| 2023-07-31 | 5.74 | 5.75 | 5.70 | 5.72 | 5.58 | qfq | 7,023,000 | 40,167,609 | 0.18% |
| 2023-07-28 | 5.66 | 5.71 | 5.64 | 5.71 | 5.57 | qfq | 7,589,060 | 43,134,856 | 1.06% |
| 2023-07-27 | 5.66 | 5.68 | 5.63 | 5.65 | 5.51 | qfq | 6,024,760 | 34,086,496 | 0.00% |
| 2023-07-26 | 5.63 | 5.65 | 5.61 | 5.65 | 5.51 | qfq | 4,830,901 | 27,237,692 | 0.36% |
| 2023-07-25 | 5.58 | 5.64 | 5.58 | 5.63 | 5.49 | qfq | 5,235,907 | 29,385,954 | 1.08% |
| 2023-07-24 | 5.56 | 5.59 | 5.53 | 5.57 | 5.43 | qfq | 4,132,055 | 23,011,500 | 0.36% |
| 2023-07-21 | 5.53 | 5.57 | 5.52 | 5.55 | 5.41 | qfq | 3,736,569 | 20,764,363 | 0.36% |
| 2023-07-20 | 5.59 | 5.59 | 5.53 | 5.53 | 5.39 | qfq | 4,265,708 | 23,724,495 | -1.07% |
| 2023-07-19 | 5.55 | 5.59 | 5.53 | 5.59 | 5.45 | qfq | 5,397,427 | 30,078,605 | 0.72% |
| 2023-07-18 | 5.55 | 5.57 | 5.51 | 5.55 | 5.41 | qfq | 3,976,704 | 22,050,152 | 0.00% |