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
苏常柴Ａ000570.SZ
最近收盘价4.772026-07-17
最近交易日2026-07-17
成交量（股）14,829,573
成交额（元）72,113,432
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.047 | — | — | — | 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 | 4.94 | 5.03 | 4.73 | 4.77 | 4.77 | qfq | 14,829,573 | 72,113,432 | -3.44% |
| 2026-07-16 | 4.91 | 5.01 | 4.85 | 4.94 | 4.94 | qfq | 12,385,250 | 61,198,682 | 0.61% |
| 2026-07-15 | 4.83 | 4.95 | 4.79 | 4.91 | 4.91 | qfq | 12,989,170 | 63,555,877 | 1.03% |
| 2026-07-14 | 4.70 | 4.87 | 4.66 | 4.86 | 4.86 | qfq | 11,474,872 | 54,674,419 | 3.18% |
| 2026-07-13 | 4.86 | 4.89 | 4.68 | 4.71 | 4.71 | qfq | 11,762,200 | 55,874,408 | -3.09% |
| 2026-07-10 | 4.75 | 4.95 | 4.69 | 4.86 | 4.86 | qfq | 14,497,700 | 70,369,308 | 0.62% |
| 2026-07-09 | 4.81 | 4.87 | 4.66 | 4.83 | 4.83 | qfq | 12,885,600 | 61,363,883 | 0.00% |
| 2026-07-08 | 4.83 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 11,603,200 | 55,624,897 | 0.00% |
| 2026-07-07 | 4.94 | 4.97 | 4.79 | 4.83 | 4.83 | qfq | 11,017,500 | 53,545,486 | -3.01% |
| 2026-07-06 | 5.00 | 5.07 | 4.94 | 4.98 | 4.98 | qfq | 10,603,100 | 52,981,504 | -0.40% |
| 2026-07-03 | 4.84 | 5.04 | 4.82 | 5.00 | 5.00 | qfq | 15,751,446 | 78,303,568 | 3.52% |
| 2026-07-02 | 4.81 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 12,816,310 | 62,170,427 | 1.05% |
| 2026-07-01 | 4.67 | 4.84 | 4.64 | 4.78 | 4.78 | qfq | 13,234,960 | 63,007,424 | 2.36% |
| 2026-06-30 | 4.68 | 4.79 | 4.63 | 4.67 | 4.67 | qfq | 10,884,837 | 51,050,116 | -0.64% |
| 2026-06-29 | 4.74 | 4.74 | 4.54 | 4.70 | 4.70 | qfq | 15,286,724 | 71,110,305 | -0.84% |
| 2026-06-26 | 4.80 | 4.81 | 4.67 | 4.74 | 4.74 | qfq | 12,433,790 | 58,955,403 | -1.46% |
| 2026-06-25 | 4.93 | 4.93 | 4.78 | 4.81 | 4.81 | qfq | 11,467,348 | 55,344,354 | -2.63% |
| 2026-06-24 | 5.07 | 5.13 | 4.89 | 4.94 | 4.94 | qfq | 11,668,700 | 58,032,070 | -3.33% |
| 2026-06-23 | 5.01 | 5.25 | 5.00 | 5.11 | 5.11 | qfq | 13,607,932 | 69,948,329 | 1.39% |
| 2026-06-22 | 5.02 | 5.05 | 4.81 | 5.04 | 5.04 | qfq | 15,721,150 | 77,315,251 | 0.00% |
| 2026-06-18 | 5.11 | 5.13 | 5.00 | 5.04 | 5.04 | qfq | 10,459,270 | 52,921,513 | -1.56% |
| 2026-06-17 | 5.19 | 5.20 | 5.07 | 5.12 | 5.12 | qfq | 9,479,120 | 48,468,693 | -1.35% |
| 2026-06-16 | 5.22 | 5.22 | 5.08 | 5.19 | 5.19 | qfq | 11,319,270 | 58,305,130 | -0.57% |
| 2026-06-15 | 5.24 | 5.34 | 5.16 | 5.22 | 5.22 | qfq | 11,196,900 | 58,756,322 | 0.38% |
| 2026-06-12 | 5.13 | 5.26 | 5.06 | 5.20 | 5.20 | qfq | 13,473,750 | 69,925,391 | 1.76% |
| 2026-06-11 | 5.15 | 5.21 | 5.03 | 5.11 | 5.11 | qfq | 10,384,830 | 52,896,404 | -1.73% |
| 2026-06-10 | 5.31 | 5.34 | 5.10 | 5.20 | 5.20 | qfq | 12,990,004 | 67,317,548 | -2.62% |
| 2026-06-09 | 5.33 | 5.52 | 5.27 | 5.34 | 5.34 | qfq | 10,157,900 | 54,179,960 | -0.19% |
| 2026-06-08 | 5.43 | 5.54 | 5.26 | 5.35 | 5.35 | qfq | 11,210,900 | 60,595,895 | -3.08% |
| 2026-06-05 | 5.49 | 5.63 | 5.39 | 5.52 | 5.52 | qfq | 11,920,301 | 65,807,022 | 0.36% |
| 2026-06-04 | 5.55 | 5.63 | 5.42 | 5.50 | 5.50 | qfq | 11,722,600 | 64,387,450 | -1.79% |
| 2026-06-03 | 5.56 | 5.63 | 5.50 | 5.60 | 5.60 | qfq | 11,852,815 | 65,968,185 | 0.72% |
| 2026-06-02 | 5.66 | 5.72 | 5.53 | 5.56 | 5.56 | qfq | 15,101,800 | 84,403,712 | -1.77% |
| 2026-06-01 | 5.50 | 5.68 | 5.45 | 5.66 | 5.66 | qfq | 14,123,770 | 79,305,308 | 2.17% |
| 2026-05-29 | 5.68 | 5.73 | 5.49 | 5.54 | 5.54 | qfq | 13,076,670 | 73,117,813 | -2.12% |
| 2026-05-28 | 5.55 | 5.68 | 5.51 | 5.66 | 5.66 | qfq | 14,524,897 | 81,511,088 | 1.62% |
| 2026-05-27 | 5.70 | 5.79 | 5.49 | 5.57 | 5.57 | qfq | 16,774,800 | 93,966,877 | -2.28% |
| 2026-05-26 | 5.92 | 5.94 | 5.63 | 5.70 | 5.70 | qfq | 18,372,701 | 105,307,550 | -3.55% |
| 2026-05-25 | 6.13 | 6.17 | 5.88 | 5.91 | 5.91 | qfq | 18,710,800 | 111,559,313 | -3.59% |
| 2026-05-22 | 6.11 | 6.16 | 5.96 | 6.13 | 6.13 | qfq | 15,354,820 | 93,104,926 | 1.66% |
| 2026-05-21 | 6.21 | 6.33 | 5.99 | 6.03 | 6.03 | qfq | 18,106,954 | 112,141,389 | -2.90% |
| 2026-05-20 | 6.33 | 6.33 | 6.09 | 6.21 | 6.21 | qfq | 14,896,895 | 91,931,292 | -2.20% |
| 2026-05-19 | 6.34 | 6.36 | 6.21 | 6.35 | 6.33 | qfq | 14,481,000 | 91,211,796 | 0.16% |
| 2026-05-18 | 6.48 | 6.51 | 6.22 | 6.34 | 6.32 | qfq | 17,526,900 | 110,416,441 | -2.01% |
| 2026-05-15 | 6.51 | 6.58 | 6.41 | 6.47 | 6.45 | qfq | 16,235,400 | 105,185,148 | -0.46% |
| 2026-05-14 | 6.69 | 6.72 | 6.49 | 6.50 | 6.48 | qfq | 17,929,932 | 117,919,446 | -2.84% |
| 2026-05-13 | 6.68 | 6.74 | 6.58 | 6.69 | 6.67 | qfq | 19,670,027 | 131,370,058 | 0.00% |
| 2026-05-12 | 6.80 | 6.83 | 6.64 | 6.69 | 6.67 | qfq | 25,231,401 | 169,572,399 | -2.05% |
| 2026-05-11 | 6.80 | 6.86 | 6.69 | 6.83 | 6.81 | qfq | 27,972,197 | 189,527,741 | 2.25% |
| 2026-05-08 | 6.56 | 6.68 | 6.53 | 6.68 | 6.66 | qfq | 22,430,900 | 148,888,649 | 1.67% |
| 2026-05-07 | 6.52 | 6.71 | 6.45 | 6.57 | 6.55 | qfq | 23,402,252 | 153,869,971 | 0.46% |
| 2026-05-06 | 6.48 | 6.55 | 6.35 | 6.54 | 6.52 | qfq | 22,724,401 | 146,618,653 | 1.87% |
| 2026-04-30 | 6.49 | 6.55 | 6.40 | 6.42 | 6.40 | qfq | 20,350,500 | 131,315,564 | -1.38% |
| 2026-04-29 | 6.50 | 6.57 | 6.46 | 6.51 | 6.49 | qfq | 26,739,123 | 174,513,741 | 0.15% |
| 2026-04-28 | 6.70 | 6.71 | 6.47 | 6.50 | 6.48 | qfq | 35,140,674 | 228,989,043 | -2.99% |
| 2026-04-27 | 6.66 | 6.73 | 6.54 | 6.70 | 6.68 | qfq | 33,336,473 | 221,732,952 | 0.00% |
| 2026-04-24 | 6.70 | 6.90 | 6.64 | 6.70 | 6.68 | qfq | 34,690,888 | 233,635,302 | -1.47% |
| 2026-04-23 | 6.77 | 6.95 | 6.73 | 6.80 | 6.78 | qfq | 49,440,389 | 337,799,220 | 0.44% |
| 2026-04-22 | 6.64 | 6.79 | 6.60 | 6.77 | 6.75 | qfq | 43,854,380 | 294,563,607 | 1.35% |
| 2026-04-21 | 6.69 | 6.92 | 6.61 | 6.68 | 6.66 | qfq | 47,339,289 | 318,642,057 | -0.30% |
| 2026-04-20 | 6.62 | 6.72 | 6.51 | 6.70 | 6.68 | qfq | 67,518,255 | 446,922,840 | 1.36% |
| 2026-04-17 | 6.76 | 6.88 | 6.35 | 6.61 | 6.59 | qfq | 116,993,312 | 767,865,069 | -1.93% |
| 2026-04-16 | 6.19 | 6.74 | 6.10 | 6.74 | 6.72 | qfq | 59,912,233 | 387,829,440 | 9.95% |
| 2026-04-15 | 6.27 | 6.37 | 6.07 | 6.13 | 6.11 | qfq | 80,526,941 | 503,127,897 | 5.87% |
| 2026-04-14 | 5.82 | 5.91 | 5.72 | 5.79 | 5.77 | qfq | 14,038,800 | 81,094,396 | 0.87% |
| 2026-04-13 | 5.70 | 5.75 | 5.65 | 5.74 | 5.72 | qfq | 7,637,200 | 43,533,713 | 0.53% |
| 2026-04-10 | 5.66 | 5.80 | 5.64 | 5.71 | 5.69 | qfq | 9,466,400 | 54,354,149 | 1.60% |
| 2026-04-09 | 5.63 | 5.68 | 5.59 | 5.62 | 5.60 | qfq | 9,674,000 | 54,524,445 | -0.88% |
| 2026-04-08 | 5.57 | 5.68 | 5.55 | 5.67 | 5.65 | qfq | 11,537,302 | 64,929,506 | 3.28% |
| 2026-04-07 | 5.28 | 5.51 | 5.27 | 5.49 | 5.47 | qfq | 11,732,601 | 63,821,085 | 3.98% |
| 2026-04-03 | 5.60 | 5.62 | 5.27 | 5.28 | 5.26 | qfq | 14,232,103 | 76,362,121 | -5.21% |
| 2026-04-02 | 5.68 | 5.73 | 5.51 | 5.57 | 5.55 | qfq | 10,927,600 | 61,247,015 | -2.28% |
| 2026-04-01 | 5.77 | 5.83 | 5.66 | 5.70 | 5.68 | qfq | 11,271,077 | 64,440,112 | -0.18% |
| 2026-03-31 | 5.75 | 5.93 | 5.69 | 5.71 | 5.69 | qfq | 17,977,157 | 104,654,269 | 0.00% |
| 2026-03-30 | 5.50 | 5.72 | 5.48 | 5.71 | 5.69 | qfq | 11,240,701 | 63,437,245 | 1.96% |
| 2026-03-27 | 5.44 | 5.62 | 5.40 | 5.60 | 5.58 | qfq | 10,351,501 | 57,522,532 | 1.45% |
| 2026-03-26 | 5.58 | 5.66 | 5.45 | 5.52 | 5.50 | qfq | 10,222,080 | 56,581,502 | -1.43% |
| 2026-03-25 | 5.50 | 5.61 | 5.43 | 5.60 | 5.58 | qfq | 14,688,500 | 81,454,339 | 2.94% |
| 2026-03-24 | 5.31 | 5.46 | 5.21 | 5.44 | 5.42 | qfq | 16,923,000 | 90,354,566 | 4.62% |
| 2026-03-23 | 5.51 | 5.51 | 5.15 | 5.20 | 5.18 | qfq | 22,034,345 | 117,582,244 | -6.64% |
| 2026-03-20 | 5.79 | 5.82 | 5.56 | 5.57 | 5.55 | qfq | 15,944,100 | 89,855,102 | -3.30% |
| 2026-03-19 | 5.88 | 5.92 | 5.72 | 5.76 | 5.74 | qfq | 13,514,800 | 78,536,689 | -3.36% |
| 2026-03-18 | 5.94 | 5.96 | 5.82 | 5.96 | 5.94 | qfq | 14,643,802 | 86,113,286 | 0.68% |
| 2026-03-17 | 6.06 | 6.09 | 5.90 | 5.92 | 5.90 | qfq | 13,644,500 | 81,945,578 | -2.15% |
| 2026-03-16 | 6.08 | 6.15 | 6.00 | 6.05 | 6.03 | qfq | 16,329,200 | 98,807,431 | -0.82% |
| 2026-03-13 | 6.22 | 6.26 | 6.07 | 6.10 | 6.08 | qfq | 20,465,800 | 126,420,919 | -1.61% |
| 2026-03-12 | 6.30 | 6.30 | 6.17 | 6.20 | 6.18 | qfq | 23,100,600 | 143,670,091 | -1.59% |
| 2026-03-11 | 6.33 | 6.34 | 6.25 | 6.30 | 6.28 | qfq | 26,006,960 | 163,564,817 | 0.00% |
| 2026-03-10 | 6.26 | 6.35 | 6.22 | 6.30 | 6.28 | qfq | 34,673,753 | 217,595,522 | 0.64% |
| 2026-03-09 | 6.39 | 6.43 | 6.17 | 6.26 | 6.24 | qfq | 72,143,139 | 451,874,860 | -0.95% |
| 2026-03-06 | 5.85 | 6.45 | 5.84 | 6.32 | 6.30 | qfq | 80,287,828 | 510,174,317 | 7.85% |
| 2026-03-05 | 5.86 | 5.95 | 5.83 | 5.86 | 5.84 | qfq | 12,088,300 | 71,200,815 | 2.27% |
| 2026-03-04 | 5.75 | 5.81 | 5.64 | 5.73 | 5.71 | qfq | 14,205,200 | 81,370,069 | -1.55% |
| 2026-03-03 | 5.91 | 5.96 | 5.81 | 5.82 | 5.80 | qfq | 13,487,673 | 79,533,684 | -1.52% |
| 2026-03-02 | 6.06 | 6.08 | 5.81 | 5.91 | 5.89 | qfq | 19,330,100 | 114,552,250 | -3.27% |
| 2026-02-27 | 6.00 | 6.11 | 5.95 | 6.11 | 6.09 | qfq | 11,263,500 | 68,191,061 | 1.50% |
| 2026-02-26 | 6.01 | 6.03 | 5.96 | 6.02 | 6.00 | qfq | 8,505,500 | 50,991,111 | 0.17% |
| 2026-02-25 | 6.04 | 6.12 | 5.98 | 6.01 | 5.99 | qfq | 10,806,898 | 65,407,200 | -0.33% |
| 2026-02-24 | 5.97 | 6.06 | 5.95 | 6.03 | 6.01 | qfq | 9,771,157 | 58,791,872 | 1.86% |
| 2026-02-13 | 5.97 | 6.01 | 5.91 | 5.92 | 5.90 | qfq | 10,470,023 | 62,380,475 | -1.17% |
| 2026-02-12 | 6.10 | 6.10 | 5.96 | 5.99 | 5.97 | qfq | 10,566,600 | 63,488,624 | -1.64% |
| 2026-02-11 | 6.10 | 6.13 | 6.05 | 6.09 | 6.07 | qfq | 7,805,773 | 47,515,167 | -0.16% |
| 2026-02-10 | 6.09 | 6.15 | 6.07 | 6.10 | 6.08 | qfq | 12,491,900 | 76,411,339 | 0.16% |
| 2026-02-09 | 5.99 | 6.14 | 5.99 | 6.09 | 6.07 | qfq | 16,207,920 | 98,472,069 | 2.53% |
| 2026-02-06 | 5.93 | 6.06 | 5.92 | 5.94 | 5.92 | qfq | 11,426,905 | 68,510,533 | 0.00% |
| 2026-02-05 | 6.00 | 6.04 | 5.94 | 5.94 | 5.92 | qfq | 10,832,895 | 64,874,683 | -1.16% |
| 2026-02-04 | 6.00 | 6.05 | 5.95 | 6.01 | 5.99 | qfq | 12,557,802 | 75,383,713 | 0.67% |
| 2026-02-03 | 5.87 | 5.98 | 5.83 | 5.97 | 5.95 | qfq | 12,644,201 | 74,807,041 | 2.58% |
| 2026-02-02 | 5.90 | 5.98 | 5.80 | 5.82 | 5.80 | qfq | 13,419,048 | 79,346,546 | -1.85% |
| 2026-01-30 | 5.81 | 5.96 | 5.78 | 5.93 | 5.91 | qfq | 17,598,160 | 103,782,697 | 2.07% |
| 2026-01-29 | 5.75 | 5.88 | 5.74 | 5.81 | 5.79 | qfq | 12,614,098 | 73,610,274 | 1.04% |
| 2026-01-28 | 5.80 | 5.84 | 5.73 | 5.75 | 5.73 | qfq | 9,591,303 | 55,377,686 | -0.86% |
| 2026-01-27 | 5.84 | 5.87 | 5.68 | 5.80 | 5.78 | qfq | 11,490,000 | 66,396,873 | -1.19% |
| 2026-01-26 | 5.87 | 5.91 | 5.79 | 5.87 | 5.85 | qfq | 10,429,976 | 61,035,286 | 0.00% |
| 2026-01-23 | 5.89 | 5.90 | 5.84 | 5.87 | 5.85 | qfq | 7,772,578 | 45,556,030 | -0.17% |
| 2026-01-22 | 5.79 | 5.89 | 5.73 | 5.88 | 5.86 | qfq | 10,710,304 | 62,685,806 | 1.38% |
| 2026-01-21 | 5.67 | 5.80 | 5.66 | 5.80 | 5.78 | qfq | 11,045,578 | 63,634,705 | 1.75% |
| 2026-01-20 | 5.72 | 5.74 | 5.66 | 5.70 | 5.68 | qfq | 7,898,452 | 45,013,666 | -0.35% |
| 2026-01-19 | 5.60 | 5.72 | 5.58 | 5.72 | 5.70 | qfq | 13,093,907 | 74,293,159 | 1.96% |
| 2026-01-16 | 5.61 | 5.62 | 5.56 | 5.61 | 5.59 | qfq | 7,996,820 | 44,759,702 | 0.36% |
| 2026-01-15 | 5.58 | 5.62 | 5.55 | 5.59 | 5.57 | qfq | 7,245,300 | 40,448,422 | 0.18% |
| 2026-01-14 | 5.62 | 5.67 | 5.53 | 5.58 | 5.56 | qfq | 14,307,986 | 80,405,122 | -0.89% |
| 2026-01-13 | 5.67 | 5.70 | 5.60 | 5.63 | 5.61 | qfq | 13,634,160 | 77,128,495 | -0.71% |
| 2026-01-12 | 5.63 | 5.69 | 5.61 | 5.67 | 5.65 | qfq | 10,514,333 | 59,343,620 | 0.71% |
| 2026-01-09 | 5.61 | 5.64 | 5.58 | 5.63 | 5.61 | qfq | 9,287,075 | 52,118,023 | 0.36% |
| 2026-01-08 | 5.56 | 5.64 | 5.54 | 5.61 | 5.59 | qfq | 8,295,490 | 46,507,490 | 0.90% |
| 2026-01-07 | 5.63 | 5.63 | 5.54 | 5.56 | 5.54 | qfq | 9,436,301 | 52,631,818 | -1.24% |
| 2026-01-06 | 5.58 | 5.70 | 5.56 | 5.63 | 5.61 | qfq | 11,105,216 | 62,615,491 | 1.08% |
| 2026-01-05 | 5.56 | 5.62 | 5.55 | 5.57 | 5.55 | qfq | 9,150,587 | 51,148,046 | 0.18% |
| 2025-12-31 | 5.57 | 5.57 | 5.47 | 5.56 | 5.54 | qfq | 6,590,359 | 36,425,657 | 0.00% |
| 2025-12-30 | 5.60 | 5.62 | 5.51 | 5.56 | 5.54 | qfq | 7,555,700 | 42,032,809 | -1.07% |
| 2025-12-29 | 5.67 | 5.67 | 5.58 | 5.62 | 5.60 | qfq | 6,830,101 | 38,339,527 | -0.71% |
| 2025-12-26 | 5.71 | 5.72 | 5.63 | 5.66 | 5.64 | qfq | 6,969,900 | 39,574,240 | -0.53% |
| 2025-12-25 | 5.62 | 5.72 | 5.61 | 5.69 | 5.67 | qfq | 7,793,987 | 44,254,203 | 1.07% |
| 2025-12-24 | 5.61 | 5.65 | 5.56 | 5.63 | 5.61 | qfq | 5,557,200 | 31,250,699 | 0.36% |
| 2025-12-23 | 5.63 | 5.68 | 5.58 | 5.61 | 5.59 | qfq | 7,501,700 | 42,143,793 | -0.53% |
| 2025-12-22 | 5.62 | 5.69 | 5.58 | 5.64 | 5.62 | qfq | 7,518,200 | 42,352,339 | 0.18% |
| 2025-12-19 | 5.50 | 5.65 | 5.49 | 5.63 | 5.61 | qfq | 8,434,000 | 47,113,533 | 2.55% |
| 2025-12-18 | 5.40 | 5.56 | 5.38 | 5.49 | 5.47 | qfq | 9,973,400 | 54,795,160 | 1.10% |
| 2025-12-17 | 5.47 | 5.50 | 5.33 | 5.43 | 5.41 | qfq | 10,563,000 | 56,938,912 | -0.55% |
| 2025-12-16 | 5.62 | 5.63 | 5.45 | 5.46 | 5.44 | qfq | 10,984,000 | 60,448,619 | -3.02% |
| 2025-12-15 | 5.62 | 5.68 | 5.58 | 5.63 | 5.61 | qfq | 10,272,200 | 57,944,144 | 0.36% |
| 2025-12-12 | 5.73 | 5.77 | 5.58 | 5.61 | 5.59 | qfq | 11,715,400 | 66,525,064 | -1.41% |
| 2025-12-11 | 5.91 | 5.92 | 5.68 | 5.69 | 5.67 | qfq | 11,610,600 | 66,972,824 | -3.56% |
| 2025-12-10 | 5.92 | 5.93 | 5.83 | 5.90 | 5.88 | qfq | 8,003,784 | 47,041,415 | -0.51% |
| 2025-12-09 | 6.03 | 6.03 | 5.88 | 5.93 | 5.91 | qfq | 8,503,252 | 50,474,438 | -1.66% |
| 2025-12-08 | 6.13 | 6.13 | 6.02 | 6.03 | 6.01 | qfq | 9,313,000 | 56,374,079 | -1.31% |
| 2025-12-05 | 6.04 | 6.12 | 5.98 | 6.11 | 6.09 | qfq | 8,906,450 | 53,977,685 | 1.50% |
| 2025-12-04 | 6.16 | 6.16 | 5.99 | 6.02 | 6.00 | qfq | 11,656,850 | 70,498,001 | -2.27% |
| 2025-12-03 | 6.14 | 6.19 | 6.08 | 6.16 | 6.14 | qfq | 12,910,162 | 79,316,869 | 0.16% |
| 2025-12-02 | 6.19 | 6.22 | 6.09 | 6.15 | 6.13 | qfq | 12,170,400 | 74,804,598 | -0.81% |
| 2025-12-01 | 6.18 | 6.23 | 6.15 | 6.20 | 6.18 | qfq | 13,563,200 | 83,857,747 | 0.65% |
| 2025-11-28 | 6.07 | 6.18 | 6.03 | 6.16 | 6.14 | qfq | 14,085,902 | 85,991,230 | 1.32% |
| 2025-11-27 | 6.10 | 6.14 | 6.05 | 6.08 | 6.06 | qfq | 10,014,998 | 60,899,527 | -0.33% |
| 2025-11-26 | 6.09 | 6.16 | 6.01 | 6.10 | 6.08 | qfq | 16,102,991 | 97,936,990 | 0.16% |
| 2025-11-25 | 5.89 | 6.10 | 5.84 | 6.09 | 6.07 | qfq | 19,233,640 | 116,172,734 | 4.46% |
| 2025-11-24 | 5.82 | 5.89 | 5.78 | 5.83 | 5.81 | qfq | 9,277,500 | 54,224,016 | 0.69% |
| 2025-11-21 | 5.97 | 6.02 | 5.70 | 5.79 | 5.77 | qfq | 13,470,587 | 78,960,208 | -3.50% |
| 2025-11-20 | 6.06 | 6.10 | 5.93 | 6.00 | 5.98 | qfq | 13,798,200 | 82,995,703 | -0.17% |
| 2025-11-19 | 6.03 | 6.09 | 5.86 | 6.01 | 5.99 | qfq | 13,799,515 | 82,427,299 | 0.17% |
| 2025-11-18 | 6.07 | 6.10 | 5.96 | 6.00 | 5.98 | qfq | 12,637,386 | 76,012,323 | -0.99% |
| 2025-11-17 | 6.05 | 6.10 | 6.01 | 6.06 | 6.04 | qfq | 10,773,287 | 65,180,856 | 0.33% |
| 2025-11-14 | 6.01 | 6.09 | 6.00 | 6.04 | 6.02 | qfq | 11,146,900 | 67,505,536 | -0.33% |
| 2025-11-13 | 5.91 | 6.10 | 5.85 | 6.06 | 6.04 | qfq | 17,237,514 | 103,566,487 | 2.54% |
| 2025-11-12 | 5.94 | 6.00 | 5.89 | 5.91 | 5.89 | qfq | 10,002,480 | 59,228,117 | -0.67% |
| 2025-11-11 | 5.92 | 6.00 | 5.92 | 5.95 | 5.93 | qfq | 11,691,250 | 69,774,886 | 0.17% |
| 2025-11-10 | 5.93 | 5.95 | 5.86 | 5.94 | 5.92 | qfq | 10,792,700 | 63,894,114 | 0.34% |
| 2025-11-07 | 5.90 | 5.96 | 5.86 | 5.92 | 5.90 | qfq | 14,135,210 | 83,645,150 | -0.17% |
| 2025-11-06 | 5.80 | 5.97 | 5.79 | 5.93 | 5.91 | qfq | 24,548,296 | 145,164,412 | 2.24% |
| 2025-11-05 | 5.67 | 5.84 | 5.64 | 5.80 | 5.78 | qfq | 12,371,101 | 71,517,408 | 1.75% |
| 2025-11-04 | 5.69 | 5.75 | 5.65 | 5.70 | 5.68 | qfq | 8,905,649 | 50,693,109 | 0.18% |
| 2025-11-03 | 5.58 | 5.75 | 5.56 | 5.69 | 5.67 | qfq | 14,890,913 | 84,457,442 | 2.34% |
| 2025-10-31 | 5.56 | 5.60 | 5.52 | 5.56 | 5.54 | qfq | 12,495,995 | 69,644,632 | 0.54% |
| 2025-10-30 | 5.83 | 5.86 | 5.52 | 5.53 | 5.51 | qfq | 26,446,695 | 148,586,194 | -6.11% |
| 2025-10-29 | 5.90 | 5.91 | 5.82 | 5.89 | 5.87 | qfq | 7,741,000 | 45,394,906 | -0.67% |
| 2025-10-28 | 5.90 | 5.94 | 5.83 | 5.93 | 5.91 | qfq | 7,949,900 | 46,982,487 | 0.85% |
| 2025-10-27 | 5.90 | 5.93 | 5.81 | 5.88 | 5.86 | qfq | 8,164,104 | 47,896,003 | -0.17% |
| 2025-10-24 | 5.94 | 5.97 | 5.88 | 5.89 | 5.87 | qfq | 6,829,290 | 40,367,538 | -0.67% |
| 2025-10-23 | 5.86 | 5.94 | 5.84 | 5.93 | 5.91 | qfq | 10,171,605 | 59,990,570 | 1.02% |
| 2025-10-22 | 5.85 | 5.91 | 5.80 | 5.87 | 5.85 | qfq | 9,077,598 | 53,275,775 | 0.51% |
| 2025-10-21 | 5.74 | 5.84 | 5.73 | 5.84 | 5.82 | qfq | 8,253,893 | 47,916,720 | 1.74% |
| 2025-10-20 | 5.65 | 5.74 | 5.63 | 5.74 | 5.72 | qfq | 7,908,050 | 45,024,432 | 2.32% |
| 2025-10-17 | 5.69 | 5.73 | 5.59 | 5.61 | 5.59 | qfq | 6,290,448 | 35,541,260 | -1.92% |
| 2025-10-16 | 5.75 | 5.78 | 5.69 | 5.72 | 5.70 | qfq | 4,854,084 | 27,808,115 | -0.69% |
| 2025-10-15 | 5.67 | 5.77 | 5.67 | 5.76 | 5.74 | qfq | 6,507,300 | 37,331,496 | 1.77% |
| 2025-10-14 | 5.70 | 5.77 | 5.66 | 5.66 | 5.64 | qfq | 8,339,314 | 47,703,152 | -0.53% |
| 2025-10-13 | 5.57 | 5.70 | 5.47 | 5.69 | 5.67 | qfq | 7,477,215 | 41,895,496 | -0.18% |
| 2025-10-10 | 5.63 | 5.75 | 5.63 | 5.70 | 5.68 | qfq | 8,253,500 | 47,145,545 | 0.53% |
| 2025-10-09 | 5.63 | 5.67 | 5.58 | 5.67 | 5.65 | qfq | 8,786,902 | 49,478,440 | 1.80% |
| 2025-09-30 | 5.65 | 5.66 | 5.57 | 5.57 | 5.55 | qfq | 6,798,350 | 38,139,214 | -1.59% |
| 2025-09-29 | 5.58 | 5.66 | 5.48 | 5.66 | 5.64 | qfq | 8,827,137 | 49,397,553 | 1.43% |
| 2025-09-26 | 5.58 | 5.65 | 5.52 | 5.58 | 5.56 | qfq | 6,913,200 | 38,668,096 | 0.00% |
| 2025-09-25 | 5.71 | 5.72 | 5.56 | 5.58 | 5.56 | qfq | 8,477,300 | 47,688,503 | -2.28% |
| 2025-09-24 | 5.63 | 5.72 | 5.57 | 5.71 | 5.69 | qfq | 7,134,900 | 40,471,536 | 1.06% |
| 2025-09-23 | 5.73 | 5.75 | 5.52 | 5.65 | 5.63 | qfq | 12,477,335 | 69,796,690 | -1.74% |
| 2025-09-22 | 5.75 | 5.81 | 5.60 | 5.75 | 5.73 | qfq | 6,318,993 | 36,177,926 | -0.35% |
| 2025-09-19 | 5.83 | 5.90 | 5.74 | 5.77 | 5.75 | qfq | 8,236,200 | 47,697,138 | -1.54% |
| 2025-09-18 | 5.92 | 5.98 | 5.78 | 5.86 | 5.84 | qfq | 13,501,534 | 79,804,368 | -1.01% |
| 2025-09-17 | 5.90 | 5.94 | 5.86 | 5.92 | 5.90 | qfq | 8,891,292 | 52,504,776 | 0.17% |
| 2025-09-16 | 5.81 | 5.91 | 5.78 | 5.91 | 5.89 | qfq | 9,981,493 | 58,436,496 | 2.25% |
| 2025-09-15 | 5.89 | 5.90 | 5.76 | 5.78 | 5.76 | qfq | 8,773,010 | 50,884,543 | -1.87% |
| 2025-09-12 | 5.91 | 5.97 | 5.87 | 5.89 | 5.87 | qfq | 9,425,600 | 55,840,062 | -0.34% |
| 2025-09-11 | 5.86 | 5.93 | 5.76 | 5.91 | 5.89 | qfq | 9,816,501 | 57,439,955 | 0.51% |
| 2025-09-10 | 5.92 | 5.97 | 5.86 | 5.88 | 5.86 | qfq | 11,375,435 | 67,209,869 | -0.68% |
| 2025-09-09 | 5.85 | 6.03 | 5.81 | 5.92 | 5.90 | qfq | 18,285,551 | 108,408,083 | 1.37% |
| 2025-09-08 | 5.72 | 5.90 | 5.72 | 5.84 | 5.82 | qfq | 11,573,180 | 67,298,249 | 1.74% |
| 2025-09-05 | 5.73 | 5.78 | 5.69 | 5.74 | 5.72 | qfq | 9,049,792 | 51,907,838 | 0.53% |
| 2025-09-04 | 5.65 | 5.76 | 5.65 | 5.71 | 5.69 | qfq | 10,592,310 | 60,497,847 | 0.88% |
| 2025-09-03 | 5.81 | 5.85 | 5.62 | 5.66 | 5.64 | qfq | 8,930,950 | 51,162,130 | -2.58% |
| 2025-09-02 | 5.84 | 5.86 | 5.70 | 5.81 | 5.79 | qfq | 9,551,310 | 55,186,595 | -0.68% |
| 2025-09-01 | 5.80 | 5.90 | 5.75 | 5.85 | 5.83 | qfq | 10,234,722 | 59,704,522 | 1.04% |
| 2025-08-29 | 5.84 | 5.87 | 5.78 | 5.79 | 5.77 | qfq | 9,472,400 | 55,127,031 | -1.36% |
| 2025-08-28 | 5.92 | 5.96 | 5.67 | 5.87 | 5.85 | qfq | 17,116,328 | 99,559,550 | -0.51% |
| 2025-08-27 | 6.13 | 6.15 | 5.89 | 5.90 | 5.88 | qfq | 18,104,848 | 108,947,080 | -3.91% |
| 2025-08-26 | 6.04 | 6.16 | 6.01 | 6.14 | 6.12 | qfq | 15,710,838 | 95,990,905 | 1.15% |
| 2025-08-25 | 6.10 | 6.13 | 6.03 | 6.07 | 6.05 | qfq | 15,550,489 | 94,370,385 | -0.49% |
| 2025-08-22 | 6.11 | 6.14 | 6.03 | 6.10 | 6.08 | qfq | 13,708,901 | 83,262,682 | 0.00% |
| 2025-08-21 | 6.20 | 6.21 | 6.07 | 6.10 | 6.08 | qfq | 15,153,487 | 92,572,662 | -1.13% |
| 2025-08-20 | 6.16 | 6.18 | 6.11 | 6.17 | 6.15 | qfq | 21,438,705 | 131,818,865 | 0.16% |
| 2025-08-19 | 5.93 | 6.27 | 5.92 | 6.16 | 6.14 | qfq | 38,453,396 | 236,179,007 | 3.88% |
| 2025-08-18 | 5.90 | 5.97 | 5.87 | 5.93 | 5.91 | qfq | 9,862,101 | 58,506,512 | 0.85% |
| 2025-08-15 | 5.83 | 5.94 | 5.83 | 5.88 | 5.86 | qfq | 9,230,900 | 54,430,398 | 0.34% |
| 2025-08-14 | 6.04 | 6.07 | 5.84 | 5.86 | 5.84 | qfq | 11,025,600 | 65,448,968 | -2.82% |
| 2025-08-13 | 6.05 | 6.06 | 6.00 | 6.03 | 6.01 | qfq | 9,190,101 | 55,405,443 | -0.17% |
| 2025-08-12 | 6.04 | 6.08 | 5.99 | 6.04 | 6.02 | qfq | 7,527,502 | 45,358,793 | -0.17% |
| 2025-08-11 | 5.98 | 6.11 | 5.95 | 6.05 | 6.03 | qfq | 9,831,589 | 59,527,271 | 1.17% |
| 2025-08-08 | 5.94 | 5.99 | 5.91 | 5.98 | 5.96 | qfq | 7,396,200 | 44,030,354 | 0.67% |
| 2025-08-07 | 6.01 | 6.04 | 5.92 | 5.94 | 5.92 | qfq | 8,260,500 | 49,208,797 | -1.00% |
| 2025-08-06 | 6.01 | 6.03 | 5.96 | 6.00 | 5.98 | qfq | 7,406,400 | 44,459,619 | -0.33% |
| 2025-08-05 | 5.96 | 6.02 | 5.96 | 6.02 | 6.00 | qfq | 7,607,700 | 45,613,083 | 1.18% |
| 2025-08-04 | 5.86 | 5.96 | 5.81 | 5.95 | 5.93 | qfq | 8,624,900 | 51,041,014 | 1.19% |
| 2025-08-01 | 5.80 | 5.91 | 5.80 | 5.88 | 5.86 | qfq | 7,621,952 | 44,794,300 | 0.68% |
| 2025-07-31 | 5.89 | 5.92 | 5.79 | 5.84 | 5.82 | qfq | 8,453,702 | 49,448,239 | -0.85% |
| 2025-07-30 | 5.92 | 5.96 | 5.83 | 5.89 | 5.87 | qfq | 9,737,810 | 57,399,719 | -0.51% |
| 2025-07-29 | 5.94 | 5.97 | 5.85 | 5.92 | 5.90 | qfq | 10,154,600 | 59,893,631 | -0.67% |
| 2025-07-28 | 5.99 | 6.02 | 5.94 | 5.96 | 5.94 | qfq | 7,025,500 | 41,977,759 | -0.17% |
| 2025-07-25 | 6.00 | 6.03 | 5.94 | 5.97 | 5.95 | qfq | 8,741,100 | 52,198,788 | -0.50% |
| 2025-07-24 | 5.97 | 6.00 | 5.95 | 6.00 | 5.98 | qfq | 10,207,355 | 61,028,555 | 0.33% |
| 2025-07-23 | 6.08 | 6.08 | 5.97 | 5.98 | 5.96 | qfq | 11,169,600 | 67,286,562 | -1.16% |
| 2025-07-22 | 6.06 | 6.09 | 5.99 | 6.05 | 6.03 | qfq | 14,242,002 | 86,020,969 | -0.33% |
| 2025-07-21 | 6.03 | 6.08 | 5.99 | 6.07 | 6.05 | qfq | 15,018,900 | 90,760,996 | 0.50% |
| 2025-07-18 | 6.07 | 6.16 | 6.02 | 6.04 | 6.02 | qfq | 19,605,287 | 118,911,630 | 0.00% |
| 2025-07-17 | 6.05 | 6.10 | 5.97 | 6.04 | 6.02 | qfq | 23,823,310 | 143,854,214 | -1.15% |
| 2025-07-16 | 6.04 | 6.19 | 5.94 | 6.11 | 6.09 | qfq | 38,538,177 | 234,758,225 | 2.86% |
| 2025-07-15 | 5.93 | 6.12 | 5.88 | 5.94 | 5.92 | qfq | 42,143,701 | 253,299,956 | -0.17% |
| 2025-07-14 | 5.84 | 5.98 | 5.81 | 5.95 | 5.93 | qfq | 11,981,701 | 70,941,634 | 1.71% |
| 2025-07-11 | 5.82 | 5.86 | 5.76 | 5.85 | 5.83 | qfq | 10,123,300 | 58,974,241 | 0.17% |
| 2025-07-10 | 5.79 | 5.85 | 5.76 | 5.84 | 5.82 | qfq | 9,829,960 | 57,168,532 | 0.86% |
| 2025-07-09 | 5.86 | 5.88 | 5.77 | 5.79 | 5.77 | qfq | 8,494,000 | 49,478,911 | -1.19% |
| 2025-07-08 | 5.78 | 5.86 | 5.77 | 5.86 | 5.84 | qfq | 8,052,900 | 46,932,973 | 1.03% |
| 2025-07-07 | 5.74 | 5.80 | 5.71 | 5.80 | 5.78 | qfq | 8,020,518 | 46,295,576 | 1.05% |
| 2025-07-04 | 5.80 | 5.81 | 5.72 | 5.74 | 5.72 | qfq | 7,751,800 | 44,706,247 | -1.03% |
| 2025-07-03 | 5.78 | 5.81 | 5.76 | 5.80 | 5.78 | qfq | 7,025,800 | 40,685,756 | 0.35% |
| 2025-07-02 | 5.77 | 5.79 | 5.73 | 5.78 | 5.76 | qfq | 6,972,000 | 40,222,184 | 0.17% |
| 2025-07-01 | 5.79 | 5.83 | 5.71 | 5.77 | 5.75 | qfq | 8,383,000 | 48,297,225 | -0.35% |
| 2025-06-30 | 5.75 | 5.81 | 5.75 | 5.79 | 5.77 | qfq | 9,715,677 | 56,263,012 | 0.87% |
| 2025-06-27 | 5.74 | 5.78 | 5.71 | 5.74 | 5.72 | qfq | 6,822,500 | 39,147,996 | 0.17% |
| 2025-06-26 | 5.77 | 5.79 | 5.71 | 5.73 | 5.71 | qfq | 12,851,800 | 73,834,544 | -0.69% |
| 2025-06-25 | 5.75 | 5.90 | 5.70 | 5.77 | 5.75 | qfq | 16,476,400 | 95,480,504 | 0.35% |
| 2025-06-24 | 5.49 | 5.80 | 5.49 | 5.75 | 5.73 | qfq | 21,277,049 | 121,287,510 | 4.74% |
| 2025-06-23 | 5.37 | 5.51 | 5.34 | 5.49 | 5.47 | qfq | 7,619,500 | 41,511,577 | 2.04% |
| 2025-06-20 | 5.37 | 5.44 | 5.35 | 5.38 | 5.36 | qfq | 6,469,243 | 34,868,855 | 0.19% |
| 2025-06-19 | 5.52 | 5.53 | 5.34 | 5.37 | 5.35 | qfq | 9,991,543 | 54,033,815 | -2.89% |
| 2025-06-18 | 5.50 | 5.53 | 5.46 | 5.53 | 5.51 | qfq | 5,566,900 | 30,611,124 | 0.00% |
| 2025-06-17 | 5.54 | 5.60 | 5.48 | 5.53 | 5.51 | qfq | 6,536,300 | 36,118,724 | -0.18% |
| 2025-06-16 | 5.48 | 5.56 | 5.46 | 5.54 | 5.52 | qfq | 6,785,395 | 37,486,047 | 0.91% |
| 2025-06-13 | 5.61 | 5.61 | 5.45 | 5.49 | 5.47 | qfq | 9,180,400 | 50,587,221 | -2.31% |
| 2025-06-12 | 5.65 | 5.68 | 5.59 | 5.62 | 5.60 | qfq | 8,280,500 | 46,619,478 | -0.88% |
| 2025-06-11 | 5.60 | 5.69 | 5.60 | 5.67 | 5.65 | qfq | 8,614,906 | 48,813,763 | 0.89% |
| 2025-06-10 | 5.67 | 5.69 | 5.53 | 5.62 | 5.60 | qfq | 9,681,900 | 54,383,678 | -1.06% |
| 2025-06-09 | 5.63 | 5.68 | 5.62 | 5.68 | 5.66 | qfq | 7,698,000 | 43,544,382 | 0.89% |
| 2025-06-06 | 5.61 | 5.65 | 5.59 | 5.63 | 5.61 | qfq | 5,786,800 | 32,512,842 | 0.18% |
| 2025-06-05 | 5.64 | 5.66 | 5.59 | 5.62 | 5.60 | qfq | 7,749,000 | 43,516,579 | -0.35% |
| 2025-06-04 | 5.62 | 5.65 | 5.60 | 5.64 | 5.62 | qfq | 5,876,300 | 33,040,479 | 0.53% |
| 2025-06-03 | 5.58 | 5.64 | 5.55 | 5.61 | 5.59 | qfq | 6,595,100 | 37,004,126 | -0.18% |
| 2025-05-30 | 5.78 | 5.79 | 5.61 | 5.62 | 5.60 | qfq | 10,737,900 | 60,835,278 | -2.94% |
| 2025-05-29 | 5.68 | 5.82 | 5.67 | 5.79 | 5.77 | qfq | 13,833,500 | 79,794,300 | 1.94% |
| 2025-05-28 | 5.63 | 5.75 | 5.63 | 5.68 | 5.66 | qfq | 10,619,899 | 60,444,502 | 0.89% |
| 2025-05-27 | 5.56 | 5.64 | 5.53 | 5.63 | 5.61 | qfq | 6,516,800 | 36,418,869 | 0.72% |
| 2025-05-26 | 5.48 | 5.60 | 5.48 | 5.59 | 5.57 | qfq | 9,134,803 | 50,771,200 | 1.64% |
| 2025-05-23 | 5.61 | 5.68 | 5.49 | 5.50 | 5.48 | qfq | 11,052,100 | 61,850,343 | -1.96% |
| 2025-05-22 | 5.67 | 5.71 | 5.59 | 5.61 | 5.59 | qfq | 13,640,100 | 76,928,985 | -1.41% |
| 2025-05-21 | 5.67 | 5.70 | 5.62 | 5.69 | 5.67 | qfq | 9,487,450 | 53,708,214 | 0.00% |
| 2025-05-20 | 5.68 | 5.70 | 5.62 | 5.69 | 5.66 | qfq | 8,739,701 | 49,525,751 | 0.00% |
| 2025-05-19 | 5.61 | 5.69 | 5.57 | 5.69 | 5.66 | qfq | 11,756,500 | 66,488,693 | 1.61% |
| 2025-05-16 | 5.54 | 5.64 | 5.54 | 5.60 | 5.57 | qfq | 8,202,300 | 45,974,056 | 0.72% |
| 2025-05-15 | 5.56 | 5.62 | 5.49 | 5.56 | 5.53 | qfq | 11,441,900 | 63,679,944 | 0.00% |
| 2025-05-14 | 5.55 | 5.58 | 5.51 | 5.56 | 5.53 | qfq | 8,253,000 | 45,739,423 | -0.18% |
| 2025-05-13 | 5.60 | 5.62 | 5.53 | 5.57 | 5.54 | qfq | 8,564,899 | 47,740,757 | 0.18% |
| 2025-05-12 | 5.59 | 5.62 | 5.52 | 5.56 | 5.53 | qfq | 9,147,900 | 50,908,638 | 0.18% |
| 2025-05-09 | 5.60 | 5.60 | 5.49 | 5.55 | 5.52 | qfq | 10,046,900 | 55,723,191 | -0.89% |
| 2025-05-08 | 5.52 | 5.64 | 5.50 | 5.60 | 5.57 | qfq | 10,907,400 | 60,998,047 | 1.08% |
| 2025-05-07 | 5.49 | 5.57 | 5.49 | 5.54 | 5.51 | qfq | 15,672,600 | 86,633,189 | 0.91% |
| 2025-05-06 | 5.33 | 5.49 | 5.33 | 5.49 | 5.46 | qfq | 19,624,001 | 106,407,863 | 3.39% |
| 2025-04-30 | 5.38 | 5.45 | 5.26 | 5.31 | 5.28 | qfq | 22,866,601 | 121,886,635 | 3.51% |
| 2025-04-29 | 5.02 | 5.16 | 5.01 | 5.13 | 5.10 | qfq | 7,331,000 | 37,582,297 | 1.58% |
| 2025-04-28 | 5.18 | 5.19 | 5.03 | 5.05 | 5.02 | qfq | 7,609,996 | 38,667,052 | -2.88% |
| 2025-04-25 | 5.17 | 5.24 | 5.16 | 5.20 | 5.17 | qfq | 6,205,300 | 32,270,208 | 0.58% |
| 2025-04-24 | 5.25 | 5.25 | 5.14 | 5.17 | 5.14 | qfq | 8,822,300 | 45,711,671 | -1.52% |
| 2025-04-23 | 5.19 | 5.27 | 5.19 | 5.25 | 5.22 | qfq | 9,485,102 | 49,654,636 | 1.35% |
| 2025-04-22 | 5.17 | 5.19 | 5.12 | 5.18 | 5.15 | qfq | 7,243,196 | 37,361,504 | 0.19% |
| 2025-04-21 | 5.15 | 5.18 | 5.10 | 5.17 | 5.14 | qfq | 7,978,700 | 41,116,359 | 1.17% |
| 2025-04-18 | 5.10 | 5.13 | 5.06 | 5.11 | 5.08 | qfq | 6,068,200 | 30,925,936 | 0.00% |
| 2025-04-17 | 5.04 | 5.19 | 5.03 | 5.11 | 5.08 | qfq | 9,466,502 | 48,428,890 | 0.99% |
| 2025-04-16 | 5.17 | 5.20 | 5.00 | 5.06 | 5.03 | qfq | 11,793,000 | 59,995,237 | -2.69% |
| 2025-04-15 | 5.21 | 5.23 | 5.14 | 5.20 | 5.17 | qfq | 10,131,203 | 52,525,819 | 0.00% |
| 2025-04-14 | 5.14 | 5.26 | 5.12 | 5.20 | 5.17 | qfq | 14,431,401 | 75,001,189 | 1.96% |
| 2025-04-11 | 5.01 | 5.13 | 4.96 | 5.10 | 5.07 | qfq | 11,657,480 | 59,326,649 | 0.39% |
| 2025-04-10 | 5.07 | 5.23 | 5.07 | 5.08 | 5.05 | qfq | 20,402,452 | 104,764,583 | 0.99% |
| 2025-04-09 | 4.99 | 5.07 | 4.61 | 5.03 | 5.00 | qfq | 22,718,353 | 110,695,580 | 0.20% |
| 2025-04-08 | 5.10 | 5.17 | 4.88 | 5.02 | 4.99 | qfq | 23,579,818 | 118,578,968 | 0.80% |
| 2025-04-07 | 5.18 | 5.22 | 4.98 | 4.98 | 4.95 | qfq | 17,788,492 | 89,993,186 | -9.95% |
| 2025-04-03 | 5.51 | 5.56 | 5.42 | 5.53 | 5.50 | qfq | 18,997,153 | 104,488,412 | 0.73% |
| 2025-04-02 | 5.59 | 5.64 | 5.47 | 5.49 | 5.46 | qfq | 14,063,500 | 77,809,213 | -0.90% |
| 2025-04-01 | 5.47 | 5.57 | 5.44 | 5.54 | 5.51 | qfq | 20,204,601 | 111,422,029 | 1.28% |
| 2025-03-31 | 5.40 | 5.51 | 5.21 | 5.47 | 5.44 | qfq | 25,450,201 | 136,427,083 | 0.92% |
| 2025-03-28 | 5.58 | 5.58 | 5.38 | 5.42 | 5.39 | qfq | 18,950,301 | 103,531,057 | -2.69% |
| 2025-03-27 | 5.62 | 5.68 | 5.54 | 5.57 | 5.54 | qfq | 18,108,900 | 101,661,808 | -0.89% |
| 2025-03-26 | 5.58 | 5.70 | 5.57 | 5.62 | 5.59 | qfq | 16,495,300 | 93,021,447 | 0.54% |
| 2025-03-25 | 5.70 | 5.77 | 5.53 | 5.59 | 5.56 | qfq | 17,401,201 | 98,118,114 | -2.27% |
| 2025-03-24 | 5.82 | 5.82 | 5.60 | 5.72 | 5.69 | qfq | 28,084,949 | 159,553,983 | -2.39% |
| 2025-03-21 | 5.96 | 5.96 | 5.76 | 5.86 | 5.83 | qfq | 36,450,353 | 212,816,104 | -2.01% |
| 2025-03-20 | 6.01 | 6.10 | 5.94 | 5.98 | 5.95 | qfq | 33,391,673 | 200,679,783 | -1.32% |
| 2025-03-19 | 6.23 | 6.31 | 6.04 | 6.06 | 6.03 | qfq | 43,240,103 | 265,566,650 | -3.81% |
| 2025-03-18 | 6.38 | 6.43 | 6.21 | 6.30 | 6.27 | qfq | 46,094,147 | 290,425,125 | -2.78% |
| 2025-03-17 | 6.36 | 6.55 | 6.27 | 6.48 | 6.45 | qfq | 58,939,383 | 377,455,603 | 0.78% |
| 2025-03-14 | 6.80 | 6.80 | 6.36 | 6.43 | 6.40 | qfq | 100,470,730 | 652,648,912 | -5.72% |
| 2025-03-13 | 6.10 | 6.82 | 6.06 | 6.82 | 6.78 | qfq | 59,067,844 | 390,533,915 | 10.00% |
| 2025-03-12 | 6.27 | 6.49 | 6.16 | 6.20 | 6.17 | qfq | 79,882,098 | 503,933,733 | 0.00% |
| 2025-03-11 | 5.90 | 6.47 | 5.85 | 6.20 | 6.17 | qfq | 71,808,700 | 441,545,693 | 4.03% |
| 2025-03-10 | 5.82 | 6.29 | 5.81 | 5.96 | 5.93 | qfq | 49,951,600 | 297,516,370 | 2.41% |
| 2025-03-07 | 5.90 | 6.00 | 5.76 | 5.82 | 5.79 | qfq | 68,364,692 | 400,006,872 | -3.80% |
| 2025-03-06 | 5.55 | 6.05 | 5.50 | 6.05 | 6.02 | qfq | 33,858,481 | 200,237,692 | 10.00% |
| 2025-03-05 | 5.38 | 5.89 | 5.38 | 5.50 | 5.47 | qfq | 36,135,141 | 199,640,170 | 0.92% |
| 2025-03-04 | 5.45 | 5.46 | 5.30 | 5.45 | 5.42 | qfq | 41,997,361 | 225,958,988 | -1.62% |
| 2025-03-03 | 5.96 | 5.96 | 5.46 | 5.54 | 5.51 | qfq | 84,340,173 | 474,946,185 | -7.20% |
| 2025-02-28 | 5.43 | 5.97 | 5.41 | 5.97 | 5.94 | qfq | 63,560,102 | 373,127,225 | 9.94% |
| 2025-02-27 | 5.46 | 5.46 | 5.28 | 5.43 | 5.40 | qfq | 14,177,000 | 76,213,523 | 0.56% |
| 2025-02-26 | 5.39 | 5.49 | 5.34 | 5.40 | 5.37 | qfq | 15,393,710 | 83,078,079 | 0.19% |
| 2025-02-25 | 5.43 | 5.52 | 5.35 | 5.39 | 5.36 | qfq | 19,435,902 | 105,433,631 | -2.71% |
| 2025-02-24 | 5.39 | 5.55 | 5.31 | 5.54 | 5.51 | qfq | 23,127,501 | 125,743,695 | 4.53% |
| 2025-02-21 | 5.29 | 5.35 | 5.25 | 5.30 | 5.27 | qfq | 9,550,689 | 50,656,378 | 0.19% |
| 2025-02-20 | 5.35 | 5.36 | 5.26 | 5.29 | 5.26 | qfq | 7,743,888 | 40,942,885 | -0.94% |
| 2025-02-19 | 5.21 | 5.34 | 5.19 | 5.34 | 5.31 | qfq | 9,289,701 | 49,041,552 | 3.09% |
| 2025-02-18 | 5.29 | 5.33 | 5.16 | 5.18 | 5.15 | qfq | 8,230,900 | 43,166,953 | -2.08% |
| 2025-02-17 | 5.25 | 5.33 | 5.23 | 5.29 | 5.26 | qfq | 7,367,500 | 38,904,932 | 0.76% |
| 2025-02-14 | 5.24 | 5.33 | 5.22 | 5.25 | 5.22 | qfq | 9,407,603 | 49,589,428 | 0.19% |
| 2025-02-13 | 5.27 | 5.29 | 5.19 | 5.24 | 5.21 | qfq | 8,449,902 | 44,254,970 | -0.57% |
| 2025-02-12 | 5.18 | 5.28 | 5.16 | 5.27 | 5.24 | qfq | 11,976,812 | 62,808,895 | 1.74% |
| 2025-02-11 | 5.12 | 5.21 | 5.07 | 5.18 | 5.15 | qfq | 10,967,806 | 56,354,728 | 0.97% |
| 2025-02-10 | 5.07 | 5.14 | 5.05 | 5.13 | 5.10 | qfq | 7,613,302 | 38,881,724 | 1.18% |
| 2025-02-07 | 4.98 | 5.09 | 4.97 | 5.07 | 5.04 | qfq | 10,743,901 | 54,272,439 | 1.81% |
| 2025-02-06 | 4.90 | 5.00 | 4.86 | 4.98 | 4.95 | qfq | 10,386,596 | 51,419,276 | 1.01% |
| 2025-02-05 | 4.96 | 4.96 | 4.88 | 4.93 | 4.90 | qfq | 5,238,607 | 25,804,396 | 1.02% |
| 2025-01-27 | 4.90 | 5.00 | 4.88 | 4.88 | 4.85 | qfq | 5,588,700 | 27,537,846 | -0.41% |
| 2025-01-24 | 4.92 | 4.92 | 4.84 | 4.90 | 4.87 | qfq | 6,716,600 | 32,731,732 | 0.20% |
| 2025-01-23 | 4.93 | 4.99 | 4.89 | 4.89 | 4.86 | qfq | 6,016,401 | 29,770,017 | 0.20% |
| 2025-01-22 | 4.90 | 4.94 | 4.84 | 4.88 | 4.85 | qfq | 5,699,401 | 27,825,278 | -1.01% |
| 2025-01-21 | 4.99 | 5.02 | 4.88 | 4.93 | 4.90 | qfq | 6,803,400 | 33,607,979 | -1.40% |
| 2025-01-20 | 4.96 | 5.02 | 4.91 | 5.00 | 4.97 | qfq | 7,433,521 | 37,047,521 | 1.21% |
| 2025-01-17 | 4.91 | 4.96 | 4.88 | 4.94 | 4.91 | qfq | 5,473,827 | 26,971,114 | -0.20% |
| 2025-01-16 | 4.92 | 5.00 | 4.88 | 4.95 | 4.92 | qfq | 5,800,510 | 28,687,064 | 1.02% |
| 2025-01-15 | 4.94 | 4.96 | 4.87 | 4.90 | 4.87 | qfq | 4,969,998 | 24,357,790 | -0.81% |
| 2025-01-14 | 4.75 | 4.94 | 4.75 | 4.94 | 4.91 | qfq | 8,654,514 | 42,261,935 | 3.78% |
| 2025-01-13 | 4.73 | 4.77 | 4.60 | 4.76 | 4.74 | qfq | 5,674,685 | 26,647,262 | 0.63% |
| 2025-01-10 | 4.84 | 4.88 | 4.71 | 4.73 | 4.71 | qfq | 6,518,200 | 31,228,271 | -1.87% |
| 2025-01-09 | 4.84 | 4.90 | 4.80 | 4.82 | 4.79 | qfq | 5,717,202 | 27,767,085 | -1.23% |
| 2025-01-08 | 4.89 | 4.93 | 4.74 | 4.88 | 4.85 | qfq | 9,342,023 | 45,302,392 | -1.21% |
| 2025-01-07 | 4.77 | 4.96 | 4.76 | 4.94 | 4.91 | qfq | 11,408,510 | 55,544,426 | 2.92% |
| 2025-01-06 | 4.73 | 4.80 | 4.56 | 4.80 | 4.77 | qfq | 9,853,600 | 46,436,586 | 1.48% |
| 2025-01-03 | 4.96 | 4.98 | 4.68 | 4.73 | 4.71 | qfq | 17,907,400 | 85,734,105 | -4.64% |
| 2025-01-02 | 5.09 | 5.15 | 4.88 | 4.96 | 4.93 | qfq | 14,307,500 | 71,864,335 | -2.55% |
| 2024-12-31 | 5.22 | 5.27 | 5.02 | 5.09 | 5.06 | qfq | 16,550,200 | 84,743,193 | -2.49% |
| 2024-12-30 | 5.38 | 5.41 | 5.19 | 5.22 | 5.19 | qfq | 19,642,551 | 103,022,675 | -3.33% |
| 2024-12-27 | 5.33 | 5.60 | 5.30 | 5.40 | 5.37 | qfq | 40,437,129 | 219,374,333 | 0.75% |
| 2024-12-26 | 5.02 | 5.57 | 5.01 | 5.36 | 5.33 | qfq | 49,617,782 | 269,896,322 | 5.93% |
| 2024-12-25 | 5.25 | 5.27 | 4.97 | 5.06 | 5.03 | qfq | 17,661,102 | 89,529,227 | -4.35% |
| 2024-12-24 | 5.29 | 5.63 | 5.18 | 5.29 | 5.26 | qfq | 14,273,901 | 75,836,302 | 1.15% |
| 2024-12-23 | 5.64 | 5.65 | 5.17 | 5.23 | 5.20 | qfq | 24,271,180 | 129,892,872 | -7.60% |
| 2024-12-20 | 5.68 | 5.73 | 5.60 | 5.66 | 5.63 | qfq | 16,350,956 | 92,290,595 | 1.07% |
| 2024-12-19 | 5.68 | 5.78 | 5.52 | 5.60 | 5.57 | qfq | 23,994,781 | 135,003,111 | -1.93% |
| 2024-12-18 | 5.46 | 5.87 | 5.40 | 5.71 | 5.68 | qfq | 35,370,424 | 201,404,264 | 4.58% |
| 2024-12-17 | 5.74 | 5.79 | 5.44 | 5.46 | 5.43 | qfq | 24,927,710 | 138,699,434 | -4.55% |
| 2024-12-16 | 5.51 | 6.02 | 5.51 | 5.72 | 5.69 | qfq | 35,308,078 | 203,395,766 | 4.00% |
| 2024-12-13 | 5.61 | 5.65 | 5.49 | 5.50 | 5.47 | qfq | 8,876,600 | 49,336,759 | -2.65% |
| 2024-12-12 | 5.61 | 5.66 | 5.53 | 5.65 | 5.62 | qfq | 11,523,942 | 64,477,877 | 1.07% |
| 2024-12-11 | 5.49 | 5.59 | 5.49 | 5.59 | 5.56 | qfq | 9,224,900 | 51,290,020 | 1.27% |
| 2024-12-10 | 5.68 | 5.70 | 5.49 | 5.52 | 5.49 | qfq | 12,905,400 | 71,985,243 | -0.72% |
| 2024-12-09 | 5.63 | 5.66 | 5.51 | 5.56 | 5.53 | qfq | 9,496,110 | 52,985,346 | -1.07% |
| 2024-12-06 | 5.60 | 5.72 | 5.53 | 5.62 | 5.59 | qfq | 11,844,300 | 66,527,458 | 0.18% |
| 2024-12-05 | 5.57 | 5.62 | 5.50 | 5.61 | 5.58 | qfq | 11,763,865 | 65,438,906 | 1.26% |
| 2024-12-04 | 5.56 | 5.73 | 5.51 | 5.54 | 5.51 | qfq | 18,283,801 | 102,543,507 | -0.54% |
| 2024-12-03 | 5.61 | 5.62 | 5.52 | 5.57 | 5.54 | qfq | 12,551,406 | 69,811,057 | -0.18% |
| 2024-12-02 | 5.44 | 5.58 | 5.44 | 5.58 | 5.55 | qfq | 17,114,356 | 94,545,787 | 3.14% |
| 2024-11-29 | 5.34 | 5.52 | 5.31 | 5.41 | 5.38 | qfq | 14,227,250 | 76,837,061 | 0.56% |
| 2024-11-28 | 5.28 | 5.42 | 5.26 | 5.38 | 5.35 | qfq | 13,164,477 | 70,784,918 | 1.70% |
| 2024-11-27 | 5.31 | 5.32 | 5.12 | 5.29 | 5.26 | qfq | 12,208,000 | 63,595,580 | -1.31% |
| 2024-11-26 | 5.35 | 5.42 | 5.33 | 5.36 | 5.33 | qfq | 9,261,701 | 49,802,519 | -0.37% |
| 2024-11-25 | 5.27 | 5.39 | 5.23 | 5.38 | 5.35 | qfq | 11,934,601 | 63,543,927 | 3.07% |
| 2024-11-22 | 5.48 | 5.50 | 5.21 | 5.22 | 5.19 | qfq | 16,812,741 | 89,845,972 | -4.74% |
| 2024-11-21 | 5.36 | 5.48 | 5.32 | 5.48 | 5.45 | qfq | 17,912,202 | 97,299,929 | 2.05% |
| 2024-11-20 | 5.23 | 5.38 | 5.20 | 5.37 | 5.34 | qfq | 11,888,240 | 63,303,178 | 2.29% |
| 2024-11-19 | 5.19 | 5.25 | 5.11 | 5.25 | 5.22 | qfq | 8,737,227 | 45,320,440 | 1.74% |
| 2024-11-18 | 5.18 | 5.31 | 5.11 | 5.16 | 5.13 | qfq | 14,104,800 | 73,289,599 | 0.19% |
| 2024-11-15 | 5.28 | 5.38 | 5.14 | 5.15 | 5.12 | qfq | 20,360,751 | 106,921,780 | -3.38% |
| 2024-11-14 | 5.40 | 5.55 | 5.30 | 5.33 | 5.30 | qfq | 28,450,449 | 154,334,511 | -1.30% |
| 2024-11-13 | 5.24 | 5.59 | 5.18 | 5.40 | 5.37 | qfq | 28,013,454 | 150,232,722 | 2.66% |
| 2024-11-12 | 5.31 | 5.40 | 5.20 | 5.26 | 5.23 | qfq | 15,440,434 | 82,094,582 | -0.94% |
| 2024-11-11 | 5.26 | 5.33 | 5.24 | 5.31 | 5.28 | qfq | 11,925,980 | 63,051,222 | 0.57% |
| 2024-11-08 | 5.39 | 5.45 | 5.25 | 5.28 | 5.25 | qfq | 17,140,302 | 91,107,163 | -2.04% |
| 2024-11-07 | 5.23 | 5.41 | 5.20 | 5.39 | 5.36 | qfq | 19,482,301 | 103,689,254 | 2.86% |
| 2024-11-06 | 5.20 | 5.27 | 5.15 | 5.24 | 5.21 | qfq | 18,368,252 | 96,087,213 | 0.77% |
| 2024-11-05 | 5.17 | 5.20 | 5.14 | 5.20 | 5.17 | qfq | 12,636,351 | 65,461,752 | 0.78% |
| 2024-11-04 | 5.04 | 5.17 | 5.04 | 5.16 | 5.13 | qfq | 8,804,250 | 45,186,321 | 1.57% |
| 2024-11-01 | 5.21 | 5.27 | 5.02 | 5.08 | 5.05 | qfq | 13,747,092 | 70,271,508 | -2.50% |
| 2024-10-31 | 5.14 | 5.26 | 5.14 | 5.21 | 5.18 | qfq | 14,921,446 | 77,593,302 | 1.76% |
| 2024-10-30 | 5.08 | 5.17 | 5.07 | 5.12 | 5.09 | qfq | 9,568,348 | 48,937,788 | 0.20% |
| 2024-10-29 | 5.24 | 5.26 | 5.09 | 5.11 | 5.08 | qfq | 13,113,358 | 67,425,609 | -1.92% |
| 2024-10-28 | 5.06 | 5.23 | 5.03 | 5.21 | 5.18 | qfq | 16,414,046 | 84,546,345 | 3.37% |
| 2024-10-25 | 4.92 | 5.05 | 4.91 | 5.04 | 5.01 | qfq | 12,047,448 | 60,292,774 | 2.23% |
| 2024-10-24 | 4.88 | 5.01 | 4.88 | 4.93 | 4.90 | qfq | 8,824,700 | 43,507,226 | 0.82% |
| 2024-10-23 | 4.87 | 4.97 | 4.87 | 4.89 | 4.86 | qfq | 10,773,296 | 53,025,956 | -0.20% |
| 2024-10-22 | 4.82 | 4.93 | 4.80 | 4.90 | 4.87 | qfq | 10,570,900 | 51,451,331 | 1.66% |
| 2024-10-21 | 4.85 | 4.88 | 4.79 | 4.82 | 4.79 | qfq | 11,999,460 | 58,092,652 | -0.41% |
| 2024-10-18 | 4.75 | 4.89 | 4.71 | 4.84 | 4.81 | qfq | 11,411,387 | 54,844,487 | 2.11% |
| 2024-10-17 | 4.81 | 4.88 | 4.73 | 4.74 | 4.72 | qfq | 6,578,300 | 31,601,072 | -1.04% |
| 2024-10-16 | 4.78 | 4.84 | 4.76 | 4.79 | 4.77 | qfq | 7,821,011 | 37,583,728 | -0.21% |
| 2024-10-15 | 4.88 | 4.92 | 4.80 | 4.80 | 4.77 | qfq | 8,932,001 | 43,379,340 | -2.24% |
| 2024-10-14 | 4.87 | 4.91 | 4.81 | 4.91 | 4.88 | qfq | 9,257,828 | 45,095,374 | 2.08% |
| 2024-10-11 | 4.96 | 4.98 | 4.77 | 4.81 | 4.78 | qfq | 11,540,329 | 56,264,512 | -3.02% |
| 2024-10-10 | 4.96 | 5.06 | 4.84 | 4.96 | 4.93 | qfq | 12,979,939 | 64,685,013 | 0.20% |
| 2024-10-09 | 5.20 | 5.23 | 4.91 | 4.95 | 4.92 | qfq | 23,498,979 | 118,959,072 | -7.65% |
| 2024-10-08 | 5.66 | 5.66 | 5.10 | 5.36 | 5.33 | qfq | 37,302,336 | 200,044,864 | 3.47% |
| 2024-09-30 | 4.96 | 5.23 | 4.83 | 5.18 | 5.15 | qfq | 38,263,061 | 193,031,577 | 7.47% |
| 2024-09-27 | 4.74 | 4.87 | 4.66 | 4.82 | 4.79 | qfq | 18,987,401 | 90,489,313 | 2.99% |
| 2024-09-26 | 4.51 | 4.68 | 4.49 | 4.68 | 4.66 | qfq | 14,727,647 | 67,783,378 | 3.31% |
| 2024-09-25 | 4.52 | 4.64 | 4.50 | 4.53 | 4.51 | qfq | 15,576,812 | 71,123,860 | 0.22% |
| 2024-09-24 | 4.44 | 4.53 | 4.41 | 4.52 | 4.50 | qfq | 14,246,394 | 63,900,128 | 2.03% |
| 2024-09-23 | 4.39 | 4.44 | 4.35 | 4.43 | 4.41 | qfq | 6,920,042 | 30,455,051 | 0.45% |
| 2024-09-20 | 4.42 | 4.44 | 4.35 | 4.41 | 4.39 | qfq | 9,277,720 | 40,772,046 | -0.68% |
| 2024-09-19 | 4.32 | 4.47 | 4.29 | 4.44 | 4.42 | qfq | 14,150,097 | 61,948,878 | 2.78% |
| 2024-09-18 | 4.27 | 4.32 | 4.23 | 4.32 | 4.30 | qfq | 7,032,820 | 30,046,108 | 1.41% |
| 2024-09-13 | 4.40 | 4.41 | 4.26 | 4.26 | 4.24 | qfq | 10,341,300 | 44,556,262 | -2.74% |
| 2024-09-12 | 4.40 | 4.45 | 4.36 | 4.38 | 4.36 | qfq | 10,138,900 | 44,521,839 | -0.68% |
| 2024-09-11 | 4.38 | 4.55 | 4.35 | 4.41 | 4.39 | qfq | 14,652,620 | 64,894,239 | 0.46% |
| 2024-09-10 | 4.48 | 4.50 | 4.33 | 4.39 | 4.37 | qfq | 13,011,601 | 57,112,938 | -2.01% |
| 2024-09-09 | 4.40 | 4.51 | 4.38 | 4.48 | 4.46 | qfq | 20,710,003 | 92,150,065 | 0.67% |
| 2024-09-06 | 4.51 | 4.52 | 4.38 | 4.45 | 4.43 | qfq | 35,643,610 | 157,854,387 | -3.89% |
| 2024-09-05 | 4.23 | 4.63 | 4.23 | 4.63 | 4.61 | qfq | 27,767,624 | 127,087,628 | 9.98% |
| 2024-09-04 | 4.20 | 4.26 | 4.18 | 4.21 | 4.19 | qfq | 3,404,858 | 14,338,262 | -0.47% |
| 2024-09-03 | 4.20 | 4.26 | 4.19 | 4.23 | 4.21 | qfq | 2,911,200 | 12,312,286 | 0.24% |
| 2024-09-02 | 4.31 | 4.33 | 4.21 | 4.22 | 4.20 | qfq | 4,041,597 | 17,272,307 | -1.40% |
| 2024-08-30 | 4.25 | 4.36 | 4.22 | 4.28 | 4.26 | qfq | 4,932,901 | 21,198,853 | 0.94% |
| 2024-08-29 | 4.20 | 4.25 | 4.16 | 4.24 | 4.22 | qfq | 3,114,100 | 13,151,448 | 0.95% |
| 2024-08-28 | 4.14 | 4.26 | 4.13 | 4.20 | 4.18 | qfq | 3,859,710 | 16,209,293 | 0.72% |
| 2024-08-27 | 4.29 | 4.29 | 4.16 | 4.17 | 4.15 | qfq | 5,008,839 | 21,044,971 | -3.02% |
| 2024-08-26 | 4.22 | 4.31 | 4.18 | 4.30 | 4.28 | qfq | 7,006,600 | 29,770,382 | 2.38% |
| 2024-08-23 | 4.30 | 4.30 | 4.16 | 4.20 | 4.18 | qfq | 7,326,920 | 30,829,518 | -2.78% |
| 2024-08-22 | 4.36 | 4.40 | 4.30 | 4.32 | 4.30 | qfq | 3,518,701 | 15,281,382 | -0.92% |
| 2024-08-21 | 4.38 | 4.40 | 4.34 | 4.36 | 4.34 | qfq | 3,365,000 | 14,698,690 | -0.68% |
| 2024-08-20 | 4.45 | 4.45 | 4.34 | 4.39 | 4.37 | qfq | 4,172,400 | 18,297,563 | -1.57% |
| 2024-08-19 | 4.43 | 4.50 | 4.42 | 4.46 | 4.44 | qfq | 3,565,000 | 15,910,930 | 0.45% |
| 2024-08-16 | 4.51 | 4.54 | 4.43 | 4.44 | 4.42 | qfq | 4,130,787 | 18,487,333 | -1.55% |
| 2024-08-15 | 4.49 | 4.55 | 4.45 | 4.51 | 4.49 | qfq | 4,969,700 | 22,369,446 | 0.45% |
| 2024-08-14 | 4.51 | 4.53 | 4.47 | 4.49 | 4.47 | qfq | 2,731,200 | 12,275,656 | -0.44% |
| 2024-08-13 | 4.44 | 4.51 | 4.40 | 4.51 | 4.49 | qfq | 3,417,250 | 15,232,625 | 1.35% |
| 2024-08-12 | 4.43 | 4.50 | 4.43 | 4.45 | 4.43 | qfq | 3,257,000 | 14,540,947 | -0.22% |
| 2024-08-09 | 4.52 | 4.54 | 4.46 | 4.46 | 4.44 | qfq | 2,933,300 | 13,213,404 | -0.67% |
| 2024-08-08 | 4.49 | 4.53 | 4.44 | 4.49 | 4.47 | qfq | 4,237,602 | 19,026,413 | -0.66% |
| 2024-08-07 | 4.56 | 4.57 | 4.50 | 4.52 | 4.50 | qfq | 3,231,910 | 14,649,583 | -0.44% |
| 2024-08-06 | 4.50 | 4.55 | 4.48 | 4.54 | 4.52 | qfq | 4,195,100 | 18,934,520 | 1.57% |
| 2024-08-05 | 4.57 | 4.62 | 4.46 | 4.47 | 4.45 | qfq | 5,340,750 | 24,239,356 | -2.40% |
| 2024-08-02 | 4.67 | 4.70 | 4.55 | 4.58 | 4.56 | qfq | 7,361,300 | 34,061,719 | -2.55% |
| 2024-08-01 | 4.65 | 4.76 | 4.60 | 4.70 | 4.68 | qfq | 9,050,227 | 42,426,750 | 1.73% |
| 2024-07-31 | 4.55 | 4.64 | 4.53 | 4.62 | 4.60 | qfq | 6,568,527 | 30,198,449 | 1.76% |
| 2024-07-30 | 4.47 | 4.56 | 4.45 | 4.54 | 4.52 | qfq | 5,626,027 | 25,392,371 | 1.57% |
| 2024-07-29 | 4.45 | 4.50 | 4.42 | 4.47 | 4.45 | qfq | 4,154,550 | 18,566,697 | 0.45% |
| 2024-07-26 | 4.29 | 4.45 | 4.28 | 4.45 | 4.43 | qfq | 6,676,950 | 29,408,130 | 3.49% |
| 2024-07-25 | 4.22 | 4.31 | 4.20 | 4.30 | 4.28 | qfq | 3,921,450 | 16,721,377 | 1.65% |
| 2024-07-24 | 4.31 | 4.31 | 4.21 | 4.23 | 4.21 | qfq | 4,404,200 | 18,726,917 | -1.40% |
| 2024-07-23 | 4.34 | 4.40 | 4.29 | 4.29 | 4.27 | qfq | 4,008,002 | 17,411,196 | -1.15% |
| 2024-07-22 | 4.35 | 4.37 | 4.31 | 4.34 | 4.32 | qfq | 3,448,802 | 14,945,780 | -0.46% |
| 2024-07-19 | 4.36 | 4.41 | 4.34 | 4.36 | 4.34 | qfq | 3,291,101 | 14,405,945 | 0.00% |
| 2024-07-18 | 4.36 | 4.37 | 4.25 | 4.36 | 4.34 | qfq | 4,678,500 | 20,154,235 | -0.23% |
| 2024-07-17 | 4.44 | 4.45 | 4.36 | 4.37 | 4.35 | qfq | 4,194,900 | 18,418,909 | -2.02% |
| 2024-07-16 | 4.40 | 4.47 | 4.39 | 4.46 | 4.44 | qfq | 3,787,710 | 16,775,546 | 0.45% |
| 2024-07-15 | 4.48 | 4.50 | 4.42 | 4.44 | 4.42 | qfq | 4,584,900 | 20,428,056 | -0.67% |
| 2024-07-12 | 4.44 | 4.54 | 4.43 | 4.47 | 4.45 | qfq | 6,013,110 | 26,957,836 | 0.22% |
| 2024-07-11 | 4.33 | 4.48 | 4.33 | 4.46 | 4.44 | qfq | 8,252,250 | 36,436,200 | 4.21% |
| 2024-07-10 | 4.30 | 4.38 | 4.27 | 4.28 | 4.26 | qfq | 5,571,550 | 24,036,364 | -1.15% |
| 2024-07-09 | 4.28 | 4.35 | 4.17 | 4.33 | 4.31 | qfq | 7,631,201 | 32,653,074 | 0.93% |
| 2024-07-08 | 4.43 | 4.43 | 4.26 | 4.29 | 4.27 | qfq | 4,927,401 | 21,315,068 | -3.60% |
| 2024-07-05 | 4.38 | 4.46 | 4.34 | 4.45 | 4.43 | qfq | 4,439,150 | 19,572,802 | 1.60% |
| 2024-07-04 | 4.52 | 4.54 | 4.38 | 4.38 | 4.36 | qfq | 4,585,340 | 20,370,624 | -3.10% |
| 2024-07-03 | 4.54 | 4.58 | 4.51 | 4.52 | 4.50 | qfq | 4,222,600 | 19,182,473 | -0.88% |
| 2024-07-02 | 4.50 | 4.57 | 4.49 | 4.56 | 4.54 | qfq | 6,122,101 | 27,771,894 | 1.11% |
| 2024-07-01 | 4.46 | 4.52 | 4.42 | 4.51 | 4.49 | qfq | 5,249,650 | 23,471,365 | 0.89% |
| 2024-06-28 | 4.42 | 4.52 | 4.40 | 4.47 | 4.45 | qfq | 6,052,200 | 27,087,461 | 0.90% |
| 2024-06-27 | 4.49 | 4.52 | 4.42 | 4.43 | 4.41 | qfq | 4,692,200 | 20,972,667 | -1.34% |
| 2024-06-26 | 4.34 | 4.50 | 4.34 | 4.49 | 4.47 | qfq | 5,130,701 | 22,724,909 | 2.75% |
| 2024-06-25 | 4.30 | 4.42 | 4.29 | 4.37 | 4.35 | qfq | 5,595,198 | 24,493,390 | 1.16% |
| 2024-06-24 | 4.46 | 4.46 | 4.30 | 4.32 | 4.30 | qfq | 6,972,500 | 30,359,830 | -3.79% |
| 2024-06-21 | 4.49 | 4.54 | 4.45 | 4.49 | 4.47 | qfq | 3,395,200 | 15,256,533 | 0.00% |
| 2024-06-20 | 4.60 | 4.62 | 4.49 | 4.49 | 4.47 | qfq | 4,639,700 | 21,029,320 | -2.60% |
| 2024-06-19 | 4.62 | 4.66 | 4.58 | 4.61 | 4.59 | qfq | 4,318,500 | 19,943,338 | -0.22% |
| 2024-06-18 | 4.51 | 4.62 | 4.50 | 4.62 | 4.60 | qfq | 5,385,000 | 24,630,875 | 2.67% |
| 2024-06-17 | 4.56 | 4.58 | 4.49 | 4.50 | 4.48 | qfq | 4,656,200 | 21,077,261 | -1.32% |
| 2024-06-14 | 4.58 | 4.59 | 4.50 | 4.56 | 4.54 | qfq | 5,099,000 | 23,190,409 | -0.44% |
| 2024-06-13 | 4.64 | 4.70 | 4.56 | 4.58 | 4.56 | qfq | 5,260,700 | 24,288,465 | -1.29% |
| 2024-06-12 | 4.53 | 4.65 | 4.52 | 4.64 | 4.62 | qfq | 6,434,700 | 29,599,596 | 2.43% |
| 2024-06-11 | 4.57 | 4.57 | 4.47 | 4.53 | 4.51 | qfq | 7,898,356 | 35,628,432 | -1.09% |
| 2024-06-07 | 4.45 | 4.59 | 4.45 | 4.58 | 4.56 | qfq | 10,572,313 | 47,906,836 | 4.57% |
| 2024-06-06 | 4.62 | 4.65 | 4.35 | 4.38 | 4.36 | qfq | 15,667,401 | 69,789,297 | -5.60% |
| 2024-06-05 | 4.78 | 4.79 | 4.63 | 4.64 | 4.62 | qfq | 7,738,700 | 36,323,118 | -3.13% |
| 2024-06-04 | 4.78 | 4.81 | 4.70 | 4.79 | 4.77 | qfq | 6,341,010 | 30,173,959 | -0.42% |
| 2024-06-03 | 4.92 | 4.93 | 4.75 | 4.81 | 4.78 | qfq | 10,052,410 | 48,454,126 | -2.63% |
| 2024-05-31 | 4.99 | 4.99 | 4.92 | 4.94 | 4.91 | qfq | 8,298,301 | 41,054,373 | 0.20% |
| 2024-05-30 | 4.93 | 5.16 | 4.90 | 4.93 | 4.90 | qfq | 13,452,000 | 67,446,490 | 0.00% |
| 2024-05-29 | 4.90 | 4.96 | 4.88 | 4.93 | 4.90 | qfq | 4,993,800 | 24,594,045 | 0.20% |
| 2024-05-28 | 5.00 | 5.01 | 4.91 | 4.92 | 4.89 | qfq | 4,582,402 | 22,716,642 | -1.80% |
| 2024-05-27 | 4.97 | 5.02 | 4.90 | 5.01 | 4.98 | qfq | 5,774,200 | 28,619,266 | 1.01% |
| 2024-05-24 | 4.95 | 5.04 | 4.90 | 4.96 | 4.93 | qfq | 6,285,901 | 31,381,664 | -0.20% |
| 2024-05-23 | 5.12 | 5.12 | 4.95 | 4.97 | 4.94 | qfq | 9,504,300 | 47,631,686 | -2.55% |
| 2024-05-22 | 5.13 | 5.19 | 5.09 | 5.10 | 5.07 | qfq | 6,671,000 | 34,241,598 | -0.97% |
| 2024-05-21 | 5.21 | 5.23 | 5.14 | 5.15 | 5.08 | qfq | 7,227,500 | 37,397,445 | -1.72% |
| 2024-05-20 | 5.26 | 5.32 | 5.22 | 5.24 | 5.17 | qfq | 8,459,428 | 44,518,164 | -0.57% |
| 2024-05-17 | 5.21 | 5.27 | 5.19 | 5.27 | 5.19 | qfq | 7,785,500 | 40,803,536 | 0.96% |
| 2024-05-16 | 5.16 | 5.26 | 5.16 | 5.22 | 5.15 | qfq | 8,470,250 | 44,159,430 | 1.16% |
| 2024-05-15 | 5.19 | 5.23 | 5.15 | 5.16 | 5.09 | qfq | 6,392,000 | 33,166,304 | -0.96% |
| 2024-05-14 | 5.15 | 5.21 | 5.13 | 5.21 | 5.14 | qfq | 6,550,900 | 33,905,558 | 1.17% |
| 2024-05-13 | 5.20 | 5.22 | 5.13 | 5.15 | 5.08 | qfq | 7,969,300 | 41,204,651 | -1.90% |
| 2024-05-10 | 5.24 | 5.27 | 5.18 | 5.25 | 5.17 | qfq | 9,796,900 | 51,260,910 | 0.19% |
| 2024-05-09 | 5.16 | 5.27 | 5.16 | 5.24 | 5.17 | qfq | 9,143,660 | 47,878,731 | 1.16% |
| 2024-05-08 | 5.30 | 5.31 | 5.17 | 5.18 | 5.11 | qfq | 10,009,948 | 52,243,477 | -0.96% |
| 2024-05-07 | 5.20 | 5.24 | 5.15 | 5.23 | 5.16 | qfq | 10,677,300 | 55,582,467 | 0.58% |
| 2024-05-06 | 5.10 | 5.20 | 5.10 | 5.20 | 5.13 | qfq | 12,271,840 | 63,433,732 | 2.56% |
| 2024-04-30 | 5.06 | 5.15 | 4.99 | 5.07 | 5.00 | qfq | 14,936,102 | 75,828,001 | 1.40% |
| 2024-04-29 | 4.85 | 5.00 | 4.84 | 5.00 | 4.93 | qfq | 9,322,702 | 46,082,785 | 2.67% |
| 2024-04-26 | 4.78 | 4.87 | 4.76 | 4.87 | 4.80 | qfq | 8,625,202 | 41,617,560 | 1.67% |
| 2024-04-25 | 4.76 | 4.83 | 4.73 | 4.79 | 4.72 | qfq | 7,976,400 | 38,171,134 | 0.21% |
| 2024-04-24 | 4.71 | 4.78 | 4.70 | 4.78 | 4.71 | qfq | 6,836,320 | 32,392,576 | 1.92% |
| 2024-04-23 | 4.68 | 4.76 | 4.67 | 4.69 | 4.62 | qfq | 7,757,753 | 36,488,196 | 0.64% |
| 2024-04-22 | 4.77 | 4.79 | 4.61 | 4.66 | 4.59 | qfq | 8,245,600 | 38,711,028 | -2.10% |
| 2024-04-19 | 4.86 | 4.93 | 4.74 | 4.76 | 4.69 | qfq | 13,243,852 | 63,562,162 | -2.66% |
| 2024-04-18 | 4.97 | 5.09 | 4.88 | 4.89 | 4.82 | qfq | 14,362,231 | 71,738,813 | -1.61% |
| 2024-04-17 | 4.62 | 4.97 | 4.62 | 4.97 | 4.90 | qfq | 16,900,635 | 82,353,886 | 6.20% |
| 2024-04-16 | 5.10 | 5.14 | 4.68 | 4.68 | 4.61 | qfq | 23,557,657 | 112,761,657 | -10.00% |
| 2024-04-15 | 5.40 | 5.45 | 5.07 | 5.20 | 5.13 | qfq | 24,634,731 | 129,394,677 | -5.11% |
| 2024-04-12 | 5.37 | 5.65 | 5.35 | 5.48 | 5.40 | qfq | 33,183,152 | 181,716,952 | 1.48% |
| 2024-04-11 | 5.27 | 5.41 | 5.21 | 5.40 | 5.32 | qfq | 15,412,459 | 82,343,063 | 1.69% |
| 2024-04-10 | 5.36 | 5.43 | 5.25 | 5.31 | 5.23 | qfq | 10,498,928 | 55,915,518 | -1.30% |
| 2024-04-09 | 5.23 | 5.38 | 5.21 | 5.38 | 5.30 | qfq | 12,022,119 | 63,766,056 | 2.87% |
| 2024-04-08 | 5.29 | 5.47 | 5.19 | 5.23 | 5.16 | qfq | 13,018,700 | 68,968,935 | -1.32% |
| 2024-04-03 | 5.35 | 5.36 | 5.25 | 5.30 | 5.22 | qfq | 9,975,101 | 52,743,550 | -1.12% |
| 2024-04-02 | 5.32 | 5.39 | 5.30 | 5.36 | 5.28 | qfq | 13,210,408 | 70,632,576 | 0.56% |
| 2024-04-01 | 5.26 | 5.34 | 5.23 | 5.33 | 5.25 | qfq | 12,702,700 | 67,279,726 | 1.91% |
| 2024-03-29 | 5.05 | 5.23 | 5.04 | 5.23 | 5.16 | qfq | 11,892,300 | 61,316,568 | 3.56% |
| 2024-03-28 | 4.93 | 5.11 | 4.92 | 5.05 | 4.98 | qfq | 9,865,001 | 49,735,035 | 2.23% |
| 2024-03-27 | 5.14 | 5.16 | 4.92 | 4.94 | 4.87 | qfq | 13,276,100 | 66,764,073 | -4.26% |
| 2024-03-26 | 5.13 | 5.18 | 5.08 | 5.16 | 5.09 | qfq | 11,623,000 | 59,659,729 | 0.58% |
| 2024-03-25 | 5.29 | 5.34 | 5.13 | 5.13 | 5.06 | qfq | 10,975,400 | 57,589,219 | -3.02% |
| 2024-03-22 | 5.38 | 5.38 | 5.26 | 5.29 | 5.21 | qfq | 12,636,600 | 66,954,014 | -1.86% |
| 2024-03-21 | 5.36 | 5.40 | 5.28 | 5.39 | 5.31 | qfq | 13,318,728 | 71,281,206 | 0.56% |
| 2024-03-20 | 5.27 | 5.37 | 5.27 | 5.36 | 5.28 | qfq | 14,223,928 | 75,755,676 | 1.52% |
| 2024-03-19 | 5.31 | 5.36 | 5.25 | 5.28 | 5.20 | qfq | 12,911,828 | 68,574,615 | -0.94% |
| 2024-03-18 | 5.25 | 5.34 | 5.24 | 5.33 | 5.25 | qfq | 14,790,933 | 78,212,961 | 1.72% |
| 2024-03-15 | 5.11 | 5.24 | 5.11 | 5.24 | 5.17 | qfq | 14,779,182 | 76,736,101 | 1.95% |
| 2024-03-14 | 5.19 | 5.22 | 5.08 | 5.14 | 5.07 | qfq | 11,513,900 | 59,444,165 | -0.58% |
| 2024-03-13 | 5.18 | 5.25 | 5.15 | 5.17 | 5.10 | qfq | 13,642,697 | 70,844,580 | -0.39% |
| 2024-03-12 | 5.14 | 5.22 | 5.09 | 5.19 | 5.12 | qfq | 13,734,901 | 70,764,665 | 0.78% |
| 2024-03-11 | 5.08 | 5.15 | 5.07 | 5.15 | 5.08 | qfq | 11,286,202 | 57,662,493 | 0.98% |
| 2024-03-08 | 5.10 | 5.14 | 5.05 | 5.10 | 5.03 | qfq | 11,525,100 | 58,681,720 | -0.39% |
| 2024-03-07 | 5.15 | 5.29 | 5.11 | 5.12 | 5.05 | qfq | 17,780,947 | 92,291,145 | 0.20% |
| 2024-03-06 | 5.06 | 5.18 | 5.05 | 5.11 | 5.04 | qfq | 11,096,101 | 56,798,474 | -0.20% |
| 2024-03-05 | 5.24 | 5.25 | 5.09 | 5.12 | 5.05 | qfq | 16,700,700 | 85,864,301 | -3.21% |
| 2024-03-04 | 5.15 | 5.35 | 5.06 | 5.29 | 5.21 | qfq | 27,291,101 | 142,262,632 | 3.12% |
| 2024-03-01 | 5.17 | 5.22 | 5.07 | 5.13 | 5.06 | qfq | 14,803,401 | 75,928,901 | 0.20% |
| 2024-02-29 | 4.91 | 5.12 | 4.86 | 5.12 | 5.05 | qfq | 19,909,103 | 100,430,722 | 3.43% |
| 2024-02-28 | 5.30 | 5.34 | 4.90 | 4.95 | 4.88 | qfq | 34,887,845 | 179,652,378 | -6.07% |
| 2024-02-27 | 5.18 | 5.27 | 5.14 | 5.27 | 5.19 | qfq | 21,530,454 | 112,273,908 | 1.35% |
| 2024-02-26 | 5.07 | 5.26 | 5.04 | 5.20 | 5.13 | qfq | 25,583,288 | 131,979,347 | 2.56% |
| 2024-02-23 | 5.01 | 5.08 | 4.94 | 5.07 | 5.00 | qfq | 21,461,607 | 107,662,791 | 1.20% |
| 2024-02-22 | 4.88 | 5.09 | 4.87 | 5.01 | 4.94 | qfq | 19,526,431 | 97,291,204 | 1.83% |
| 2024-02-21 | 4.78 | 5.04 | 4.74 | 4.92 | 4.85 | qfq | 24,513,667 | 121,014,772 | 1.86% |
| 2024-02-20 | 4.83 | 4.85 | 4.74 | 4.83 | 4.76 | qfq | 14,463,695 | 69,434,751 | -0.21% |
| 2024-02-19 | 4.76 | 4.94 | 4.71 | 4.84 | 4.77 | qfq | 20,465,929 | 98,781,848 | 2.54% |
| 2024-02-08 | 4.32 | 4.76 | 4.31 | 4.72 | 4.65 | qfq | 23,177,221 | 105,905,039 | 9.01% |
| 2024-02-07 | 4.58 | 4.68 | 4.29 | 4.33 | 4.27 | qfq | 26,454,209 | 118,483,582 | -6.07% |
| 2024-02-06 | 4.33 | 4.82 | 4.09 | 4.61 | 4.54 | qfq | 26,261,107 | 116,057,674 | 2.67% |
| 2024-02-05 | 4.95 | 4.97 | 4.49 | 4.49 | 4.43 | qfq | 25,640,585 | 117,182,049 | -10.02% |
| 2024-02-02 | 5.13 | 5.26 | 4.79 | 4.99 | 4.92 | qfq | 32,097,835 | 161,228,782 | -3.67% |
| 2024-02-01 | 5.52 | 5.58 | 5.18 | 5.18 | 5.11 | qfq | 38,518,882 | 202,053,864 | -9.91% |
| 2024-01-31 | 6.20 | 6.38 | 5.75 | 5.75 | 5.67 | qfq | 50,780,583 | 308,330,593 | -10.02% |
| 2024-01-30 | 6.16 | 6.80 | 6.00 | 6.39 | 6.30 | qfq | 66,803,228 | 426,456,360 | 2.08% |
| 2024-01-29 | 5.94 | 6.48 | 5.89 | 6.26 | 6.17 | qfq | 52,213,545 | 323,844,030 | 4.86% |
| 2024-01-26 | 6.11 | 6.18 | 5.95 | 5.97 | 5.88 | qfq | 38,499,999 | 233,171,301 | -3.08% |
| 2024-01-25 | 6.07 | 6.23 | 5.96 | 6.16 | 6.07 | qfq | 42,106,180 | 257,438,327 | 0.33% |
| 2024-01-24 | 6.03 | 6.21 | 5.83 | 6.14 | 6.05 | qfq | 49,520,344 | 299,724,271 | 0.49% |
| 2024-01-23 | 5.86 | 6.14 | 5.86 | 6.11 | 6.02 | qfq | 49,337,524 | 296,364,888 | 1.83% |
| 2024-01-22 | 5.80 | 6.05 | 5.69 | 6.00 | 5.91 | qfq | 56,443,124 | 334,297,429 | 2.74% |
| 2024-01-19 | 5.79 | 5.95 | 5.64 | 5.84 | 5.76 | qfq | 45,351,803 | 264,504,733 | 1.92% |
| 2024-01-18 | 5.95 | 5.95 | 5.44 | 5.73 | 5.65 | qfq | 47,085,450 | 264,730,812 | 1.42% |
| 2024-01-17 | 5.90 | 5.96 | 5.64 | 5.65 | 5.57 | qfq | 52,732,403 | 303,601,508 | -4.24% |
| 2024-01-16 | 5.58 | 6.11 | 5.49 | 5.90 | 5.82 | qfq | 80,596,956 | 481,889,353 | 6.31% |
| 2024-01-15 | 5.54 | 5.61 | 5.51 | 5.55 | 5.47 | qfq | 6,493,401 | 36,110,181 | -0.18% |
| 2024-01-12 | 5.63 | 5.74 | 5.55 | 5.56 | 5.48 | qfq | 9,605,652 | 54,018,009 | -1.42% |
| 2024-01-11 | 5.51 | 5.65 | 5.49 | 5.64 | 5.56 | qfq | 8,943,260 | 50,003,486 | 2.73% |
| 2024-01-10 | 5.56 | 5.60 | 5.48 | 5.49 | 5.41 | qfq | 8,145,810 | 44,996,241 | -1.79% |
| 2024-01-09 | 5.56 | 5.63 | 5.51 | 5.59 | 5.51 | qfq | 10,450,201 | 58,279,598 | 1.27% |
| 2024-01-08 | 5.58 | 5.65 | 5.51 | 5.52 | 5.44 | qfq | 9,634,300 | 53,819,732 | -1.78% |
| 2024-01-05 | 5.66 | 5.74 | 5.59 | 5.62 | 5.54 | qfq | 11,116,300 | 62,916,402 | -0.88% |
| 2024-01-04 | 5.75 | 5.75 | 5.66 | 5.67 | 5.59 | qfq | 9,360,144 | 53,156,162 | -1.22% |
| 2024-01-03 | 5.79 | 5.87 | 5.69 | 5.74 | 5.66 | qfq | 12,141,196 | 69,924,347 | -1.54% |
| 2024-01-02 | 5.79 | 5.91 | 5.73 | 5.83 | 5.75 | qfq | 14,418,900 | 84,332,079 | 1.22% |
| 2023-12-29 | 5.68 | 5.80 | 5.66 | 5.76 | 5.68 | qfq | 15,180,750 | 87,457,918 | 1.23% |
| 2023-12-28 | 5.58 | 5.73 | 5.48 | 5.69 | 5.61 | qfq | 17,107,600 | 96,529,213 | 1.97% |
| 2023-12-27 | 5.57 | 5.61 | 5.50 | 5.58 | 5.50 | qfq | 14,800,270 | 82,274,918 | 0.36% |
| 2023-12-26 | 5.80 | 5.81 | 5.54 | 5.56 | 5.48 | qfq | 26,326,300 | 148,276,372 | -4.30% |
| 2023-12-25 | 6.07 | 6.09 | 5.79 | 5.81 | 5.73 | qfq | 30,594,800 | 179,079,723 | -4.75% |
| 2023-12-22 | 6.43 | 6.46 | 6.04 | 6.10 | 6.01 | qfq | 45,880,426 | 283,797,130 | -6.01% |
| 2023-12-21 | 6.39 | 6.64 | 6.25 | 6.49 | 6.40 | qfq | 62,691,887 | 401,730,668 | -1.07% |
| 2023-12-20 | 6.18 | 6.83 | 6.16 | 6.56 | 6.47 | qfq | 85,823,960 | 575,294,098 | 5.64% |
| 2023-12-19 | 6.44 | 6.47 | 6.04 | 6.21 | 6.12 | qfq | 40,097,131 | 247,422,114 | -4.17% |
| 2023-12-18 | 6.71 | 6.79 | 6.40 | 6.48 | 6.39 | qfq | 40,535,800 | 266,197,351 | -2.85% |
| 2023-12-15 | 6.74 | 6.86 | 6.58 | 6.67 | 6.57 | qfq | 55,608,310 | 372,851,603 | -1.04% |
| 2023-12-14 | 6.75 | 7.10 | 6.72 | 6.74 | 6.64 | qfq | 88,102,130 | 604,279,984 | -2.74% |
| 2023-12-13 | 6.28 | 6.93 | 6.25 | 6.93 | 6.83 | qfq | 76,592,409 | 521,764,893 | 10.00% |
| 2023-12-12 | 6.22 | 6.33 | 6.05 | 6.30 | 6.21 | qfq | 35,723,487 | 221,524,788 | 0.80% |
| 2023-12-11 | 6.15 | 6.31 | 5.91 | 6.25 | 6.16 | qfq | 39,967,600 | 243,869,827 | -0.64% |
| 2023-12-08 | 6.50 | 6.90 | 6.25 | 6.29 | 6.20 | qfq | 54,149,790 | 352,807,193 | -4.84% |
| 2023-12-07 | 6.71 | 6.99 | 6.59 | 6.61 | 6.52 | qfq | 59,227,237 | 399,726,782 | -3.36% |
| 2023-12-06 | 6.44 | 7.22 | 6.41 | 6.84 | 6.74 | qfq | 81,768,053 | 553,350,414 | 4.27% |
| 2023-12-05 | 6.32 | 6.86 | 6.17 | 6.56 | 6.47 | qfq | 61,673,075 | 401,069,051 | 2.34% |
| 2023-12-04 | 6.38 | 6.47 | 6.25 | 6.41 | 6.32 | qfq | 40,986,934 | 259,529,176 | 0.47% |
| 2023-12-01 | 6.30 | 6.51 | 6.16 | 6.38 | 6.29 | qfq | 59,453,713 | 378,541,805 | 0.79% |
| 2023-11-30 | 6.02 | 6.67 | 5.99 | 6.33 | 6.24 | qfq | 72,666,184 | 464,108,519 | 4.46% |
| 2023-11-29 | 6.11 | 6.23 | 6.00 | 6.06 | 5.97 | qfq | 26,297,817 | 159,774,098 | -1.62% |
| 2023-11-28 | 5.93 | 6.31 | 5.91 | 6.16 | 6.07 | qfq | 45,552,389 | 279,655,321 | 4.05% |
| 2023-11-27 | 5.89 | 6.04 | 5.88 | 5.92 | 5.84 | qfq | 15,274,883 | 90,640,515 | 0.51% |
| 2023-11-24 | 5.97 | 5.98 | 5.86 | 5.89 | 5.81 | qfq | 11,238,900 | 66,328,973 | -1.34% |
| 2023-11-23 | 5.88 | 6.03 | 5.85 | 5.97 | 5.88 | qfq | 16,640,500 | 98,931,377 | 1.19% |
| 2023-11-22 | 5.99 | 6.00 | 5.87 | 5.90 | 5.82 | qfq | 17,649,983 | 104,385,170 | -2.16% |
| 2023-11-21 | 6.00 | 6.15 | 5.94 | 6.03 | 5.94 | qfq | 31,162,950 | 188,698,007 | 0.84% |
| 2023-11-20 | 5.98 | 6.01 | 5.91 | 5.98 | 5.89 | qfq | 16,394,150 | 97,725,892 | 0.17% |
| 2023-11-17 | 5.86 | 6.10 | 5.85 | 5.97 | 5.88 | qfq | 29,377,658 | 176,383,867 | 1.53% |
| 2023-11-16 | 5.88 | 5.96 | 5.85 | 5.88 | 5.80 | qfq | 14,603,600 | 86,277,696 | -0.68% |
| 2023-11-15 | 5.89 | 5.92 | 5.78 | 5.92 | 5.84 | qfq | 19,544,301 | 114,499,106 | 0.85% |
| 2023-11-14 | 5.94 | 5.95 | 5.82 | 5.87 | 5.79 | qfq | 16,245,196 | 95,211,085 | -1.34% |
| 2023-11-13 | 5.95 | 6.08 | 5.88 | 5.95 | 5.86 | qfq | 25,127,596 | 149,102,523 | 0.68% |
| 2023-11-10 | 5.82 | 5.96 | 5.73 | 5.91 | 5.83 | qfq | 26,119,100 | 152,434,661 | 1.20% |
| 2023-11-09 | 5.88 | 5.89 | 5.77 | 5.84 | 5.76 | qfq | 21,391,759 | 124,579,939 | -0.85% |
| 2023-11-08 | 5.86 | 5.97 | 5.82 | 5.89 | 5.81 | qfq | 34,154,476 | 200,857,543 | -0.17% |
| 2023-11-07 | 5.70 | 5.99 | 5.69 | 5.90 | 5.82 | qfq | 54,915,641 | 321,391,820 | 2.61% |
| 2023-11-06 | 5.68 | 5.75 | 5.64 | 5.75 | 5.67 | qfq | 40,648,964 | 231,346,547 | 1.23% |
| 2023-11-03 | 5.77 | 5.79 | 5.65 | 5.68 | 5.60 | qfq | 66,953,864 | 381,962,061 | -2.91% |
| 2023-11-02 | 5.35 | 5.85 | 5.35 | 5.85 | 5.77 | qfq | 28,020,122 | 161,909,214 | 9.96% |
| 2023-11-01 | 5.21 | 5.35 | 5.18 | 5.32 | 5.24 | qfq | 18,061,801 | 95,474,562 | 2.11% |
| 2023-10-31 | 5.25 | 5.27 | 5.18 | 5.21 | 5.14 | qfq | 15,055,600 | 78,615,249 | -1.33% |
| 2023-10-30 | 5.53 | 5.55 | 5.19 | 5.28 | 5.20 | qfq | 31,538,587 | 166,344,789 | -5.21% |
| 2023-10-27 | 5.48 | 5.58 | 5.45 | 5.57 | 5.49 | qfq | 9,081,902 | 50,355,861 | 1.64% |
| 2023-10-26 | 5.44 | 5.49 | 5.34 | 5.48 | 5.40 | qfq | 6,974,101 | 37,850,255 | 0.37% |
| 2023-10-25 | 5.38 | 5.50 | 5.34 | 5.46 | 5.38 | qfq | 10,751,500 | 58,714,816 | 2.44% |
| 2023-10-24 | 5.18 | 5.38 | 5.18 | 5.33 | 5.25 | qfq | 7,043,788 | 37,340,713 | 2.90% |
| 2023-10-23 | 5.30 | 5.33 | 5.15 | 5.18 | 5.11 | qfq | 7,865,944 | 41,113,653 | -2.45% |
| 2023-10-20 | 5.29 | 5.44 | 5.28 | 5.31 | 5.23 | qfq | 7,416,752 | 39,738,374 | 0.19% |
| 2023-10-19 | 5.36 | 5.40 | 5.29 | 5.30 | 5.22 | qfq | 7,375,600 | 39,410,047 | -1.12% |
| 2023-10-18 | 5.42 | 5.44 | 5.36 | 5.36 | 5.28 | qfq | 7,350,875 | 39,615,718 | -1.11% |
| 2023-10-17 | 5.55 | 5.57 | 5.39 | 5.42 | 5.34 | qfq | 8,818,800 | 48,009,630 | -2.17% |
| 2023-10-16 | 5.54 | 5.60 | 5.51 | 5.54 | 5.46 | qfq | 7,003,600 | 38,844,041 | 0.18% |
| 2023-10-13 | 5.58 | 5.61 | 5.52 | 5.53 | 5.45 | qfq | 6,682,200 | 37,061,671 | -1.07% |
| 2023-10-12 | 5.59 | 5.63 | 5.54 | 5.59 | 5.51 | qfq | 6,083,000 | 34,006,351 | 0.54% |
| 2023-10-11 | 5.65 | 5.67 | 5.55 | 5.56 | 5.48 | qfq | 6,187,488 | 34,564,302 | -1.59% |
| 2023-10-10 | 5.69 | 5.72 | 5.64 | 5.65 | 5.57 | qfq | 5,766,228 | 32,656,762 | -0.53% |
| 2023-10-09 | 5.66 | 5.72 | 5.63 | 5.68 | 5.60 | qfq | 7,806,511 | 44,288,586 | 0.18% |
| 2023-09-28 | 5.61 | 5.69 | 5.61 | 5.67 | 5.59 | qfq | 5,577,400 | 31,549,166 | 1.43% |
| 2023-09-27 | 5.63 | 5.65 | 5.57 | 5.59 | 5.51 | qfq | 5,427,900 | 30,459,312 | -0.71% |
| 2023-09-26 | 5.60 | 5.66 | 5.52 | 5.63 | 5.55 | qfq | 5,907,500 | 33,174,706 | 0.54% |
| 2023-09-25 | 5.61 | 5.69 | 5.58 | 5.60 | 5.52 | qfq | 5,672,750 | 31,960,762 | -0.53% |
| 2023-09-22 | 5.50 | 5.64 | 5.47 | 5.63 | 5.55 | qfq | 7,936,300 | 44,210,676 | 2.18% |
| 2023-09-21 | 5.58 | 5.59 | 5.49 | 5.51 | 5.43 | qfq | 6,387,303 | 35,330,496 | -0.72% |
| 2023-09-20 | 5.57 | 5.63 | 5.55 | 5.55 | 5.47 | qfq | 5,309,901 | 29,601,207 | -0.54% |
| 2023-09-19 | 5.65 | 5.70 | 5.57 | 5.58 | 5.50 | qfq | 6,661,390 | 37,372,860 | -1.76% |
| 2023-09-18 | 5.53 | 5.73 | 5.50 | 5.68 | 5.60 | qfq | 10,314,190 | 58,323,616 | 2.53% |
| 2023-09-15 | 5.54 | 5.61 | 5.52 | 5.54 | 5.46 | qfq | 7,191,600 | 40,016,960 | 0.18% |
| 2023-09-14 | 5.56 | 5.61 | 5.49 | 5.53 | 5.45 | qfq | 7,474,600 | 41,407,343 | -1.25% |
| 2023-09-13 | 5.70 | 5.72 | 5.55 | 5.60 | 5.52 | qfq | 8,104,100 | 45,545,455 | -2.27% |
| 2023-09-12 | 5.69 | 5.76 | 5.68 | 5.73 | 5.65 | qfq | 5,988,400 | 34,311,463 | 0.53% |
| 2023-09-11 | 5.58 | 5.72 | 5.52 | 5.70 | 5.62 | qfq | 11,229,700 | 63,484,970 | 2.15% |
| 2023-09-08 | 5.57 | 5.63 | 5.53 | 5.58 | 5.50 | qfq | 7,926,501 | 44,336,744 | 0.18% |
| 2023-09-07 | 5.73 | 5.74 | 5.56 | 5.57 | 5.49 | qfq | 11,139,472 | 62,755,132 | -2.96% |
| 2023-09-06 | 5.67 | 5.77 | 5.62 | 5.74 | 5.66 | qfq | 9,644,177 | 55,110,965 | 0.88% |
| 2023-09-05 | 5.88 | 5.88 | 5.66 | 5.69 | 5.61 | qfq | 17,854,500 | 102,459,240 | -3.40% |
| 2023-09-04 | 5.77 | 5.89 | 5.76 | 5.89 | 5.81 | qfq | 16,704,254 | 97,550,413 | 2.61% |
| 2023-09-01 | 5.73 | 5.80 | 5.69 | 5.74 | 5.66 | qfq | 9,545,200 | 54,762,854 | 0.17% |
| 2023-08-31 | 5.77 | 5.85 | 5.70 | 5.73 | 5.65 | qfq | 9,392,100 | 53,979,701 | -1.04% |
| 2023-08-30 | 5.81 | 5.93 | 5.77 | 5.79 | 5.71 | qfq | 13,324,692 | 77,697,883 | -0.86% |
| 2023-08-29 | 5.66 | 5.86 | 5.61 | 5.84 | 5.76 | qfq | 14,990,400 | 86,652,527 | 3.00% |
| 2023-08-28 | 5.82 | 5.86 | 5.65 | 5.67 | 5.59 | qfq | 18,202,900 | 105,163,597 | 1.61% |
| 2023-08-25 | 5.69 | 5.70 | 5.56 | 5.58 | 5.50 | qfq | 12,539,378 | 70,433,031 | -2.11% |
| 2023-08-24 | 5.76 | 5.85 | 5.58 | 5.70 | 5.62 | qfq | 16,895,100 | 96,319,793 | -1.38% |
| 2023-08-23 | 5.75 | 5.85 | 5.69 | 5.78 | 5.70 | qfq | 11,080,100 | 64,032,086 | 0.17% |
| 2023-08-22 | 5.77 | 5.81 | 5.66 | 5.77 | 5.69 | qfq | 9,104,200 | 52,147,495 | 0.17% |
| 2023-08-21 | 5.75 | 5.85 | 5.74 | 5.76 | 5.68 | qfq | 8,142,300 | 47,217,004 | 0.00% |
| 2023-08-18 | 5.82 | 5.88 | 5.76 | 5.76 | 5.68 | qfq | 8,418,600 | 49,033,131 | -1.37% |
| 2023-08-17 | 5.67 | 5.84 | 5.63 | 5.84 | 5.76 | qfq | 11,812,691 | 68,198,092 | 2.82% |
| 2023-08-16 | 5.72 | 5.78 | 5.68 | 5.68 | 5.60 | qfq | 6,604,000 | 37,763,270 | -0.70% |
| 2023-08-15 | 5.76 | 5.81 | 5.70 | 5.72 | 5.64 | qfq | 7,248,600 | 41,677,389 | -0.52% |
| 2023-08-14 | 5.66 | 5.76 | 5.63 | 5.75 | 5.67 | qfq | 7,602,154 | 43,240,731 | 0.52% |
| 2023-08-11 | 5.79 | 5.85 | 5.70 | 5.72 | 5.64 | qfq | 9,659,300 | 55,772,049 | -1.21% |
| 2023-08-10 | 5.83 | 5.86 | 5.76 | 5.79 | 5.71 | qfq | 7,443,500 | 43,165,898 | -0.34% |
| 2023-08-09 | 5.85 | 5.90 | 5.80 | 5.81 | 5.73 | qfq | 11,776,000 | 68,723,152 | -1.36% |
| 2023-08-08 | 5.90 | 5.99 | 5.86 | 5.89 | 5.81 | qfq | 14,307,700 | 84,625,393 | 0.17% |
| 2023-08-07 | 5.87 | 5.93 | 5.84 | 5.88 | 5.80 | qfq | 11,184,558 | 65,899,236 | 0.00% |
| 2023-08-04 | 5.87 | 5.93 | 5.86 | 5.88 | 5.80 | qfq | 11,750,850 | 69,159,637 | 0.17% |
| 2023-08-03 | 5.91 | 5.92 | 5.84 | 5.87 | 5.79 | qfq | 11,865,000 | 69,612,444 | -1.18% |
| 2023-08-02 | 5.85 | 6.00 | 5.85 | 5.94 | 5.86 | qfq | 16,397,010 | 97,334,416 | 1.02% |
| 2023-08-01 | 5.88 | 5.90 | 5.81 | 5.88 | 5.80 | qfq | 12,968,910 | 76,009,970 | 0.34% |
| 2023-07-31 | 5.81 | 5.89 | 5.74 | 5.86 | 5.78 | qfq | 17,317,000 | 101,315,052 | 1.38% |
| 2023-07-28 | 5.78 | 5.87 | 5.74 | 5.78 | 5.70 | qfq | 21,069,272 | 122,288,147 | -0.17% |
| 2023-07-27 | 5.89 | 5.94 | 5.79 | 5.79 | 5.71 | qfq | 18,338,119 | 107,492,703 | -1.19% |
| 2023-07-26 | 5.95 | 5.99 | 5.83 | 5.86 | 5.78 | qfq | 25,861,452 | 152,085,442 | -1.68% |
| 2023-07-25 | 5.91 | 6.00 | 5.91 | 5.96 | 5.87 | qfq | 22,458,098 | 133,605,000 | 1.19% |
| 2023-07-24 | 5.97 | 5.98 | 5.88 | 5.89 | 5.81 | qfq | 23,407,966 | 138,490,386 | -2.16% |
| 2023-07-21 | 5.94 | 6.06 | 5.86 | 6.02 | 5.93 | qfq | 33,662,700 | 201,572,679 | 1.52% |
| 2023-07-20 | 6.02 | 6.09 | 5.92 | 5.93 | 5.85 | qfq | 30,923,000 | 185,507,755 | -1.17% |
| 2023-07-19 | 6.03 | 6.03 | 5.92 | 6.00 | 5.91 | qfq | 27,881,613 | 166,352,370 | -0.50% |
| 2023-07-18 | 5.99 | 6.06 | 5.93 | 6.03 | 5.94 | qfq | 35,247,762 | 211,557,313 | 1.01% |