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
恒申新材000782.SZ
最近收盘价6.512026-07-17
最近交易日2026-07-17
成交量（股）33,659,049
成交额（元）225,825,508
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 7.10 | 7.16 | 6.41 | 6.51 | 6.51 | qfq | 33,659,049 | 225,825,508 | -8.44% |
| 2026-07-16 | 7.30 | 7.43 | 7.02 | 7.11 | 7.11 | qfq | 20,936,100 | 150,928,122 | -2.74% |
| 2026-07-15 | 7.54 | 7.59 | 7.25 | 7.31 | 7.31 | qfq | 18,932,151 | 139,911,099 | -3.05% |
| 2026-07-14 | 7.47 | 7.59 | 7.17 | 7.54 | 7.54 | qfq | 29,567,712 | 218,861,649 | 0.27% |
| 2026-07-13 | 7.45 | 7.73 | 7.35 | 7.52 | 7.52 | qfq | 23,684,200 | 177,289,517 | 0.67% |
| 2026-07-10 | 7.60 | 7.73 | 7.47 | 7.47 | 7.47 | qfq | 18,769,970 | 142,924,811 | -1.71% |
| 2026-07-09 | 7.50 | 7.68 | 7.34 | 7.60 | 7.60 | qfq | 26,155,984 | 196,361,878 | 0.93% |
| 2026-07-08 | 7.60 | 7.75 | 7.48 | 7.53 | 7.53 | qfq | 16,719,600 | 127,014,705 | -1.18% |
| 2026-07-07 | 7.80 | 7.88 | 7.57 | 7.62 | 7.62 | qfq | 18,659,900 | 143,843,875 | -2.68% |
| 2026-07-06 | 7.80 | 8.12 | 7.75 | 7.83 | 7.83 | qfq | 25,521,600 | 202,710,704 | 0.13% |
| 2026-07-03 | 7.87 | 8.03 | 7.65 | 7.82 | 7.82 | qfq | 26,397,701 | 206,683,388 | -0.64% |
| 2026-07-02 | 8.49 | 8.53 | 7.80 | 7.87 | 7.87 | qfq | 42,426,783 | 346,568,251 | -8.49% |
| 2026-07-01 | 8.04 | 8.73 | 8.00 | 8.60 | 8.60 | qfq | 45,376,577 | 382,077,975 | 6.44% |
| 2026-06-30 | 7.90 | 8.15 | 7.70 | 8.08 | 8.08 | qfq | 37,091,776 | 294,994,694 | 2.54% |
| 2026-06-29 | 7.62 | 8.33 | 7.20 | 7.88 | 7.88 | qfq | 61,643,601 | 473,746,793 | 2.20% |
| 2026-06-26 | 7.66 | 7.80 | 7.42 | 7.71 | 7.71 | qfq | 33,480,601 | 253,894,113 | -1.15% |
| 2026-06-25 | 8.05 | 8.14 | 7.48 | 7.80 | 7.80 | qfq | 48,203,272 | 373,519,190 | -2.38% |
| 2026-06-24 | 7.78 | 8.06 | 7.60 | 7.99 | 7.99 | qfq | 35,843,065 | 282,324,732 | 2.83% |
| 2026-06-23 | 7.71 | 8.04 | 7.69 | 7.77 | 7.77 | qfq | 28,975,200 | 226,451,565 | 0.00% |
| 2026-06-22 | 7.33 | 7.85 | 7.20 | 7.77 | 7.77 | qfq | 42,503,530 | 317,972,818 | 5.86% |
| 2026-06-18 | 7.52 | 7.77 | 7.32 | 7.34 | 7.34 | qfq | 29,809,131 | 223,230,624 | -2.52% |
| 2026-06-17 | 7.61 | 7.70 | 7.40 | 7.53 | 7.53 | qfq | 31,757,466 | 238,345,072 | -1.95% |
| 2026-06-16 | 7.55 | 7.79 | 7.46 | 7.68 | 7.68 | qfq | 29,447,200 | 225,652,337 | 1.72% |
| 2026-06-15 | 7.45 | 7.64 | 7.40 | 7.55 | 7.55 | qfq | 22,514,093 | 169,122,331 | 0.80% |
| 2026-06-12 | 7.52 | 7.66 | 7.37 | 7.49 | 7.49 | qfq | 21,920,890 | 164,343,087 | 0.67% |
| 2026-06-11 | 7.56 | 7.62 | 7.28 | 7.44 | 7.44 | qfq | 20,581,445 | 152,126,161 | -0.53% |
| 2026-06-10 | 7.47 | 7.77 | 7.40 | 7.48 | 7.48 | qfq | 22,750,000 | 171,510,534 | 0.00% |
| 2026-06-09 | 7.37 | 7.66 | 7.22 | 7.48 | 7.48 | qfq | 25,609,645 | 191,344,130 | 3.60% |
| 2026-06-08 | 7.15 | 7.47 | 7.12 | 7.22 | 7.22 | qfq | 22,218,700 | 162,323,916 | -1.37% |
| 2026-06-05 | 7.43 | 7.61 | 7.29 | 7.32 | 7.32 | qfq | 18,060,000 | 133,856,473 | -1.88% |
| 2026-06-04 | 7.39 | 7.54 | 7.36 | 7.46 | 7.46 | qfq | 16,813,301 | 125,259,645 | 0.13% |
| 2026-06-03 | 7.43 | 7.56 | 7.33 | 7.45 | 7.45 | qfq | 17,038,500 | 127,024,880 | 0.27% |
| 2026-06-02 | 7.35 | 7.56 | 7.13 | 7.43 | 7.43 | qfq | 22,468,283 | 165,257,791 | 1.23% |
| 2026-06-01 | 7.43 | 7.60 | 7.32 | 7.34 | 7.34 | qfq | 19,389,645 | 144,167,127 | -1.61% |
| 2026-05-29 | 7.72 | 7.74 | 7.37 | 7.46 | 7.46 | qfq | 24,011,100 | 180,802,474 | -3.62% |
| 2026-05-28 | 7.88 | 7.99 | 7.46 | 7.74 | 7.74 | qfq | 32,122,798 | 246,333,111 | -0.26% |
| 2026-05-27 | 8.03 | 8.33 | 7.71 | 7.76 | 7.76 | qfq | 27,281,201 | 215,744,228 | -3.48% |
| 2026-05-26 | 7.99 | 8.05 | 7.64 | 8.04 | 8.04 | qfq | 25,437,501 | 200,101,595 | 1.77% |
| 2026-05-25 | 7.75 | 7.94 | 7.69 | 7.90 | 7.90 | qfq | 23,885,240 | 187,487,706 | 1.28% |
| 2026-05-22 | 7.71 | 7.94 | 7.58 | 7.80 | 7.80 | qfq | 22,966,300 | 178,602,836 | 1.30% |
| 2026-05-21 | 7.98 | 8.13 | 7.64 | 7.70 | 7.70 | qfq | 38,396,201 | 303,026,641 | -3.87% |
| 2026-05-20 | 8.24 | 8.30 | 7.95 | 8.01 | 8.01 | qfq | 31,438,702 | 254,251,742 | -3.84% |
| 2026-05-19 | 8.12 | 8.39 | 8.12 | 8.33 | 8.33 | qfq | 29,233,423 | 241,273,090 | 2.21% |
| 2026-05-18 | 8.38 | 8.47 | 7.98 | 8.15 | 8.15 | qfq | 49,415,624 | 403,471,568 | -1.21% |
| 2026-05-15 | 7.92 | 8.62 | 7.92 | 8.25 | 8.25 | qfq | 63,540,775 | 534,412,769 | 5.23% |
| 2026-05-14 | 8.25 | 8.26 | 7.80 | 7.84 | 7.84 | qfq | 44,096,450 | 352,404,494 | -4.51% |
| 2026-05-13 | 8.23 | 8.46 | 8.11 | 8.21 | 8.21 | qfq | 49,248,540 | 405,363,357 | -0.36% |
| 2026-05-12 | 8.93 | 8.95 | 8.07 | 8.24 | 8.24 | qfq | 96,524,811 | 812,036,023 | -8.14% |
| 2026-05-11 | 8.24 | 9.05 | 7.96 | 8.97 | 8.97 | qfq | 80,255,562 | 691,385,767 | 8.99% |
| 2026-05-08 | 7.57 | 8.23 | 7.50 | 8.23 | 8.23 | qfq | 19,644,486 | 158,530,325 | 10.03% |
| 2026-05-07 | 7.50 | 7.64 | 7.33 | 7.48 | 7.48 | qfq | 36,865,642 | 274,180,818 | -0.40% |
| 2026-05-06 | 7.46 | 7.67 | 7.26 | 7.51 | 7.51 | qfq | 38,105,140 | 285,483,703 | 1.76% |
| 2026-04-30 | 7.11 | 7.52 | 7.08 | 7.38 | 7.38 | qfq | 37,133,157 | 273,073,596 | 3.94% |
| 2026-04-29 | 6.85 | 7.20 | 6.62 | 7.10 | 7.10 | qfq | 40,773,000 | 287,972,871 | 3.50% |
| 2026-04-28 | 6.72 | 6.97 | 6.72 | 6.86 | 6.86 | qfq | 55,244,038 | 377,721,157 | 1.18% |
| 2026-04-27 | 6.22 | 6.82 | 6.10 | 6.78 | 6.78 | qfq | 78,100,492 | 519,937,094 | 9.35% |
| 2026-04-24 | 6.26 | 6.31 | 6.14 | 6.20 | 6.20 | qfq | 20,058,792 | 124,696,828 | -1.12% |
| 2026-04-23 | 6.25 | 6.38 | 6.22 | 6.27 | 6.27 | qfq | 24,598,138 | 154,647,851 | 0.64% |
| 2026-04-22 | 6.09 | 6.27 | 5.97 | 6.23 | 6.23 | qfq | 25,774,901 | 159,093,327 | 2.13% |
| 2026-04-21 | 6.07 | 6.18 | 5.98 | 6.10 | 6.10 | qfq | 29,178,069 | 177,617,706 | 0.49% |
| 2026-04-20 | 5.95 | 6.13 | 5.90 | 6.07 | 6.07 | qfq | 37,652,002 | 228,027,887 | 1.34% |
| 2026-04-17 | 5.86 | 6.08 | 5.76 | 5.99 | 5.99 | qfq | 63,805,669 | 375,379,693 | 3.10% |
| 2026-04-16 | 5.32 | 5.81 | 5.32 | 5.81 | 5.81 | qfq | 20,535,319 | 116,745,906 | 10.04% |
| 2026-04-15 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | qfq | 14,486,757 | 77,435,252 | -3.47% |
| 2026-04-14 | 5.48 | 5.50 | 5.35 | 5.47 | 5.47 | qfq | 11,209,300 | 60,744,895 | 0.00% |
| 2026-04-13 | 5.44 | 5.49 | 5.29 | 5.47 | 5.47 | qfq | 12,033,581 | 64,715,959 | 0.92% |
| 2026-04-10 | 5.45 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 11,544,900 | 63,388,451 | -0.18% |
| 2026-04-09 | 5.37 | 5.48 | 5.31 | 5.43 | 5.43 | qfq | 13,358,200 | 72,180,136 | 0.74% |
| 2026-04-08 | 5.38 | 5.44 | 5.29 | 5.39 | 5.39 | qfq | 14,637,623 | 78,500,281 | 2.08% |
| 2026-04-07 | 5.25 | 5.37 | 5.16 | 5.28 | 5.28 | qfq | 14,693,000 | 77,864,768 | 1.73% |
| 2026-04-03 | 5.43 | 5.44 | 5.17 | 5.19 | 5.19 | qfq | 12,046,900 | 63,016,519 | -3.71% |
| 2026-04-02 | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | qfq | 8,893,900 | 48,106,914 | -1.28% |
| 2026-04-01 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 12,683,000 | 69,549,532 | -0.18% |
| 2026-03-31 | 5.72 | 5.72 | 5.46 | 5.47 | 5.47 | qfq | 17,815,100 | 98,332,041 | -2.67% |
| 2026-03-30 | 5.26 | 5.64 | 5.20 | 5.62 | 5.62 | qfq | 24,360,890 | 132,660,122 | 5.84% |
| 2026-03-27 | 5.16 | 5.32 | 5.10 | 5.31 | 5.31 | qfq | 12,153,449 | 64,098,181 | 2.12% |
| 2026-03-26 | 5.33 | 5.38 | 5.15 | 5.20 | 5.20 | qfq | 13,179,058 | 69,033,477 | -1.89% |
| 2026-03-25 | 5.33 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 13,654,500 | 72,146,521 | 0.38% |
| 2026-03-24 | 5.09 | 5.28 | 4.95 | 5.28 | 5.28 | qfq | 23,955,943 | 122,053,412 | 6.24% |
| 2026-03-23 | 5.27 | 5.29 | 4.91 | 4.97 | 4.97 | qfq | 31,739,228 | 161,598,228 | -7.45% |
| 2026-03-20 | 5.47 | 5.66 | 5.33 | 5.37 | 5.37 | qfq | 22,807,800 | 125,361,935 | -0.92% |
| 2026-03-19 | 5.68 | 5.74 | 5.36 | 5.42 | 5.42 | qfq | 22,231,900 | 122,783,749 | -5.90% |
| 2026-03-18 | 5.79 | 5.85 | 5.70 | 5.76 | 5.76 | qfq | 12,463,600 | 71,826,823 | -0.52% |
| 2026-03-17 | 6.01 | 6.06 | 5.78 | 5.79 | 5.79 | qfq | 13,742,600 | 80,921,352 | -3.66% |
| 2026-03-16 | 5.95 | 6.03 | 5.88 | 6.01 | 6.01 | qfq | 20,444,534 | 121,765,632 | 0.67% |
| 2026-03-13 | 6.11 | 6.15 | 5.95 | 5.97 | 5.97 | qfq | 13,790,100 | 83,427,058 | -1.97% |
| 2026-03-12 | 6.29 | 6.33 | 6.07 | 6.09 | 6.09 | qfq | 20,164,001 | 124,335,670 | -1.46% |
| 2026-03-11 | 6.19 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 14,091,601 | 86,827,490 | 0.00% |
| 2026-03-10 | 6.21 | 6.35 | 6.15 | 6.18 | 6.18 | qfq | 14,286,866 | 89,110,159 | 0.32% |
| 2026-03-09 | 6.27 | 6.29 | 6.03 | 6.16 | 6.16 | qfq | 20,696,267 | 126,891,011 | -1.75% |
| 2026-03-06 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | qfq | 16,306,400 | 102,078,669 | 1.79% |
| 2026-03-05 | 6.08 | 6.34 | 6.03 | 6.16 | 6.16 | qfq | 22,269,570 | 138,120,092 | 2.67% |
| 2026-03-04 | 5.81 | 6.05 | 5.75 | 6.00 | 6.00 | qfq | 20,042,271 | 118,662,122 | 1.35% |
| 2026-03-03 | 6.24 | 6.28 | 5.89 | 5.92 | 5.92 | qfq | 31,833,538 | 192,144,988 | -5.28% |
| 2026-03-02 | 6.38 | 6.50 | 6.20 | 6.25 | 6.25 | qfq | 32,356,300 | 205,380,553 | -3.40% |
| 2026-02-27 | 6.58 | 6.75 | 6.30 | 6.47 | 6.47 | qfq | 40,995,900 | 267,428,379 | -1.82% |
| 2026-02-26 | 6.59 | 6.64 | 6.35 | 6.59 | 6.59 | qfq | 25,234,937 | 164,056,800 | 0.30% |
| 2026-02-25 | 6.63 | 6.80 | 6.52 | 6.57 | 6.57 | qfq | 31,741,201 | 210,115,634 | 2.02% |
| 2026-02-24 | 6.25 | 6.52 | 6.18 | 6.44 | 6.44 | qfq | 35,469,902 | 226,787,755 | 6.10% |
| 2026-02-13 | 6.16 | 6.42 | 6.05 | 6.07 | 6.07 | qfq | 25,399,900 | 157,983,777 | -1.46% |
| 2026-02-12 | 6.11 | 6.30 | 6.05 | 6.16 | 6.16 | qfq | 24,336,600 | 150,016,208 | 0.49% |
| 2026-02-11 | 6.04 | 6.19 | 6.00 | 6.13 | 6.13 | qfq | 19,113,800 | 116,991,121 | 1.16% |
| 2026-02-10 | 6.12 | 6.14 | 6.02 | 6.06 | 6.06 | qfq | 14,276,175 | 86,841,268 | -0.66% |
| 2026-02-09 | 6.17 | 6.28 | 6.07 | 6.10 | 6.10 | qfq | 22,423,126 | 138,136,672 | -0.65% |
| 2026-02-06 | 5.80 | 6.20 | 5.77 | 6.14 | 6.14 | qfq | 28,765,950 | 173,811,661 | 4.96% |
| 2026-02-05 | 5.88 | 6.01 | 5.82 | 5.85 | 5.85 | qfq | 14,466,875 | 85,114,633 | -1.02% |
| 2026-02-04 | 5.95 | 5.96 | 5.61 | 5.91 | 5.91 | qfq | 25,774,700 | 149,873,731 | -0.51% |
| 2026-02-03 | 5.87 | 5.98 | 5.74 | 5.94 | 5.94 | qfq | 18,698,345 | 109,806,113 | 2.77% |
| 2026-02-02 | 5.90 | 5.94 | 5.71 | 5.78 | 5.78 | qfq | 22,406,801 | 130,967,328 | -1.87% |
| 2026-01-30 | 5.65 | 6.04 | 5.60 | 5.89 | 5.89 | qfq | 33,583,788 | 196,669,443 | 4.25% |
| 2026-01-29 | 5.69 | 5.74 | 5.61 | 5.65 | 5.65 | qfq | 10,547,200 | 59,846,692 | -0.88% |
| 2026-01-28 | 5.72 | 5.81 | 5.62 | 5.70 | 5.70 | qfq | 16,088,011 | 91,824,873 | 0.00% |
| 2026-01-27 | 5.68 | 5.74 | 5.54 | 5.70 | 5.70 | qfq | 19,027,212 | 107,418,325 | 0.35% |
| 2026-01-26 | 5.68 | 5.85 | 5.61 | 5.68 | 5.68 | qfq | 22,566,212 | 128,820,733 | -0.35% |
| 2026-01-23 | 5.74 | 5.87 | 5.63 | 5.70 | 5.70 | qfq | 27,110,998 | 155,620,812 | -2.73% |
| 2026-01-22 | 5.57 | 5.98 | 5.54 | 5.86 | 5.86 | qfq | 32,118,068 | 187,220,084 | 5.21% |
| 2026-01-21 | 5.47 | 5.62 | 5.40 | 5.57 | 5.57 | qfq | 13,165,425 | 72,812,796 | 1.27% |
| 2026-01-20 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | qfq | 14,251,475 | 78,035,898 | -0.90% |
| 2026-01-19 | 5.28 | 5.65 | 5.28 | 5.55 | 5.55 | qfq | 25,132,203 | 137,641,414 | 4.32% |
| 2026-01-16 | 5.43 | 5.47 | 5.22 | 5.32 | 5.32 | qfq | 20,556,376 | 109,125,572 | -1.48% |
| 2026-01-15 | 5.18 | 5.44 | 5.15 | 5.40 | 5.40 | qfq | 23,763,575 | 126,803,918 | 3.65% |
| 2026-01-14 | 5.17 | 5.31 | 5.15 | 5.21 | 5.21 | qfq | 19,130,159 | 99,951,239 | 1.17% |
| 2026-01-13 | 5.26 | 5.35 | 5.15 | 5.15 | 5.15 | qfq | 20,105,078 | 105,488,263 | -2.28% |
| 2026-01-12 | 5.06 | 5.28 | 5.01 | 5.27 | 5.27 | qfq | 30,501,069 | 157,633,195 | 4.15% |
| 2026-01-09 | 5.18 | 5.19 | 4.98 | 5.06 | 5.06 | qfq | 20,056,500 | 101,540,999 | -1.94% |
| 2026-01-08 | 5.20 | 5.27 | 5.13 | 5.16 | 5.16 | qfq | 20,786,636 | 107,821,088 | 0.39% |
| 2026-01-07 | 4.93 | 5.27 | 4.90 | 5.14 | 5.14 | qfq | 35,139,525 | 179,733,540 | 4.05% |
| 2026-01-06 | 4.89 | 5.00 | 4.88 | 4.94 | 4.94 | qfq | 15,277,120 | 75,604,331 | 0.82% |
| 2026-01-05 | 4.97 | 5.01 | 4.89 | 4.90 | 4.90 | qfq | 15,812,731 | 77,951,499 | -1.21% |
| 2025-12-31 | 5.03 | 5.10 | 4.91 | 4.96 | 4.96 | qfq | 27,780,901 | 138,935,099 | -0.80% |
| 2025-12-30 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 12,867,001 | 64,565,474 | -1.38% |
| 2025-12-29 | 5.09 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 12,645,800 | 64,619,651 | -0.39% |
| 2025-12-26 | 5.12 | 5.20 | 5.05 | 5.09 | 5.09 | qfq | 16,011,408 | 81,696,860 | -0.59% |
| 2025-12-25 | 5.11 | 5.17 | 5.04 | 5.12 | 5.12 | qfq | 11,579,910 | 59,084,190 | 0.39% |
| 2025-12-24 | 5.05 | 5.25 | 4.98 | 5.10 | 5.10 | qfq | 14,208,100 | 72,739,005 | 1.39% |
| 2025-12-23 | 5.11 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 7,486,700 | 37,846,403 | -0.98% |
| 2025-12-22 | 5.14 | 5.17 | 5.07 | 5.08 | 5.08 | qfq | 7,491,600 | 38,351,632 | -0.78% |
| 2025-12-19 | 5.06 | 5.13 | 5.05 | 5.12 | 5.12 | qfq | 7,238,500 | 36,898,369 | 1.19% |
| 2025-12-18 | 4.98 | 5.12 | 4.95 | 5.06 | 5.06 | qfq | 11,599,958 | 58,701,633 | 1.40% |
| 2025-12-17 | 4.99 | 5.00 | 4.87 | 4.99 | 4.99 | qfq | 9,582,000 | 47,262,518 | 0.60% |
| 2025-12-16 | 5.04 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 8,787,195 | 43,865,055 | -1.98% |
| 2025-12-15 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | qfq | 8,587,459 | 43,489,447 | 0.20% |
| 2025-12-12 | 5.15 | 5.17 | 5.03 | 5.05 | 5.05 | qfq | 10,051,200 | 51,357,505 | -1.56% |
| 2025-12-11 | 5.22 | 5.23 | 5.13 | 5.13 | 5.13 | qfq | 9,430,100 | 48,660,307 | -1.72% |
| 2025-12-10 | 5.28 | 5.29 | 5.20 | 5.22 | 5.22 | qfq | 8,464,449 | 44,270,911 | -0.76% |
| 2025-12-09 | 5.32 | 5.43 | 5.24 | 5.26 | 5.26 | qfq | 11,223,700 | 59,716,047 | -1.31% |
| 2025-12-08 | 5.30 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 10,214,016 | 54,396,294 | 0.76% |
| 2025-12-05 | 5.16 | 5.42 | 5.13 | 5.29 | 5.29 | qfq | 13,026,981 | 68,916,041 | 2.32% |
| 2025-12-04 | 5.25 | 5.28 | 5.14 | 5.17 | 5.17 | qfq | 8,041,200 | 41,715,398 | -1.52% |
| 2025-12-03 | 5.40 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 9,432,200 | 49,697,229 | -2.23% |
| 2025-12-02 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | qfq | 8,093,686 | 43,350,564 | 0.37% |
| 2025-12-01 | 5.35 | 5.46 | 5.29 | 5.35 | 5.35 | qfq | 9,635,401 | 51,432,176 | -0.19% |
| 2025-11-28 | 5.35 | 5.38 | 5.25 | 5.36 | 5.36 | qfq | 9,622,894 | 51,292,884 | 1.32% |
| 2025-11-27 | 5.20 | 5.34 | 5.20 | 5.29 | 5.29 | qfq | 13,609,646 | 71,865,576 | 1.93% |
| 2025-11-26 | 5.19 | 5.28 | 5.16 | 5.19 | 5.19 | qfq | 11,994,400 | 62,657,039 | 0.39% |
| 2025-11-25 | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 12,066,037 | 62,670,597 | -0.77% |
| 2025-11-24 | 5.08 | 5.33 | 5.02 | 5.21 | 5.21 | qfq | 22,368,349 | 114,846,043 | 3.17% |
| 2025-11-21 | 5.50 | 5.50 | 5.02 | 5.05 | 5.05 | qfq | 34,294,900 | 177,438,463 | -8.01% |
| 2025-11-20 | 5.58 | 5.61 | 5.46 | 5.49 | 5.49 | qfq | 10,156,301 | 56,001,327 | -0.54% |
| 2025-11-19 | 5.72 | 5.80 | 5.51 | 5.52 | 5.52 | qfq | 16,986,100 | 95,197,916 | -3.33% |
| 2025-11-18 | 5.93 | 5.94 | 5.68 | 5.71 | 5.71 | qfq | 20,815,300 | 119,927,481 | -3.87% |
| 2025-11-17 | 5.89 | 6.02 | 5.83 | 5.94 | 5.94 | qfq | 14,846,400 | 87,965,962 | 0.51% |
| 2025-11-14 | 5.88 | 6.05 | 5.82 | 5.91 | 5.91 | qfq | 19,506,100 | 115,576,876 | 0.51% |
| 2025-11-13 | 5.89 | 5.96 | 5.80 | 5.88 | 5.88 | qfq | 10,791,400 | 63,509,794 | 0.34% |
| 2025-11-12 | 5.92 | 5.96 | 5.85 | 5.86 | 5.86 | qfq | 11,792,800 | 69,367,991 | -1.18% |
| 2025-11-11 | 5.95 | 6.02 | 5.90 | 5.93 | 5.93 | qfq | 17,813,700 | 105,906,638 | -0.67% |
| 2025-11-10 | 5.86 | 6.12 | 5.81 | 5.97 | 5.97 | qfq | 36,631,095 | 220,231,722 | 1.88% |
| 2025-11-07 | 5.50 | 5.95 | 5.47 | 5.86 | 5.86 | qfq | 41,017,091 | 235,199,249 | 6.55% |
| 2025-11-06 | 5.45 | 5.54 | 5.39 | 5.50 | 5.50 | qfq | 12,091,305 | 66,358,281 | 0.73% |
| 2025-11-05 | 5.38 | 5.49 | 5.37 | 5.46 | 5.46 | qfq | 11,067,200 | 60,277,280 | 0.55% |
| 2025-11-04 | 5.47 | 5.49 | 5.41 | 5.43 | 5.43 | qfq | 10,492,400 | 57,160,939 | -0.55% |
| 2025-11-03 | 5.65 | 5.68 | 5.42 | 5.46 | 5.46 | qfq | 16,449,000 | 90,274,301 | -2.85% |
| 2025-10-31 | 5.41 | 5.81 | 5.40 | 5.62 | 5.62 | qfq | 30,980,937 | 174,441,843 | 3.31% |
| 2025-10-30 | 5.41 | 5.54 | 5.37 | 5.44 | 5.44 | qfq | 15,808,400 | 86,090,437 | 0.18% |
| 2025-10-29 | 5.44 | 5.45 | 5.35 | 5.43 | 5.43 | qfq | 11,712,500 | 63,308,527 | -0.18% |
| 2025-10-28 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | qfq | 13,189,200 | 71,813,208 | 0.37% |
| 2025-10-27 | 5.50 | 5.55 | 5.38 | 5.42 | 5.42 | qfq | 18,374,000 | 99,987,951 | -0.91% |
| 2025-10-24 | 5.63 | 5.75 | 5.43 | 5.47 | 5.47 | qfq | 27,284,200 | 152,154,344 | -1.97% |
| 2025-10-23 | 5.68 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 15,969,741 | 89,153,822 | -1.76% |
| 2025-10-22 | 5.72 | 5.89 | 5.65 | 5.68 | 5.68 | qfq | 14,554,101 | 83,309,349 | -0.70% |
| 2025-10-21 | 5.69 | 5.76 | 5.61 | 5.72 | 5.72 | qfq | 14,667,299 | 83,598,846 | 0.70% |
| 2025-10-20 | 5.70 | 5.85 | 5.63 | 5.68 | 5.68 | qfq | 19,628,000 | 112,417,129 | 0.53% |
| 2025-10-17 | 5.82 | 5.89 | 5.63 | 5.65 | 5.65 | qfq | 17,885,604 | 102,288,718 | -3.09% |
| 2025-10-16 | 5.90 | 6.14 | 5.80 | 5.83 | 5.83 | qfq | 28,337,235 | 168,500,517 | -0.68% |
| 2025-10-15 | 5.90 | 5.96 | 5.80 | 5.87 | 5.87 | qfq | 16,439,035 | 96,368,637 | -0.51% |
| 2025-10-14 | 6.19 | 6.21 | 5.85 | 5.90 | 5.90 | qfq | 26,670,432 | 160,057,093 | -4.22% |
| 2025-10-13 | 5.75 | 6.20 | 5.57 | 6.16 | 6.16 | qfq | 32,899,235 | 197,437,116 | 3.18% |
| 2025-10-10 | 6.00 | 6.09 | 5.94 | 5.97 | 5.97 | qfq | 15,335,090 | 92,015,858 | -0.17% |
| 2025-10-09 | 6.24 | 6.28 | 5.95 | 5.98 | 5.98 | qfq | 24,654,900 | 149,417,873 | -3.86% |
| 2025-09-30 | 6.24 | 6.31 | 6.15 | 6.22 | 6.22 | qfq | 21,954,200 | 136,541,775 | 0.16% |
| 2025-09-29 | 5.88 | 6.30 | 5.83 | 6.21 | 6.21 | qfq | 28,770,302 | 176,384,867 | 5.61% |
| 2025-09-26 | 5.93 | 6.05 | 5.77 | 5.88 | 5.88 | qfq | 18,853,700 | 111,724,277 | -0.68% |
| 2025-09-25 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | qfq | 18,468,700 | 109,830,870 | -0.67% |
| 2025-09-24 | 5.72 | 5.99 | 5.72 | 5.96 | 5.96 | qfq | 20,880,033 | 122,829,207 | 1.88% |
| 2025-09-23 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | qfq | 14,618,200 | 85,334,478 | -2.82% |
| 2025-09-22 | 6.05 | 6.18 | 5.82 | 6.02 | 6.02 | qfq | 23,436,400 | 140,087,498 | -0.66% |
| 2025-09-19 | 6.01 | 6.24 | 6.01 | 6.06 | 6.06 | qfq | 16,014,000 | 97,535,954 | 0.83% |
| 2025-09-18 | 6.30 | 6.33 | 5.96 | 6.01 | 6.01 | qfq | 26,079,500 | 159,937,796 | -4.91% |
| 2025-09-17 | 6.35 | 6.40 | 6.27 | 6.32 | 6.32 | qfq | 15,985,896 | 100,873,005 | -0.47% |
| 2025-09-16 | 6.32 | 6.36 | 6.24 | 6.35 | 6.35 | qfq | 24,114,151 | 151,910,170 | 0.79% |
| 2025-09-15 | 6.05 | 6.38 | 6.05 | 6.30 | 6.30 | qfq | 47,495,053 | 296,263,121 | 4.30% |
| 2025-09-12 | 5.80 | 6.29 | 5.73 | 6.04 | 6.04 | qfq | 45,927,202 | 276,944,830 | 4.14% |
| 2025-09-11 | 5.75 | 5.84 | 5.67 | 5.80 | 5.80 | qfq | 18,121,339 | 104,538,952 | 1.05% |
| 2025-09-10 | 5.75 | 5.83 | 5.72 | 5.74 | 5.74 | qfq | 14,593,638 | 84,058,190 | -0.52% |
| 2025-09-09 | 6.00 | 6.01 | 5.74 | 5.77 | 5.77 | qfq | 25,125,000 | 146,283,521 | -4.15% |
| 2025-09-08 | 5.97 | 6.13 | 5.90 | 6.02 | 6.02 | qfq | 18,922,000 | 113,832,447 | 0.84% |
| 2025-09-05 | 5.85 | 5.99 | 5.75 | 5.97 | 5.97 | qfq | 16,950,923 | 100,052,403 | 2.75% |
| 2025-09-04 | 5.74 | 5.92 | 5.71 | 5.81 | 5.81 | qfq | 21,349,401 | 123,985,204 | 0.87% |
| 2025-09-03 | 5.80 | 5.97 | 5.74 | 5.76 | 5.76 | qfq | 25,288,635 | 147,984,262 | -0.35% |
| 2025-09-02 | 5.92 | 5.93 | 5.70 | 5.78 | 5.78 | qfq | 24,805,301 | 143,133,791 | -2.36% |
| 2025-09-01 | 5.96 | 5.98 | 5.77 | 5.92 | 5.92 | qfq | 19,623,278 | 115,521,081 | -0.34% |
| 2025-08-29 | 5.93 | 6.03 | 5.88 | 5.94 | 5.94 | qfq | 23,818,965 | 141,710,621 | 1.54% |
| 2025-08-28 | 5.76 | 5.89 | 5.64 | 5.85 | 5.85 | qfq | 24,709,700 | 142,987,068 | 1.92% |
| 2025-08-27 | 6.05 | 6.05 | 5.72 | 5.74 | 5.74 | qfq | 30,738,368 | 180,327,440 | -3.85% |
| 2025-08-26 | 5.77 | 6.14 | 5.77 | 5.97 | 5.97 | qfq | 36,983,900 | 221,006,673 | 3.47% |
| 2025-08-25 | 5.74 | 5.99 | 5.66 | 5.77 | 5.77 | qfq | 38,780,700 | 226,859,322 | 0.52% |
| 2025-08-22 | 5.60 | 5.80 | 5.53 | 5.74 | 5.74 | qfq | 41,081,399 | 231,720,844 | 2.50% |
| 2025-08-21 | 5.67 | 5.75 | 5.55 | 5.60 | 5.60 | qfq | 36,941,691 | 208,709,775 | 0.18% |
| 2025-08-20 | 5.55 | 5.92 | 5.53 | 5.59 | 5.59 | qfq | 53,913,801 | 303,927,037 | 3.14% |
| 2025-08-19 | 5.42 | 5.55 | 5.35 | 5.42 | 5.42 | qfq | 66,740,702 | 364,230,836 | 0.00% |
| 2025-08-18 | 4.94 | 5.42 | 4.91 | 5.42 | 5.42 | qfq | 44,644,991 | 236,533,755 | 9.94% |
| 2025-08-15 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | qfq | 16,342,900 | 80,871,477 | -1.20% |
| 2025-08-14 | 5.15 | 5.15 | 4.97 | 4.99 | 4.99 | qfq | 13,636,101 | 68,912,976 | -2.54% |
| 2025-08-13 | 5.08 | 5.14 | 5.03 | 5.12 | 5.12 | qfq | 19,765,801 | 100,400,115 | 0.79% |
| 2025-08-12 | 5.09 | 5.22 | 5.05 | 5.08 | 5.08 | qfq | 22,287,601 | 113,917,364 | -0.59% |
| 2025-08-11 | 4.85 | 5.15 | 4.82 | 5.11 | 5.11 | qfq | 39,040,518 | 196,318,011 | 5.14% |
| 2025-08-08 | 4.76 | 4.93 | 4.72 | 4.86 | 4.86 | qfq | 16,558,514 | 79,571,092 | 2.32% |
| 2025-08-07 | 4.80 | 4.81 | 4.74 | 4.75 | 4.75 | qfq | 8,328,146 | 39,608,003 | -0.84% |
| 2025-08-06 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | qfq | 8,930,816 | 42,687,300 | -0.21% |
| 2025-08-05 | 4.79 | 4.82 | 4.77 | 4.80 | 4.80 | qfq | 8,073,600 | 38,715,961 | 0.21% |
| 2025-08-04 | 4.75 | 4.82 | 4.72 | 4.79 | 4.79 | qfq | 8,350,500 | 39,951,167 | 0.63% |
| 2025-08-01 | 4.72 | 4.78 | 4.69 | 4.76 | 4.76 | qfq | 7,246,200 | 34,419,377 | 1.28% |
| 2025-07-31 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | qfq | 10,950,000 | 51,839,081 | -1.47% |
| 2025-07-30 | 4.81 | 4.81 | 4.76 | 4.77 | 4.77 | qfq | 10,223,700 | 48,844,293 | -0.83% |
| 2025-07-29 | 4.84 | 4.84 | 4.77 | 4.81 | 4.81 | qfq | 12,245,507 | 58,750,461 | -0.41% |
| 2025-07-28 | 4.87 | 4.89 | 4.82 | 4.83 | 4.83 | qfq | 11,109,800 | 53,765,929 | -0.62% |
| 2025-07-25 | 4.89 | 4.91 | 4.86 | 4.86 | 4.86 | qfq | 11,419,000 | 55,643,478 | -0.61% |
| 2025-07-24 | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | qfq | 8,235,101 | 40,220,772 | 0.41% |
| 2025-07-23 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | qfq | 9,347,900 | 45,646,264 | -0.81% |
| 2025-07-22 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 11,870,201 | 58,096,717 | 0.00% |
| 2025-07-21 | 4.89 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 13,341,249 | 65,576,423 | 0.82% |
| 2025-07-18 | 4.93 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 13,571,100 | 66,236,882 | -1.22% |
| 2025-07-17 | 4.93 | 4.96 | 4.92 | 4.93 | 4.93 | qfq | 8,767,901 | 43,300,728 | -0.20% |
| 2025-07-16 | 4.99 | 4.99 | 4.91 | 4.94 | 4.94 | qfq | 10,494,860 | 51,854,937 | 0.00% |
| 2025-07-15 | 5.07 | 5.10 | 4.91 | 4.94 | 4.94 | qfq | 25,581,449 | 127,293,008 | -4.63% |
| 2025-07-14 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | qfq | 9,733,111 | 50,257,745 | 0.97% |
| 2025-07-11 | 5.15 | 5.18 | 5.08 | 5.13 | 5.13 | qfq | 9,876,001 | 50,628,165 | -0.39% |
| 2025-07-10 | 5.13 | 5.16 | 5.07 | 5.15 | 5.15 | qfq | 9,809,102 | 50,313,887 | 0.39% |
| 2025-07-09 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | qfq | 6,640,801 | 34,130,298 | -0.19% |
| 2025-07-08 | 5.13 | 5.19 | 5.08 | 5.14 | 5.14 | qfq | 10,016,423 | 51,582,699 | 0.19% |
| 2025-07-07 | 5.08 | 5.13 | 5.02 | 5.13 | 5.13 | qfq | 9,399,200 | 47,755,028 | 1.18% |
| 2025-07-04 | 5.08 | 5.10 | 5.04 | 5.07 | 5.07 | qfq | 6,894,695 | 34,941,712 | 0.00% |
| 2025-07-03 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | qfq | 6,291,400 | 31,860,409 | 0.00% |
| 2025-07-02 | 5.03 | 5.12 | 4.99 | 5.07 | 5.07 | qfq | 8,888,002 | 44,914,842 | 0.80% |
| 2025-07-01 | 5.04 | 5.04 | 4.97 | 5.03 | 5.03 | qfq | 7,104,800 | 35,567,131 | 0.40% |
| 2025-06-30 | 4.90 | 5.15 | 4.89 | 5.01 | 5.01 | qfq | 13,970,736 | 70,222,545 | 2.04% |
| 2025-06-27 | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 4,667,701 | 22,935,821 | 0.00% |
| 2025-06-26 | 4.94 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 4,959,800 | 24,413,466 | -0.20% |
| 2025-06-25 | 4.91 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 4,780,850 | 23,497,618 | 0.61% |
| 2025-06-24 | 4.82 | 4.90 | 4.79 | 4.89 | 4.89 | qfq | 5,340,050 | 25,995,464 | 1.88% |
| 2025-06-23 | 4.79 | 4.81 | 4.72 | 4.80 | 4.80 | qfq | 4,834,900 | 23,112,689 | 0.00% |
| 2025-06-20 | 4.75 | 4.84 | 4.73 | 4.80 | 4.80 | qfq | 5,481,300 | 26,214,302 | 1.48% |
| 2025-06-19 | 4.76 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 4,469,300 | 21,221,417 | -1.25% |
| 2025-06-18 | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 5,486,401 | 26,340,939 | -1.03% |
| 2025-06-17 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | qfq | 4,928,750 | 23,968,489 | -0.82% |
| 2025-06-16 | 4.90 | 4.93 | 4.87 | 4.88 | 4.88 | qfq | 5,156,100 | 25,204,906 | -0.41% |
| 2025-06-13 | 4.97 | 4.99 | 4.90 | 4.90 | 4.90 | qfq | 7,999,503 | 39,411,389 | -2.00% |
| 2025-06-12 | 4.92 | 5.13 | 4.90 | 5.00 | 5.00 | qfq | 13,499,360 | 67,546,192 | 1.21% |
| 2025-06-11 | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | qfq | 6,572,743 | 32,371,591 | 1.02% |
| 2025-06-10 | 5.00 | 5.01 | 4.86 | 4.89 | 4.89 | qfq | 11,130,000 | 55,016,858 | -1.21% |
| 2025-06-09 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | qfq | 7,076,747 | 34,811,992 | 0.61% |
| 2025-06-06 | 4.87 | 4.96 | 4.86 | 4.92 | 4.92 | qfq | 5,634,356 | 27,748,398 | 0.61% |
| 2025-06-05 | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | qfq | 6,450,400 | 31,582,133 | -0.81% |
| 2025-06-04 | 4.92 | 4.94 | 4.89 | 4.93 | 4.93 | qfq | 5,007,055 | 24,625,929 | 0.41% |
| 2025-06-03 | 4.90 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 5,961,500 | 29,308,031 | 0.20% |
| 2025-05-30 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 5,305,700 | 26,048,173 | -1.01% |
| 2025-05-29 | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | qfq | 6,418,987 | 31,801,785 | -0.20% |
| 2025-05-28 | 5.03 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 6,579,700 | 32,705,997 | -1.59% |
| 2025-05-27 | 4.97 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 10,229,601 | 50,755,636 | 1.00% |
| 2025-05-26 | 5.00 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 8,248,005 | 41,138,601 | -0.60% |
| 2025-05-23 | 5.04 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 10,193,601 | 51,465,667 | -0.40% |
| 2025-05-22 | 5.07 | 5.17 | 5.02 | 5.04 | 5.04 | qfq | 12,484,000 | 63,267,022 | -0.59% |
| 2025-05-21 | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | qfq | 7,972,701 | 40,559,242 | -1.36% |
| 2025-05-20 | 5.17 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 9,924,500 | 50,947,546 | -0.77% |
| 2025-05-19 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | qfq | 15,717,800 | 80,626,178 | 3.19% |
| 2025-05-16 | 5.09 | 5.13 | 5.02 | 5.02 | 5.02 | qfq | 10,670,700 | 53,967,495 | -1.57% |
| 2025-05-15 | 5.08 | 5.17 | 5.06 | 5.10 | 5.10 | qfq | 10,368,100 | 52,958,283 | 0.00% |
| 2025-05-14 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | qfq | 11,008,611 | 56,165,768 | -0.20% |
| 2025-05-13 | 5.16 | 5.34 | 5.10 | 5.11 | 5.11 | qfq | 16,315,802 | 84,731,171 | -0.20% |
| 2025-05-12 | 5.10 | 5.19 | 5.09 | 5.12 | 5.12 | qfq | 8,247,200 | 42,238,437 | 0.79% |
| 2025-05-09 | 5.09 | 5.14 | 5.04 | 5.08 | 5.08 | qfq | 9,886,500 | 50,183,043 | -0.59% |
| 2025-05-08 | 5.10 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 7,340,000 | 37,433,285 | -0.20% |
| 2025-05-07 | 5.10 | 5.19 | 5.06 | 5.12 | 5.12 | qfq | 11,809,782 | 60,661,106 | 0.99% |
| 2025-05-06 | 5.01 | 5.10 | 5.01 | 5.07 | 5.07 | qfq | 8,428,082 | 42,675,659 | 1.00% |
| 2025-04-30 | 5.03 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 6,628,481 | 33,379,589 | -0.20% |
| 2025-04-29 | 5.05 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 7,439,667 | 37,663,423 | -0.98% |
| 2025-04-28 | 5.10 | 5.16 | 5.04 | 5.08 | 5.08 | qfq | 11,169,101 | 56,880,010 | -1.36% |
| 2025-04-25 | 5.35 | 5.40 | 5.11 | 5.15 | 5.15 | qfq | 21,040,250 | 109,729,152 | -3.56% |
| 2025-04-24 | 5.18 | 5.41 | 5.18 | 5.34 | 5.34 | qfq | 22,677,701 | 120,064,728 | 2.69% |
| 2025-04-23 | 5.18 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 9,752,310 | 50,326,644 | 0.78% |
| 2025-04-22 | 5.19 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 5,429,245 | 27,954,605 | 0.00% |
| 2025-04-21 | 5.07 | 5.20 | 5.04 | 5.16 | 5.16 | qfq | 8,986,601 | 46,212,663 | 1.78% |
| 2025-04-18 | 5.07 | 5.10 | 5.03 | 5.07 | 5.07 | qfq | 6,360,301 | 32,201,792 | -0.20% |
| 2025-04-17 | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 7,202,400 | 36,857,666 | -1.17% |
| 2025-04-16 | 5.11 | 5.15 | 5.00 | 5.14 | 5.14 | qfq | 11,265,301 | 57,346,596 | 0.59% |
| 2025-04-15 | 5.06 | 5.28 | 5.06 | 5.11 | 5.11 | qfq | 18,525,900 | 95,775,324 | 0.99% |
| 2025-04-14 | 5.01 | 5.08 | 4.98 | 5.06 | 5.06 | qfq | 12,298,501 | 61,926,905 | 2.02% |
| 2025-04-11 | 4.92 | 5.05 | 4.92 | 4.96 | 4.96 | qfq | 15,305,400 | 76,065,511 | 2.06% |
| 2025-04-10 | 4.75 | 4.88 | 4.71 | 4.86 | 4.86 | qfq | 18,266,250 | 87,802,815 | 3.62% |
| 2025-04-09 | 4.55 | 4.74 | 4.32 | 4.69 | 4.69 | qfq | 16,516,887 | 75,007,519 | 1.96% |
| 2025-04-08 | 4.58 | 4.67 | 4.45 | 4.60 | 4.60 | qfq | 13,934,946 | 63,657,811 | 0.22% |
| 2025-04-07 | 4.88 | 4.88 | 4.59 | 4.59 | 4.59 | qfq | 16,960,500 | 79,309,431 | -10.00% |
| 2025-04-03 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 7,992,600 | 40,489,173 | 0.39% |
| 2025-04-02 | 5.06 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 9,942,500 | 50,928,097 | 0.00% |
| 2025-04-01 | 4.96 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 8,315,800 | 41,739,339 | 2.21% |
| 2025-03-31 | 4.93 | 4.99 | 4.85 | 4.97 | 4.97 | qfq | 10,507,700 | 51,533,551 | -0.60% |
| 2025-03-28 | 5.12 | 5.12 | 4.96 | 5.00 | 5.00 | qfq | 14,549,200 | 73,093,941 | -2.53% |
| 2025-03-27 | 5.07 | 5.26 | 4.99 | 5.13 | 5.13 | qfq | 18,380,563 | 94,463,840 | 0.98% |
| 2025-03-26 | 4.95 | 5.08 | 4.92 | 5.08 | 5.08 | qfq | 13,448,300 | 67,737,863 | 3.67% |
| 2025-03-25 | 4.89 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 5,722,900 | 27,979,483 | 0.20% |
| 2025-03-24 | 4.95 | 4.98 | 4.82 | 4.89 | 4.89 | qfq | 9,516,300 | 46,472,728 | -1.81% |
| 2025-03-21 | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | qfq | 9,782,094 | 48,609,959 | -1.19% |
| 2025-03-20 | 5.09 | 5.18 | 5.03 | 5.04 | 5.04 | qfq | 10,040,300 | 50,976,059 | -0.98% |
| 2025-03-19 | 4.95 | 5.16 | 4.90 | 5.09 | 5.09 | qfq | 21,151,300 | 106,890,102 | 2.41% |
| 2025-03-18 | 4.93 | 5.04 | 4.92 | 4.97 | 4.97 | qfq | 10,037,501 | 49,837,343 | 0.81% |
| 2025-03-17 | 4.91 | 4.99 | 4.90 | 4.93 | 4.93 | qfq | 9,306,180 | 45,931,998 | 0.61% |
| 2025-03-14 | 4.85 | 4.93 | 4.82 | 4.90 | 4.90 | qfq | 9,863,100 | 48,086,618 | 0.41% |
| 2025-03-13 | 4.93 | 4.94 | 4.83 | 4.88 | 4.88 | qfq | 9,235,900 | 44,961,414 | -0.81% |
| 2025-03-12 | 4.97 | 4.98 | 4.86 | 4.92 | 4.92 | qfq | 10,912,045 | 53,569,438 | -0.40% |
| 2025-03-11 | 4.93 | 4.98 | 4.85 | 4.94 | 4.94 | qfq | 10,993,800 | 54,089,679 | 0.41% |
| 2025-03-10 | 4.96 | 5.14 | 4.91 | 4.92 | 4.92 | qfq | 20,369,606 | 101,751,264 | -0.61% |
| 2025-03-07 | 4.74 | 5.07 | 4.74 | 4.95 | 4.95 | qfq | 29,417,862 | 145,789,646 | 3.99% |
| 2025-03-06 | 4.77 | 4.89 | 4.68 | 4.76 | 4.76 | qfq | 17,438,801 | 83,090,850 | 0.00% |
| 2025-03-05 | 4.73 | 4.78 | 4.66 | 4.76 | 4.76 | qfq | 9,614,161 | 45,378,772 | -0.21% |
| 2025-03-04 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | qfq | 9,466,703 | 45,339,180 | -0.83% |
| 2025-03-03 | 4.82 | 4.89 | 4.74 | 4.81 | 4.81 | qfq | 12,475,100 | 60,213,814 | -0.21% |
| 2025-02-28 | 4.96 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 13,407,450 | 65,301,691 | -2.82% |
| 2025-02-27 | 4.93 | 5.02 | 4.86 | 4.96 | 4.96 | qfq | 17,340,090 | 85,607,194 | 0.40% |
| 2025-02-26 | 4.97 | 4.98 | 4.87 | 4.94 | 4.94 | qfq | 19,197,878 | 94,363,241 | 0.41% |
| 2025-02-25 | 4.82 | 4.97 | 4.70 | 4.92 | 4.92 | qfq | 35,404,801 | 172,566,371 | 3.14% |
| 2025-02-24 | 4.62 | 4.89 | 4.62 | 4.77 | 4.77 | qfq | 32,643,912 | 154,724,746 | 3.02% |
| 2025-02-21 | 4.83 | 4.88 | 4.63 | 4.63 | 4.63 | qfq | 44,555,494 | 209,745,602 | -4.14% |
| 2025-02-20 | 4.41 | 4.83 | 4.39 | 4.83 | 4.83 | qfq | 20,269,367 | 95,804,350 | 10.02% |
| 2025-02-19 | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 6,099,051 | 26,659,029 | 1.15% |
| 2025-02-18 | 4.45 | 4.45 | 4.33 | 4.34 | 4.34 | qfq | 7,972,055 | 34,986,357 | -2.69% |
| 2025-02-17 | 4.39 | 4.46 | 4.35 | 4.46 | 4.46 | qfq | 10,669,450 | 47,117,848 | 2.06% |
| 2025-02-14 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 7,491,095 | 32,834,746 | -0.68% |
| 2025-02-13 | 4.49 | 4.50 | 4.40 | 4.40 | 4.40 | qfq | 11,701,538 | 51,940,418 | -1.79% |
| 2025-02-12 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | qfq | 7,652,761 | 34,078,786 | 0.67% |
| 2025-02-11 | 4.50 | 4.50 | 4.41 | 4.45 | 4.45 | qfq | 6,840,407 | 30,349,376 | -0.67% |
| 2025-02-10 | 4.41 | 4.48 | 4.40 | 4.48 | 4.48 | qfq | 8,760,418 | 38,969,823 | 1.82% |
| 2025-02-07 | 4.42 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 10,248,206 | 45,432,287 | -0.45% |
| 2025-02-06 | 4.38 | 4.42 | 4.30 | 4.42 | 4.42 | qfq | 9,586,287 | 41,919,489 | 0.91% |
| 2025-02-05 | 4.34 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 10,535,100 | 46,015,852 | 2.34% |
| 2025-01-27 | 4.29 | 4.37 | 4.28 | 4.28 | 4.28 | qfq | 7,522,300 | 32,521,057 | 0.47% |
| 2025-01-24 | 4.21 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 9,253,275 | 39,078,840 | 1.19% |
| 2025-01-23 | 4.30 | 4.32 | 4.21 | 4.21 | 4.21 | qfq | 11,495,427 | 49,011,215 | -0.94% |
| 2025-01-22 | 4.26 | 4.32 | 4.23 | 4.25 | 4.25 | qfq | 9,033,100 | 38,533,214 | -2.07% |
| 2025-01-21 | 4.39 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 8,227,700 | 35,653,666 | -0.69% |
| 2025-01-20 | 4.41 | 4.41 | 4.27 | 4.37 | 4.37 | qfq | 11,817,900 | 51,328,054 | -0.68% |
| 2025-01-17 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | qfq | 9,304,345 | 41,193,032 | -2.44% |
| 2025-01-16 | 4.49 | 4.57 | 4.46 | 4.51 | 4.51 | qfq | 6,566,600 | 29,656,828 | 0.45% |
| 2025-01-15 | 4.49 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 6,468,940 | 29,088,477 | -0.44% |
| 2025-01-14 | 4.42 | 4.54 | 4.42 | 4.51 | 4.51 | qfq | 9,726,355 | 43,588,148 | 2.27% |
| 2025-01-13 | 4.36 | 4.43 | 4.26 | 4.41 | 4.41 | qfq | 5,896,200 | 25,720,378 | 1.15% |
| 2025-01-10 | 4.46 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 5,935,446 | 26,160,995 | -2.46% |
| 2025-01-09 | 4.42 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 5,514,118 | 24,556,405 | 0.68% |
| 2025-01-08 | 4.43 | 4.46 | 4.32 | 4.44 | 4.44 | qfq | 6,993,645 | 30,740,321 | 0.23% |
| 2025-01-07 | 4.36 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 7,771,700 | 34,060,053 | 1.84% |
| 2025-01-06 | 4.32 | 4.39 | 4.23 | 4.35 | 4.35 | qfq | 8,646,607 | 37,345,220 | -0.23% |
| 2025-01-03 | 4.51 | 4.53 | 4.33 | 4.36 | 4.36 | qfq | 10,101,645 | 44,469,985 | -2.68% |
| 2025-01-02 | 4.59 | 4.64 | 4.44 | 4.48 | 4.48 | qfq | 11,085,973 | 50,354,535 | -1.75% |
| 2024-12-31 | 4.62 | 4.66 | 4.54 | 4.56 | 4.56 | qfq | 7,612,708 | 34,887,587 | -1.30% |
| 2024-12-30 | 4.70 | 4.70 | 4.52 | 4.62 | 4.62 | qfq | 9,824,242 | 45,039,322 | -0.65% |
| 2024-12-27 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 7,865,353 | 36,584,538 | 1.09% |
| 2024-12-26 | 4.54 | 4.64 | 4.54 | 4.60 | 4.60 | qfq | 7,821,400 | 35,979,005 | 1.32% |
| 2024-12-25 | 4.67 | 4.70 | 4.50 | 4.54 | 4.54 | qfq | 11,018,053 | 50,260,184 | -2.78% |
| 2024-12-24 | 4.75 | 4.77 | 4.58 | 4.67 | 4.67 | qfq | 11,306,901 | 52,613,204 | -0.43% |
| 2024-12-23 | 4.96 | 4.96 | 4.68 | 4.69 | 4.69 | qfq | 17,841,881 | 85,132,286 | -5.63% |
| 2024-12-20 | 4.98 | 5.01 | 4.90 | 4.97 | 4.97 | qfq | 10,681,301 | 53,072,477 | 0.61% |
| 2024-12-19 | 4.96 | 4.99 | 4.87 | 4.94 | 4.94 | qfq | 11,078,222 | 54,626,084 | -1.79% |
| 2024-12-18 | 5.04 | 5.07 | 4.90 | 5.03 | 5.03 | qfq | 12,151,893 | 60,820,232 | 0.00% |
| 2024-12-17 | 5.27 | 5.33 | 4.99 | 5.03 | 5.03 | qfq | 20,067,834 | 102,393,827 | -5.09% |
| 2024-12-16 | 5.31 | 5.45 | 5.29 | 5.30 | 5.30 | qfq | 18,839,104 | 100,897,606 | 0.76% |
| 2024-12-13 | 5.35 | 5.38 | 5.23 | 5.26 | 5.26 | qfq | 13,215,545 | 69,844,534 | -1.68% |
| 2024-12-12 | 5.32 | 5.38 | 5.30 | 5.35 | 5.35 | qfq | 10,716,546 | 57,260,110 | 0.19% |
| 2024-12-11 | 5.30 | 5.38 | 5.28 | 5.34 | 5.34 | qfq | 10,259,506 | 54,697,722 | 0.56% |
| 2024-12-10 | 5.36 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 17,222,100 | 92,050,138 | 1.34% |
| 2024-12-09 | 5.36 | 5.39 | 5.19 | 5.24 | 5.24 | qfq | 16,106,549 | 85,117,547 | -2.24% |
| 2024-12-06 | 5.28 | 5.44 | 5.25 | 5.36 | 5.36 | qfq | 21,548,197 | 115,370,548 | 1.71% |
| 2024-12-05 | 5.12 | 5.30 | 5.09 | 5.27 | 5.27 | qfq | 18,511,603 | 96,480,344 | 2.93% |
| 2024-12-04 | 5.06 | 5.19 | 5.02 | 5.12 | 5.12 | qfq | 17,912,495 | 91,587,375 | 0.39% |
| 2024-12-03 | 5.10 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 14,374,529 | 72,972,196 | 0.20% |
| 2024-12-02 | 4.97 | 5.10 | 4.96 | 5.09 | 5.09 | qfq | 16,331,341 | 82,455,710 | 2.41% |
| 2024-11-29 | 4.95 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 13,221,904 | 65,710,220 | 0.20% |
| 2024-11-28 | 4.97 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 15,555,300 | 77,437,793 | 0.20% |
| 2024-11-27 | 4.90 | 4.95 | 4.77 | 4.95 | 4.95 | qfq | 14,891,922 | 72,344,475 | 0.41% |
| 2024-11-26 | 4.97 | 5.16 | 4.90 | 4.93 | 4.93 | qfq | 17,913,900 | 89,694,840 | -0.60% |
| 2024-11-25 | 4.90 | 4.97 | 4.83 | 4.96 | 4.96 | qfq | 20,726,301 | 101,454,653 | 2.27% |
| 2024-11-22 | 5.13 | 5.16 | 4.83 | 4.85 | 4.85 | qfq | 31,415,600 | 157,141,531 | -6.19% |
| 2024-11-21 | 5.11 | 5.22 | 5.02 | 5.17 | 5.17 | qfq | 36,409,200 | 186,103,811 | 0.39% |
| 2024-11-20 | 5.14 | 5.22 | 5.05 | 5.15 | 5.15 | qfq | 33,640,426 | 172,305,445 | -0.58% |
| 2024-11-19 | 5.29 | 5.44 | 4.99 | 5.18 | 5.18 | qfq | 48,819,055 | 252,569,141 | -2.45% |
| 2024-11-18 | 5.61 | 5.71 | 5.25 | 5.31 | 5.31 | qfq | 38,694,801 | 208,371,709 | -6.68% |
| 2024-11-15 | 6.10 | 6.29 | 5.62 | 5.69 | 5.69 | qfq | 56,139,871 | 331,806,631 | -8.37% |
| 2024-11-14 | 6.30 | 6.62 | 6.15 | 6.21 | 6.21 | qfq | 51,743,746 | 328,545,927 | -1.43% |
| 2024-11-13 | 6.34 | 6.58 | 6.10 | 6.30 | 6.30 | qfq | 70,017,396 | 443,267,370 | 1.94% |
| 2024-11-12 | 5.88 | 6.34 | 5.88 | 6.18 | 6.18 | qfq | 74,641,776 | 462,028,603 | 7.29% |
| 2024-11-11 | 5.36 | 5.85 | 5.36 | 5.76 | 5.76 | qfq | 37,091,400 | 210,491,933 | 6.67% |
| 2024-11-08 | 5.30 | 5.60 | 5.27 | 5.40 | 5.40 | qfq | 36,331,290 | 196,657,232 | 3.25% |
| 2024-11-07 | 5.21 | 5.30 | 5.13 | 5.23 | 5.23 | qfq | 28,138,826 | 146,500,230 | 0.38% |
| 2024-11-06 | 5.50 | 5.51 | 5.15 | 5.21 | 5.21 | qfq | 54,293,755 | 288,110,880 | 2.16% |
| 2024-11-05 | 4.65 | 5.10 | 4.63 | 5.10 | 5.10 | qfq | 18,040,096 | 90,024,838 | 9.91% |
| 2024-11-04 | 4.62 | 4.76 | 4.57 | 4.64 | 4.64 | qfq | 14,673,381 | 68,172,992 | -0.43% |
| 2024-11-01 | 4.88 | 4.91 | 4.64 | 4.66 | 4.66 | qfq | 19,790,412 | 94,053,850 | -4.90% |
| 2024-10-31 | 4.86 | 5.03 | 4.70 | 4.90 | 4.90 | qfq | 30,797,370 | 149,921,745 | 0.82% |
| 2024-10-30 | 4.70 | 4.99 | 4.66 | 4.86 | 4.86 | qfq | 34,543,390 | 166,928,848 | 2.32% |
| 2024-10-29 | 4.73 | 4.89 | 4.47 | 4.75 | 4.75 | qfq | 41,967,895 | 195,946,640 | 1.93% |
| 2024-10-28 | 4.45 | 4.82 | 4.41 | 4.66 | 4.66 | qfq | 31,772,012 | 146,522,103 | 6.15% |
| 2024-10-25 | 4.27 | 4.39 | 4.26 | 4.39 | 4.39 | qfq | 13,785,100 | 59,792,501 | 2.33% |
| 2024-10-24 | 4.24 | 4.33 | 4.22 | 4.29 | 4.29 | qfq | 7,284,600 | 31,114,242 | 0.70% |
| 2024-10-23 | 4.23 | 4.35 | 4.23 | 4.26 | 4.26 | qfq | 10,109,405 | 43,181,286 | 0.71% |
| 2024-10-22 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 8,373,601 | 35,275,183 | 1.20% |
| 2024-10-21 | 4.23 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 9,921,600 | 41,692,265 | -1.42% |
| 2024-10-18 | 4.22 | 4.27 | 4.18 | 4.24 | 4.24 | qfq | 11,017,601 | 46,440,053 | 0.47% |
| 2024-10-17 | 4.19 | 4.26 | 4.18 | 4.22 | 4.22 | qfq | 8,226,646 | 34,757,259 | 0.96% |
| 2024-10-16 | 4.15 | 4.21 | 4.14 | 4.18 | 4.18 | qfq | 5,071,646 | 21,161,008 | -0.24% |
| 2024-10-15 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 6,391,018 | 26,988,351 | -1.41% |
| 2024-10-14 | 4.20 | 4.26 | 4.17 | 4.25 | 4.25 | qfq | 7,275,618 | 30,696,168 | 0.95% |
| 2024-10-11 | 4.28 | 4.31 | 4.17 | 4.21 | 4.21 | qfq | 9,147,367 | 38,674,920 | -2.55% |
| 2024-10-10 | 4.31 | 4.36 | 4.22 | 4.32 | 4.32 | qfq | 9,795,649 | 42,229,885 | 0.47% |
| 2024-10-09 | 4.49 | 4.49 | 4.20 | 4.30 | 4.30 | qfq | 17,098,599 | 73,934,070 | -6.72% |
| 2024-10-08 | 4.98 | 5.04 | 4.39 | 4.61 | 4.61 | qfq | 33,668,147 | 158,654,519 | 0.66% |
| 2024-09-30 | 4.43 | 4.63 | 4.33 | 4.58 | 4.58 | qfq | 25,689,467 | 115,529,404 | 6.26% |
| 2024-09-27 | 4.22 | 4.35 | 4.14 | 4.31 | 4.31 | qfq | 13,483,099 | 57,121,374 | 3.11% |
| 2024-09-26 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | qfq | 4,842,765 | 20,028,769 | 1.95% |
| 2024-09-25 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 7,111,200 | 29,409,583 | -0.24% |
| 2024-09-24 | 4.10 | 4.13 | 4.05 | 4.11 | 4.11 | qfq | 4,654,720 | 19,056,557 | 1.48% |
| 2024-09-23 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 1,438,300 | 5,829,681 | -0.49% |
| 2024-09-20 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 1,956,700 | 7,966,511 | -0.49% |
| 2024-09-19 | 4.08 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 2,238,000 | 9,153,067 | 0.74% |
| 2024-09-18 | 4.07 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 1,498,300 | 6,065,594 | 0.00% |
| 2024-09-13 | 4.09 | 4.12 | 4.06 | 4.06 | 4.06 | qfq | 1,498,200 | 6,115,860 | -0.98% |
| 2024-09-12 | 4.11 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 1,959,600 | 8,033,575 | -0.97% |
| 2024-09-11 | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 2,300,900 | 9,500,866 | 0.24% |
| 2024-09-10 | 4.07 | 4.19 | 4.06 | 4.13 | 4.13 | qfq | 3,644,600 | 14,996,154 | 1.72% |
| 2024-09-09 | 4.02 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 2,264,252 | 9,135,070 | 1.00% |
| 2024-09-06 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | qfq | 1,686,253 | 6,801,901 | -0.74% |
| 2024-09-05 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | qfq | 2,026,800 | 8,181,736 | 0.00% |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | 4.05 | qfq | 1,801,300 | 7,285,237 | -0.25% |
| 2024-09-03 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 1,330,700 | 5,398,202 | -0.25% |
| 2024-09-02 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 1,717,297 | 7,010,868 | -0.49% |
| 2024-08-30 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 2,812,200 | 11,549,650 | 0.25% |
| 2024-08-29 | 4.04 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 1,844,822 | 7,509,663 | 1.24% |
| 2024-08-28 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 2,361,488 | 9,540,354 | -0.98% |
| 2024-08-27 | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 1,582,000 | 6,445,826 | -0.73% |
| 2024-08-26 | 4.08 | 4.10 | 4.05 | 4.10 | 4.10 | qfq | 1,859,598 | 7,588,358 | 0.99% |
| 2024-08-23 | 4.06 | 4.11 | 4.04 | 4.06 | 4.06 | qfq | 1,988,001 | 8,067,051 | -0.73% |
| 2024-08-22 | 4.11 | 4.14 | 4.09 | 4.09 | 4.09 | qfq | 1,951,200 | 8,013,727 | -0.73% |
| 2024-08-21 | 4.13 | 4.15 | 4.10 | 4.12 | 4.12 | qfq | 1,575,500 | 6,497,960 | -0.24% |
| 2024-08-20 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 2,744,800 | 11,346,769 | -0.72% |
| 2024-08-19 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 1,337,600 | 5,556,094 | 0.73% |
| 2024-08-16 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | qfq | 1,430,900 | 5,933,150 | -0.96% |
| 2024-08-15 | 4.18 | 4.20 | 4.16 | 4.17 | 4.17 | qfq | 1,627,249 | 6,803,771 | -0.24% |
| 2024-08-14 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 1,490,500 | 6,250,493 | -0.48% |
| 2024-08-13 | 4.16 | 4.20 | 4.13 | 4.20 | 4.20 | qfq | 2,074,997 | 8,671,358 | 0.96% |
| 2024-08-12 | 4.19 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 1,491,380 | 6,206,779 | -0.48% |
| 2024-08-09 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 2,484,200 | 10,378,066 | 0.72% |
| 2024-08-08 | 4.11 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 1,707,701 | 7,044,038 | 0.24% |
| 2024-08-07 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 1,795,300 | 7,442,651 | -0.48% |
| 2024-08-06 | 4.10 | 4.16 | 4.08 | 4.16 | 4.16 | qfq | 2,837,449 | 11,716,952 | 2.21% |
| 2024-08-05 | 4.14 | 4.19 | 4.06 | 4.07 | 4.07 | qfq | 5,361,349 | 22,056,985 | -2.40% |
| 2024-08-02 | 4.19 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 2,031,304 | 8,505,588 | -0.48% |
| 2024-08-01 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | qfq | 3,160,600 | 13,284,668 | -0.95% |
| 2024-07-31 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | qfq | 3,319,500 | 14,017,738 | 0.95% |
| 2024-07-30 | 4.21 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 2,520,740 | 10,620,279 | -1.41% |
| 2024-07-29 | 4.20 | 4.26 | 4.17 | 4.25 | 4.25 | qfq | 2,668,300 | 11,247,621 | 1.19% |
| 2024-07-26 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 1,929,610 | 8,068,335 | 1.45% |
| 2024-07-25 | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | qfq | 1,854,622 | 7,704,519 | -0.72% |
| 2024-07-24 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 1,615,500 | 6,738,388 | 0.00% |
| 2024-07-23 | 4.27 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 3,008,504 | 12,696,169 | -2.34% |
| 2024-07-22 | 4.29 | 4.37 | 4.24 | 4.27 | 4.27 | qfq | 3,859,716 | 16,600,689 | 1.18% |
| 2024-07-19 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 2,228,316 | 9,384,150 | 1.69% |
| 2024-07-18 | 4.14 | 4.16 | 4.09 | 4.15 | 4.15 | qfq | 1,827,400 | 7,526,748 | 0.24% |
| 2024-07-17 | 4.22 | 4.24 | 4.10 | 4.14 | 4.14 | qfq | 2,957,090 | 12,259,580 | -1.90% |
| 2024-07-16 | 4.27 | 4.29 | 4.18 | 4.22 | 4.22 | qfq | 3,603,900 | 15,195,686 | -1.17% |
| 2024-07-15 | 4.34 | 4.36 | 4.25 | 4.27 | 4.27 | qfq | 3,187,100 | 13,666,054 | -1.84% |
| 2024-07-12 | 4.27 | 4.39 | 4.23 | 4.35 | 4.35 | qfq | 4,362,420 | 18,783,539 | 2.11% |
| 2024-07-11 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 3,301,300 | 14,038,663 | 1.43% |
| 2024-07-10 | 4.30 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 4,181,626 | 17,717,557 | -2.10% |
| 2024-07-09 | 4.24 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 3,631,100 | 15,415,564 | 0.94% |
| 2024-07-08 | 4.32 | 4.35 | 4.25 | 4.25 | 4.25 | qfq | 2,839,400 | 12,173,561 | -1.62% |
| 2024-07-05 | 4.28 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 2,190,200 | 9,396,638 | 0.93% |
| 2024-07-04 | 4.29 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 2,449,300 | 10,477,782 | -0.93% |
| 2024-07-03 | 4.34 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 1,887,100 | 8,159,689 | -0.46% |
| 2024-07-02 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | qfq | 2,392,300 | 10,418,094 | -0.91% |
| 2024-07-01 | 4.32 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 3,314,800 | 14,444,285 | 0.46% |
| 2024-06-28 | 4.41 | 4.49 | 4.35 | 4.36 | 4.36 | qfq | 5,680,669 | 25,019,023 | -1.58% |
| 2024-06-27 | 4.27 | 4.50 | 4.26 | 4.43 | 4.43 | qfq | 10,143,128 | 44,752,063 | 2.55% |
| 2024-06-26 | 4.11 | 4.44 | 4.10 | 4.32 | 4.32 | qfq | 9,309,182 | 40,421,038 | 5.11% |
| 2024-06-25 | 4.08 | 4.18 | 4.06 | 4.11 | 4.11 | qfq | 3,417,620 | 14,075,381 | 0.74% |
| 2024-06-24 | 4.10 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 3,648,900 | 14,974,834 | -1.92% |
| 2024-06-21 | 4.29 | 4.29 | 4.14 | 4.16 | 4.16 | qfq | 4,463,636 | 18,675,789 | -3.26% |
| 2024-06-20 | 4.40 | 4.40 | 4.19 | 4.30 | 4.30 | qfq | 7,292,092 | 31,230,873 | 3.61% |
| 2024-06-19 | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | qfq | 1,962,600 | 8,124,427 | 0.00% |
| 2024-06-18 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 3,710,587 | 15,395,066 | -0.24% |
| 2024-06-17 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 2,943,700 | 12,276,447 | -1.19% |
| 2024-06-14 | 4.26 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 2,428,600 | 10,225,985 | -0.94% |
| 2024-06-13 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | qfq | 2,294,301 | 9,791,541 | -1.62% |
| 2024-06-12 | 4.26 | 4.33 | 4.25 | 4.32 | 4.32 | qfq | 1,624,800 | 6,996,376 | 0.93% |
| 2024-06-11 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | qfq | 2,554,227 | 10,871,419 | -0.70% |
| 2024-06-07 | 4.32 | 4.37 | 4.24 | 4.31 | 4.31 | qfq | 3,605,445 | 15,581,884 | 1.17% |
| 2024-06-06 | 4.35 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 3,896,700 | 16,655,942 | -1.39% |
| 2024-06-05 | 4.39 | 4.40 | 4.31 | 4.32 | 4.32 | qfq | 2,138,288 | 9,282,176 | -1.37% |
| 2024-06-04 | 4.33 | 4.40 | 4.27 | 4.38 | 4.38 | qfq | 3,245,600 | 14,105,114 | 0.46% |
| 2024-06-03 | 4.41 | 4.42 | 4.32 | 4.36 | 4.36 | qfq | 3,105,878 | 13,545,072 | -1.80% |
| 2024-05-31 | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | qfq | 2,331,500 | 10,382,450 | -0.67% |
| 2024-05-30 | 4.47 | 4.51 | 4.45 | 4.47 | 4.47 | qfq | 2,120,800 | 9,475,414 | -0.45% |
| 2024-05-29 | 4.45 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 1,867,800 | 8,366,455 | 0.22% |
| 2024-05-28 | 4.52 | 4.55 | 4.47 | 4.48 | 4.48 | qfq | 2,878,200 | 12,950,685 | -1.32% |
| 2024-05-27 | 4.57 | 4.57 | 4.47 | 4.54 | 4.54 | qfq | 2,915,900 | 13,169,994 | -0.44% |
| 2024-05-24 | 4.55 | 4.61 | 4.51 | 4.56 | 4.56 | qfq | 3,916,900 | 17,881,230 | 0.44% |
| 2024-05-23 | 4.58 | 4.65 | 4.51 | 4.54 | 4.54 | qfq | 4,584,433 | 20,928,224 | -0.87% |
| 2024-05-22 | 4.63 | 4.63 | 4.51 | 4.58 | 4.58 | qfq | 6,262,800 | 28,617,647 | 2.46% |
| 2024-05-21 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 5,151,500 | 23,020,221 | -1.32% |
| 2024-05-20 | 4.67 | 4.69 | 4.50 | 4.53 | 4.53 | qfq | 7,530,500 | 34,493,513 | -3.00% |
| 2024-05-17 | 4.60 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 7,553,000 | 35,124,191 | 2.19% |
| 2024-05-16 | 4.55 | 4.65 | 4.55 | 4.57 | 4.57 | qfq | 7,275,523 | 33,400,159 | 0.88% |
| 2024-05-15 | 4.51 | 4.72 | 4.44 | 4.53 | 4.53 | qfq | 8,948,173 | 40,921,503 | 0.00% |
| 2024-05-14 | 4.49 | 4.56 | 4.49 | 4.53 | 4.53 | qfq | 4,585,961 | 20,778,294 | 1.12% |
| 2024-05-13 | 4.46 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 4,590,900 | 20,420,497 | -0.67% |
| 2024-05-10 | 4.55 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 4,126,800 | 18,664,820 | -0.88% |
| 2024-05-09 | 4.54 | 4.63 | 4.53 | 4.55 | 4.55 | qfq | 3,954,201 | 18,102,175 | 0.44% |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 3,900,052 | 17,776,684 | -1.52% |
| 2024-05-07 | 4.59 | 4.61 | 4.55 | 4.60 | 4.60 | qfq | 4,197,149 | 19,246,460 | 0.22% |
| 2024-05-06 | 4.60 | 4.63 | 4.54 | 4.59 | 4.59 | qfq | 4,830,743 | 22,132,034 | 1.32% |
| 2024-04-30 | 4.59 | 4.61 | 4.52 | 4.53 | 4.53 | qfq | 4,293,249 | 19,637,748 | -0.44% |
| 2024-04-29 | 4.42 | 4.55 | 4.41 | 4.55 | 4.55 | qfq | 5,511,816 | 24,835,237 | 2.94% |
| 2024-04-26 | 4.47 | 4.47 | 4.37 | 4.42 | 4.42 | qfq | 4,251,749 | 18,739,452 | -0.23% |
| 2024-04-25 | 4.34 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 3,284,900 | 14,526,933 | 1.37% |
| 2024-04-24 | 4.30 | 4.37 | 4.27 | 4.37 | 4.37 | qfq | 2,953,745 | 12,765,655 | 2.34% |
| 2024-04-23 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 2,453,500 | 10,440,589 | 0.95% |
| 2024-04-22 | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | qfq | 4,457,700 | 18,918,385 | -2.08% |
| 2024-04-19 | 4.28 | 4.34 | 4.22 | 4.32 | 4.32 | qfq | 4,342,100 | 18,671,355 | 0.93% |
| 2024-04-18 | 4.37 | 4.41 | 4.23 | 4.28 | 4.28 | qfq | 10,169,305 | 43,917,801 | -3.17% |
| 2024-04-17 | 4.33 | 4.46 | 4.33 | 4.42 | 4.42 | qfq | 7,178,500 | 31,637,221 | 3.51% |
| 2024-04-16 | 4.56 | 4.59 | 4.26 | 4.27 | 4.27 | qfq | 11,749,000 | 51,450,745 | -7.78% |
| 2024-04-15 | 4.73 | 4.79 | 4.58 | 4.63 | 4.63 | qfq | 8,641,005 | 40,448,373 | -3.14% |
| 2024-04-12 | 4.81 | 4.88 | 4.76 | 4.78 | 4.78 | qfq | 5,784,100 | 27,785,340 | -0.62% |
| 2024-04-11 | 4.84 | 5.10 | 4.80 | 4.81 | 4.81 | qfq | 12,044,008 | 58,958,979 | 1.69% |
| 2024-04-10 | 4.80 | 4.83 | 4.71 | 4.73 | 4.73 | qfq | 5,196,900 | 24,700,158 | -1.87% |
| 2024-04-09 | 4.81 | 4.91 | 4.78 | 4.82 | 4.82 | qfq | 5,969,700 | 28,772,338 | 0.00% |
| 2024-04-08 | 4.73 | 4.89 | 4.72 | 4.82 | 4.82 | qfq | 8,131,249 | 39,131,434 | 0.84% |
| 2024-04-03 | 4.80 | 4.84 | 4.72 | 4.78 | 4.78 | qfq | 6,134,400 | 29,241,914 | -1.04% |
| 2024-04-02 | 4.91 | 4.92 | 4.80 | 4.83 | 4.83 | qfq | 12,128,548 | 58,727,250 | -1.83% |
| 2024-04-01 | 4.89 | 5.01 | 4.80 | 4.92 | 4.92 | qfq | 15,542,641 | 76,163,230 | 0.41% |
| 2024-03-29 | 4.77 | 5.04 | 4.74 | 4.90 | 4.90 | qfq | 17,412,547 | 85,295,480 | 0.62% |
| 2024-03-28 | 4.70 | 4.97 | 4.64 | 4.87 | 4.87 | qfq | 18,700,200 | 90,360,852 | 3.40% |
| 2024-03-27 | 4.69 | 4.90 | 4.65 | 4.71 | 4.71 | qfq | 11,799,200 | 56,036,004 | 0.64% |
| 2024-03-26 | 4.66 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 6,509,401 | 30,238,865 | 0.86% |
| 2024-03-25 | 4.60 | 4.73 | 4.57 | 4.64 | 4.64 | qfq | 8,652,100 | 40,412,465 | -0.22% |
| 2024-03-22 | 4.63 | 4.73 | 4.60 | 4.65 | 4.65 | qfq | 6,637,700 | 30,928,067 | 0.43% |
| 2024-03-21 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 5,329,401 | 24,636,546 | -0.22% |
| 2024-03-20 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | qfq | 4,569,700 | 21,109,789 | 0.43% |
| 2024-03-19 | 4.70 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 6,385,666 | 29,677,561 | -1.28% |
| 2024-03-18 | 4.59 | 4.79 | 4.55 | 4.68 | 4.68 | qfq | 11,023,583 | 51,608,064 | 2.41% |
| 2024-03-15 | 4.52 | 4.59 | 4.50 | 4.57 | 4.57 | qfq | 5,157,120 | 23,471,498 | 0.44% |
| 2024-03-14 | 4.53 | 4.59 | 4.46 | 4.55 | 4.55 | qfq | 8,180,601 | 37,164,124 | 0.44% |
| 2024-03-13 | 4.57 | 4.66 | 4.49 | 4.53 | 4.53 | qfq | 9,270,100 | 42,023,637 | -1.52% |
| 2024-03-12 | 4.74 | 4.85 | 4.53 | 4.60 | 4.60 | qfq | 19,944,282 | 92,121,320 | -1.92% |
| 2024-03-11 | 4.27 | 4.69 | 4.27 | 4.69 | 4.69 | qfq | 10,695,245 | 49,588,507 | 10.09% |
| 2024-03-08 | 4.28 | 4.30 | 4.21 | 4.26 | 4.26 | qfq | 2,395,045 | 10,179,880 | 0.00% |
| 2024-03-07 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 4,609,592 | 19,756,063 | -0.47% |
| 2024-03-06 | 4.20 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 4,435,201 | 18,839,496 | 1.90% |
| 2024-03-05 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 4,895,628 | 20,667,636 | -2.10% |
| 2024-03-04 | 4.36 | 4.39 | 4.22 | 4.29 | 4.29 | qfq | 7,419,800 | 31,745,474 | -1.61% |
| 2024-03-01 | 4.42 | 4.45 | 4.34 | 4.36 | 4.36 | qfq | 4,738,801 | 20,750,548 | -1.13% |
| 2024-02-29 | 4.30 | 4.41 | 4.23 | 4.41 | 4.41 | qfq | 7,666,400 | 33,389,871 | 2.32% |
| 2024-02-28 | 4.59 | 4.66 | 4.31 | 4.31 | 4.31 | qfq | 12,425,649 | 55,561,078 | -5.90% |
| 2024-02-27 | 4.54 | 4.58 | 4.45 | 4.58 | 4.58 | qfq | 5,917,159 | 26,801,084 | 0.66% |
| 2024-02-26 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | qfq | 9,216,660 | 41,178,346 | 4.12% |
| 2024-02-23 | 4.31 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 5,945,810 | 25,818,063 | 1.39% |
| 2024-02-22 | 4.25 | 4.38 | 4.22 | 4.31 | 4.31 | qfq | 7,482,500 | 32,204,708 | 1.17% |
| 2024-02-21 | 4.20 | 4.35 | 4.16 | 4.26 | 4.26 | qfq | 8,095,200 | 34,611,555 | 1.19% |
| 2024-02-20 | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 6,125,218 | 25,830,873 | -1.17% |
| 2024-02-19 | 4.19 | 4.32 | 4.18 | 4.26 | 4.26 | qfq | 8,379,304 | 35,592,143 | 2.65% |
| 2024-02-08 | 3.96 | 4.24 | 3.80 | 4.15 | 4.15 | qfq | 13,635,771 | 54,715,489 | 5.06% |
| 2024-02-07 | 4.17 | 4.19 | 3.91 | 3.95 | 3.95 | qfq | 14,266,303 | 57,221,817 | -4.82% |
| 2024-02-06 | 4.08 | 4.26 | 3.92 | 4.15 | 4.15 | qfq | 11,333,275 | 46,151,136 | 1.72% |
| 2024-02-05 | 4.33 | 4.35 | 4.00 | 4.08 | 4.08 | qfq | 12,045,608 | 49,591,082 | -5.99% |
| 2024-02-02 | 4.55 | 4.65 | 4.25 | 4.34 | 4.34 | qfq | 8,893,500 | 39,359,244 | -4.82% |
| 2024-02-01 | 4.65 | 4.66 | 4.46 | 4.56 | 4.56 | qfq | 7,826,932 | 35,744,166 | -2.36% |
| 2024-01-31 | 4.84 | 4.87 | 4.65 | 4.67 | 4.67 | qfq | 8,174,900 | 38,677,943 | -4.69% |
| 2024-01-30 | 5.02 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 6,191,810 | 30,519,689 | -2.58% |
| 2024-01-29 | 5.24 | 5.25 | 4.99 | 5.03 | 5.03 | qfq | 7,479,300 | 38,021,080 | -3.64% |
| 2024-01-26 | 5.05 | 5.35 | 5.02 | 5.22 | 5.22 | qfq | 12,669,810 | 66,271,642 | 3.98% |
| 2024-01-25 | 5.00 | 5.05 | 4.97 | 5.02 | 5.02 | qfq | 5,956,949 | 29,905,663 | 0.40% |
| 2024-01-24 | 4.95 | 5.07 | 4.82 | 5.00 | 5.00 | qfq | 7,666,700 | 37,992,836 | 0.81% |
| 2024-01-23 | 4.95 | 4.98 | 4.83 | 4.96 | 4.96 | qfq | 8,084,600 | 39,658,565 | -0.40% |
| 2024-01-22 | 5.21 | 5.21 | 4.91 | 4.98 | 4.98 | qfq | 6,890,538 | 34,868,291 | -4.05% |
| 2024-01-19 | 5.27 | 5.34 | 5.15 | 5.19 | 5.19 | qfq | 5,514,910 | 28,994,823 | -1.33% |
| 2024-01-18 | 5.28 | 5.29 | 5.11 | 5.26 | 5.26 | qfq | 8,257,500 | 42,836,857 | -1.13% |
| 2024-01-17 | 5.46 | 5.47 | 5.30 | 5.32 | 5.32 | qfq | 5,536,200 | 29,775,029 | -1.85% |
| 2024-01-16 | 5.45 | 5.50 | 5.35 | 5.42 | 5.42 | qfq | 6,758,100 | 36,511,963 | -0.73% |
| 2024-01-15 | 5.55 | 5.70 | 5.45 | 5.46 | 5.46 | qfq | 8,394,300 | 46,408,416 | -0.36% |
| 2024-01-12 | 5.47 | 5.58 | 5.47 | 5.48 | 5.48 | qfq | 4,629,800 | 25,562,801 | -0.54% |
| 2024-01-11 | 5.44 | 5.52 | 5.41 | 5.51 | 5.51 | qfq | 4,212,801 | 23,069,518 | 1.10% |
| 2024-01-10 | 5.49 | 5.54 | 5.44 | 5.45 | 5.45 | qfq | 4,234,400 | 23,185,934 | -0.73% |
| 2024-01-09 | 5.45 | 5.56 | 5.44 | 5.49 | 5.49 | qfq | 5,292,100 | 29,192,044 | 0.73% |
| 2024-01-08 | 5.52 | 5.57 | 5.45 | 5.45 | 5.45 | qfq | 4,319,200 | 23,780,051 | -1.45% |
| 2024-01-05 | 5.64 | 5.65 | 5.48 | 5.53 | 5.53 | qfq | 4,886,101 | 27,153,998 | -1.78% |
| 2024-01-04 | 5.59 | 5.64 | 5.58 | 5.63 | 5.63 | qfq | 4,593,700 | 25,778,314 | 0.36% |
| 2024-01-03 | 5.60 | 5.63 | 5.55 | 5.61 | 5.61 | qfq | 5,552,400 | 31,029,369 | -0.18% |
| 2024-01-02 | 5.54 | 5.66 | 5.52 | 5.62 | 5.62 | qfq | 7,813,200 | 43,844,934 | 2.37% |
| 2023-12-29 | 5.51 | 5.54 | 5.40 | 5.49 | 5.49 | qfq | 7,599,600 | 41,524,775 | 0.00% |
| 2023-12-28 | 5.52 | 5.54 | 5.42 | 5.49 | 5.49 | qfq | 7,174,101 | 39,380,497 | -0.18% |
| 2023-12-27 | 5.51 | 5.53 | 5.42 | 5.50 | 5.50 | qfq | 5,192,303 | 28,459,881 | 0.55% |
| 2023-12-26 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 5,334,674 | 29,310,686 | -0.91% |
| 2023-12-25 | 5.62 | 5.62 | 5.48 | 5.52 | 5.52 | qfq | 7,502,100 | 41,406,533 | -2.13% |
| 2023-12-22 | 5.65 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 5,426,300 | 30,552,422 | -0.18% |
| 2023-12-21 | 5.57 | 5.65 | 5.51 | 5.65 | 5.65 | qfq | 7,091,308 | 39,628,493 | 1.25% |
| 2023-12-20 | 5.63 | 5.66 | 5.58 | 5.58 | 5.58 | qfq | 4,821,117 | 27,103,067 | -0.71% |
| 2023-12-19 | 5.68 | 5.70 | 5.53 | 5.62 | 5.62 | qfq | 8,268,952 | 46,131,367 | -0.35% |
| 2023-12-18 | 5.94 | 6.05 | 5.60 | 5.64 | 5.64 | qfq | 18,655,900 | 107,635,246 | -3.26% |
| 2023-12-15 | 5.75 | 5.84 | 5.74 | 5.83 | 5.83 | qfq | 12,100,000 | 70,130,746 | 1.92% |
| 2023-12-14 | 5.66 | 5.83 | 5.66 | 5.72 | 5.72 | qfq | 12,004,140 | 69,068,871 | 1.24% |
| 2023-12-13 | 5.60 | 5.74 | 5.60 | 5.65 | 5.65 | qfq | 6,421,701 | 36,345,902 | 0.89% |
| 2023-12-12 | 5.59 | 5.60 | 5.52 | 5.60 | 5.60 | qfq | 5,567,747 | 30,997,951 | 0.54% |
| 2023-12-11 | 5.55 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 6,122,100 | 34,081,698 | 0.18% |
| 2023-12-08 | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 10,462,000 | 58,383,143 | -1.07% |
| 2023-12-07 | 5.69 | 5.69 | 5.59 | 5.62 | 5.62 | qfq | 6,969,400 | 39,204,079 | -1.06% |
| 2023-12-06 | 5.67 | 5.71 | 5.57 | 5.68 | 5.68 | qfq | 6,858,400 | 38,892,924 | 0.35% |
| 2023-12-05 | 5.75 | 5.76 | 5.65 | 5.66 | 5.66 | qfq | 8,416,740 | 47,831,582 | -1.22% |
| 2023-12-04 | 5.67 | 5.76 | 5.63 | 5.73 | 5.73 | qfq | 11,145,200 | 63,830,087 | 1.06% |
| 2023-12-01 | 5.66 | 5.70 | 5.62 | 5.67 | 5.67 | qfq | 8,753,901 | 49,614,946 | 0.35% |
| 2023-11-30 | 5.70 | 5.75 | 5.58 | 5.65 | 5.65 | qfq | 8,977,100 | 50,665,964 | 0.36% |
| 2023-11-29 | 5.61 | 5.68 | 5.61 | 5.63 | 5.63 | qfq | 8,825,900 | 49,806,668 | 0.00% |
| 2023-11-28 | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | qfq | 8,414,575 | 47,314,563 | 0.72% |
| 2023-11-27 | 5.56 | 5.65 | 5.56 | 5.59 | 5.59 | qfq | 8,519,800 | 47,744,262 | -0.53% |
| 2023-11-24 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | qfq | 8,874,600 | 49,803,768 | 0.00% |
| 2023-11-23 | 5.56 | 5.63 | 5.53 | 5.62 | 5.62 | qfq | 11,513,923 | 64,424,664 | 0.36% |
| 2023-11-22 | 5.71 | 5.74 | 5.58 | 5.60 | 5.60 | qfq | 18,203,598 | 102,335,423 | -2.61% |
| 2023-11-21 | 5.82 | 5.89 | 5.73 | 5.75 | 5.75 | qfq | 21,362,975 | 123,222,800 | -1.20% |
| 2023-11-20 | 5.85 | 6.09 | 5.70 | 5.82 | 5.82 | qfq | 35,353,023 | 206,192,094 | 1.22% |
| 2023-11-17 | 5.86 | 6.00 | 5.67 | 5.75 | 5.75 | qfq | 59,464,275 | 345,454,606 | -3.69% |
| 2023-11-16 | 5.59 | 5.97 | 5.59 | 5.97 | 5.97 | qfq | 48,746,262 | 287,435,283 | 9.94% |
| 2023-11-15 | 5.42 | 5.46 | 5.38 | 5.43 | 5.43 | qfq | 6,217,700 | 33,690,583 | 0.74% |
| 2023-11-14 | 5.44 | 5.44 | 5.38 | 5.39 | 5.39 | qfq | 4,421,900 | 23,867,977 | -0.19% |
| 2023-11-13 | 5.33 | 5.40 | 5.32 | 5.40 | 5.40 | qfq | 6,384,200 | 34,270,724 | 1.50% |
| 2023-11-10 | 5.26 | 5.33 | 5.26 | 5.32 | 5.32 | qfq | 3,914,566 | 20,745,642 | 0.38% |
| 2023-11-09 | 5.32 | 5.36 | 5.28 | 5.30 | 5.30 | qfq | 3,947,866 | 20,973,772 | -0.56% |
| 2023-11-08 | 5.36 | 5.37 | 5.29 | 5.33 | 5.33 | qfq | 4,201,049 | 22,368,813 | -0.56% |
| 2023-11-07 | 5.32 | 5.39 | 5.27 | 5.36 | 5.36 | qfq | 6,028,201 | 32,203,647 | 1.13% |
| 2023-11-06 | 5.32 | 5.38 | 5.28 | 5.30 | 5.30 | qfq | 4,648,457 | 24,669,302 | 0.00% |
| 2023-11-03 | 5.33 | 5.36 | 5.28 | 5.30 | 5.30 | qfq | 5,597,200 | 29,764,841 | -0.56% |
| 2023-11-02 | 5.38 | 5.43 | 5.31 | 5.33 | 5.33 | qfq | 5,730,601 | 30,625,502 | -1.11% |
| 2023-11-01 | 5.34 | 5.40 | 5.31 | 5.39 | 5.39 | qfq | 7,577,285 | 40,701,654 | 0.75% |
| 2023-10-31 | 5.32 | 5.38 | 5.31 | 5.35 | 5.35 | qfq | 6,489,554 | 34,696,004 | 0.56% |
| 2023-10-30 | 5.23 | 5.35 | 5.22 | 5.32 | 5.32 | qfq | 9,592,786 | 50,939,872 | 1.33% |
| 2023-10-27 | 5.16 | 5.29 | 5.12 | 5.25 | 5.25 | qfq | 6,938,100 | 36,332,116 | 1.74% |
| 2023-10-26 | 5.18 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 3,888,388 | 19,979,717 | 0.00% |
| 2023-10-25 | 5.13 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 4,383,125 | 22,649,784 | 1.18% |
| 2023-10-24 | 5.07 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 4,017,715 | 20,477,905 | 1.19% |
| 2023-10-23 | 5.09 | 5.13 | 5.00 | 5.04 | 5.04 | qfq | 8,584,252 | 43,386,036 | -0.98% |
| 2023-10-20 | 5.12 | 5.15 | 5.09 | 5.09 | 5.09 | qfq | 3,685,650 | 18,859,135 | -0.59% |
| 2023-10-19 | 5.19 | 5.23 | 5.12 | 5.12 | 5.12 | qfq | 5,277,000 | 27,242,599 | -1.35% |
| 2023-10-18 | 5.33 | 5.33 | 5.18 | 5.19 | 5.19 | qfq | 6,519,900 | 34,060,802 | -2.08% |
| 2023-10-17 | 5.23 | 5.45 | 5.21 | 5.30 | 5.30 | qfq | 12,152,975 | 64,638,894 | 1.73% |
| 2023-10-16 | 5.16 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 7,460,810 | 38,930,910 | 0.97% |
| 2023-10-13 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | qfq | 6,054,091 | 31,233,488 | 0.98% |
| 2023-10-12 | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 2,444,300 | 12,449,289 | 0.79% |
| 2023-10-11 | 5.12 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 5,710,700 | 28,958,560 | -0.98% |
| 2023-10-10 | 5.21 | 5.26 | 5.11 | 5.12 | 5.12 | qfq | 4,576,800 | 23,656,694 | -1.16% |
| 2023-10-09 | 5.14 | 5.20 | 5.06 | 5.18 | 5.18 | qfq | 5,755,549 | 29,522,661 | 0.78% |
| 2023-09-28 | 5.06 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 3,771,500 | 19,334,267 | 1.58% |
| 2023-09-27 | 5.06 | 5.11 | 5.02 | 5.06 | 5.06 | qfq | 2,770,601 | 14,060,406 | 0.20% |
| 2023-09-26 | 5.06 | 5.10 | 5.01 | 5.05 | 5.05 | qfq | 3,108,200 | 15,702,792 | -0.59% |
| 2023-09-25 | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | qfq | 2,616,300 | 13,276,501 | -0.59% |
| 2023-09-22 | 5.08 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 2,262,501 | 11,520,372 | 0.59% |
| 2023-09-21 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | qfq | 2,835,000 | 14,450,558 | -0.97% |
| 2023-09-20 | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | qfq | 2,487,701 | 12,773,553 | -0.39% |
| 2023-09-19 | 5.19 | 5.22 | 5.14 | 5.15 | 5.15 | qfq | 3,719,300 | 19,251,328 | -0.77% |
| 2023-09-18 | 5.07 | 5.20 | 5.02 | 5.19 | 5.19 | qfq | 6,733,700 | 34,676,031 | 2.37% |
| 2023-09-15 | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 2,761,400 | 14,029,854 | -0.59% |
| 2023-09-14 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | qfq | 2,611,001 | 13,325,791 | 0.00% |
| 2023-09-13 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | qfq | 3,550,601 | 18,034,718 | 0.00% |
| 2023-09-12 | 5.10 | 5.12 | 5.06 | 5.10 | 5.10 | qfq | 2,564,830 | 13,049,357 | 0.20% |
| 2023-09-11 | 5.13 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 3,065,950 | 15,674,317 | -0.59% |
| 2023-09-08 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | qfq | 2,030,000 | 10,394,808 | 0.20% |
| 2023-09-07 | 5.18 | 5.19 | 5.10 | 5.11 | 5.11 | qfq | 3,341,201 | 17,147,954 | -1.54% |
| 2023-09-06 | 5.16 | 5.19 | 5.12 | 5.19 | 5.19 | qfq | 2,929,000 | 15,142,620 | 0.78% |
| 2023-09-05 | 5.19 | 5.20 | 5.13 | 5.15 | 5.15 | qfq | 3,187,400 | 16,447,328 | -0.77% |
| 2023-09-04 | 5.10 | 5.19 | 5.09 | 5.19 | 5.19 | qfq | 4,754,400 | 24,529,132 | 1.96% |
| 2023-09-01 | 5.09 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 2,493,401 | 12,675,914 | -0.39% |
| 2023-08-31 | 5.17 | 5.18 | 5.10 | 5.11 | 5.11 | qfq | 3,631,400 | 18,628,757 | -0.97% |
| 2023-08-30 | 5.13 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 4,173,598 | 21,532,475 | 0.58% |
| 2023-08-29 | 5.13 | 5.20 | 5.06 | 5.13 | 5.13 | qfq | 4,898,480 | 25,104,899 | 1.18% |
| 2023-08-28 | 5.24 | 5.24 | 5.04 | 5.07 | 5.07 | qfq | 6,531,940 | 33,545,776 | 0.80% |
| 2023-08-25 | 5.07 | 5.17 | 5.02 | 5.03 | 5.03 | qfq | 4,465,200 | 22,701,338 | -0.59% |
| 2023-08-24 | 5.08 | 5.13 | 5.03 | 5.06 | 5.06 | qfq | 4,017,200 | 20,340,029 | -0.39% |
| 2023-08-23 | 5.11 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 2,998,000 | 15,343,840 | -0.59% |
| 2023-08-22 | 5.20 | 5.21 | 5.03 | 5.11 | 5.11 | qfq | 6,564,100 | 33,388,239 | -0.97% |
| 2023-08-21 | 5.16 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 3,328,800 | 17,284,280 | -0.39% |
| 2023-08-18 | 5.17 | 5.23 | 5.15 | 5.18 | 5.18 | qfq | 4,920,673 | 25,612,136 | 0.19% |
| 2023-08-17 | 5.05 | 5.18 | 5.03 | 5.17 | 5.17 | qfq | 4,516,800 | 23,115,368 | 1.97% |
| 2023-08-16 | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | qfq | 4,624,800 | 23,624,737 | -1.55% |
| 2023-08-15 | 5.16 | 5.24 | 5.12 | 5.15 | 5.15 | qfq | 5,406,600 | 27,997,962 | 0.00% |
| 2023-08-14 | 5.11 | 5.23 | 5.08 | 5.15 | 5.15 | qfq | 4,898,300 | 25,229,572 | 0.00% |
| 2023-08-11 | 5.18 | 5.21 | 5.12 | 5.15 | 5.15 | qfq | 3,903,800 | 20,162,869 | 0.39% |
| 2023-08-10 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | qfq | 1,857,655 | 9,518,718 | 0.20% |
| 2023-08-09 | 5.17 | 5.17 | 5.10 | 5.12 | 5.12 | qfq | 2,531,200 | 12,950,439 | -0.58% |
| 2023-08-08 | 5.14 | 5.18 | 5.10 | 5.15 | 5.15 | qfq | 2,466,801 | 12,679,226 | 0.19% |
| 2023-08-07 | 5.14 | 5.20 | 5.09 | 5.14 | 5.14 | qfq | 4,443,808 | 22,835,002 | 0.19% |
| 2023-08-04 | 5.23 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 6,162,901 | 31,762,080 | -1.16% |
| 2023-08-03 | 5.18 | 5.24 | 5.15 | 5.19 | 5.19 | qfq | 3,303,880 | 17,121,650 | -0.19% |
| 2023-08-02 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 2,814,310 | 14,644,386 | 0.00% |
| 2023-08-01 | 5.20 | 5.25 | 5.19 | 5.20 | 5.20 | qfq | 3,814,001 | 19,881,122 | -0.19% |
| 2023-07-31 | 5.18 | 5.29 | 5.13 | 5.21 | 5.21 | qfq | 9,034,001 | 47,122,871 | 2.56% |
| 2023-07-28 | 5.01 | 5.10 | 4.98 | 5.08 | 5.08 | qfq | 6,136,600 | 30,982,875 | 0.79% |
| 2023-07-27 | 5.13 | 5.26 | 5.02 | 5.04 | 5.04 | qfq | 10,064,201 | 51,524,365 | -1.95% |
| 2023-07-26 | 5.10 | 5.17 | 4.89 | 5.14 | 5.14 | qfq | 13,193,950 | 66,530,152 | -0.39% |
| 2023-07-25 | 5.22 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 5,893,901 | 30,478,019 | -0.19% |
| 2023-07-24 | 5.38 | 5.38 | 5.13 | 5.17 | 5.17 | qfq | 13,320,100 | 69,302,997 | -4.08% |
| 2023-07-21 | 5.32 | 5.44 | 5.31 | 5.39 | 5.39 | qfq | 3,336,400 | 17,910,415 | 1.51% |
| 2023-07-20 | 5.37 | 5.37 | 5.31 | 5.31 | 5.31 | qfq | 2,778,101 | 14,821,110 | -0.38% |
| 2023-07-19 | 5.37 | 5.43 | 5.32 | 5.33 | 5.33 | qfq | 3,827,200 | 20,486,354 | -0.93% |
| 2023-07-18 | 5.38 | 5.46 | 5.32 | 5.38 | 5.38 | qfq | 4,684,700 | 25,242,075 | 0.19% |