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
凯恩股份002012.SZ
最近收盘价5.392026-07-17
最近交易日2026-07-17
成交量（股）15,690,200
成交额（元）86,697,167
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-26 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.031 | — | — | — | 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 | 5.74 | 5.78 | 5.32 | 5.39 | 5.39 | qfq | 15,690,200 | 86,697,167 | -6.10% |
| 2026-07-16 | 5.85 | 5.93 | 5.71 | 5.74 | 5.74 | qfq | 10,440,600 | 60,732,398 | -2.38% |
| 2026-07-15 | 5.92 | 6.00 | 5.84 | 5.88 | 5.88 | qfq | 8,413,700 | 49,698,094 | -1.01% |
| 2026-07-14 | 5.80 | 5.95 | 5.70 | 5.94 | 5.94 | qfq | 11,245,900 | 65,423,486 | 3.48% |
| 2026-07-13 | 6.14 | 6.14 | 5.71 | 5.74 | 5.74 | qfq | 12,609,500 | 73,947,897 | -6.06% |
| 2026-07-10 | 6.07 | 6.27 | 6.03 | 6.11 | 6.11 | qfq | 12,362,000 | 75,982,466 | 0.66% |
| 2026-07-09 | 6.05 | 6.11 | 5.86 | 6.07 | 6.07 | qfq | 15,233,700 | 91,227,773 | -0.33% |
| 2026-07-08 | 6.17 | 6.24 | 6.01 | 6.09 | 6.09 | qfq | 11,874,500 | 72,519,959 | -1.14% |
| 2026-07-07 | 6.24 | 6.30 | 6.11 | 6.16 | 6.16 | qfq | 11,423,529 | 70,649,578 | -1.60% |
| 2026-07-06 | 6.38 | 6.43 | 6.24 | 6.26 | 6.26 | qfq | 10,853,202 | 68,449,366 | -2.19% |
| 2026-07-03 | 6.62 | 6.62 | 6.38 | 6.40 | 6.40 | qfq | 13,727,300 | 88,729,244 | -1.69% |
| 2026-07-02 | 6.48 | 6.75 | 6.42 | 6.51 | 6.51 | qfq | 16,494,500 | 108,529,004 | 0.00% |
| 2026-07-01 | 6.37 | 6.82 | 6.33 | 6.51 | 6.51 | qfq | 21,160,302 | 139,344,619 | 1.56% |
| 2026-06-30 | 6.31 | 6.60 | 6.23 | 6.41 | 6.41 | qfq | 13,337,900 | 85,746,004 | 0.00% |
| 2026-06-29 | 6.61 | 6.69 | 6.21 | 6.41 | 6.41 | qfq | 20,196,500 | 128,566,074 | -4.04% |
| 2026-06-26 | 6.64 | 6.94 | 6.52 | 6.68 | 6.68 | qfq | 21,823,718 | 147,001,001 | -0.74% |
| 2026-06-25 | 6.92 | 6.96 | 6.67 | 6.73 | 6.73 | qfq | 16,171,800 | 109,333,451 | -2.60% |
| 2026-06-24 | 6.98 | 7.06 | 6.68 | 6.91 | 6.91 | qfq | 25,648,065 | 175,215,353 | -2.54% |
| 2026-06-23 | 7.62 | 7.68 | 7.01 | 7.09 | 7.09 | qfq | 30,260,900 | 219,923,868 | -4.45% |
| 2026-06-22 | 7.08 | 7.50 | 7.04 | 7.42 | 7.42 | qfq | 33,711,700 | 246,024,415 | 3.63% |
| 2026-06-18 | 7.12 | 7.35 | 6.98 | 7.16 | 7.16 | qfq | 24,963,801 | 180,215,009 | 0.56% |
| 2026-06-17 | 7.12 | 7.19 | 6.96 | 7.12 | 7.12 | qfq | 18,624,400 | 131,566,999 | 0.00% |
| 2026-06-16 | 7.22 | 7.32 | 7.04 | 7.12 | 7.12 | qfq | 17,708,000 | 127,095,892 | -0.97% |
| 2026-06-15 | 7.03 | 7.23 | 7.01 | 7.19 | 7.19 | qfq | 16,081,800 | 114,954,174 | 2.42% |
| 2026-06-12 | 7.23 | 7.26 | 6.96 | 7.02 | 7.02 | qfq | 14,867,600 | 105,045,780 | -1.13% |
| 2026-06-11 | 7.09 | 7.20 | 6.90 | 7.10 | 7.10 | qfq | 23,091,200 | 163,558,919 | -1.25% |
| 2026-06-10 | 7.65 | 7.65 | 7.12 | 7.19 | 7.19 | qfq | 31,109,352 | 225,773,915 | -6.38% |
| 2026-06-09 | 7.33 | 7.77 | 7.32 | 7.68 | 7.68 | qfq | 34,631,675 | 262,522,876 | 6.67% |
| 2026-06-08 | 7.36 | 7.65 | 7.15 | 7.20 | 7.20 | qfq | 28,040,900 | 205,296,860 | -5.51% |
| 2026-06-05 | 7.53 | 8.07 | 7.40 | 7.62 | 7.62 | qfq | 38,207,200 | 293,820,045 | 0.66% |
| 2026-06-04 | 7.19 | 7.78 | 7.06 | 7.57 | 7.57 | qfq | 38,786,200 | 286,838,655 | 3.98% |
| 2026-06-03 | 7.43 | 7.49 | 7.13 | 7.28 | 7.28 | qfq | 36,799,600 | 268,633,456 | -3.06% |
| 2026-06-02 | 7.50 | 7.78 | 7.34 | 7.51 | 7.51 | qfq | 39,217,719 | 294,244,494 | -0.53% |
| 2026-06-01 | 7.42 | 7.98 | 7.40 | 7.55 | 7.55 | qfq | 62,982,121 | 484,879,271 | -3.45% |
| 2026-05-29 | 8.41 | 9.03 | 7.82 | 7.82 | 7.82 | qfq | 76,861,015 | 642,197,372 | -10.01% |
| 2026-05-28 | 9.47 | 9.50 | 8.69 | 8.69 | 8.69 | qfq | 87,037,177 | 762,889,671 | -9.95% |
| 2026-05-27 | 8.60 | 9.65 | 8.45 | 9.65 | 9.65 | qfq | 76,221,085 | 701,307,056 | 10.03% |
| 2026-05-26 | 8.89 | 9.32 | 8.70 | 8.77 | 8.77 | qfq | 107,807,427 | 971,820,016 | 1.98% |
| 2026-05-25 | 8.07 | 8.60 | 8.01 | 8.60 | 8.58 | qfq | 40,584,382 | 345,704,228 | 9.97% |
| 2026-05-22 | 7.55 | 7.91 | 7.23 | 7.82 | 7.80 | qfq | 57,449,076 | 435,936,436 | 4.13% |
| 2026-05-21 | 7.39 | 8.10 | 7.36 | 7.51 | 7.49 | qfq | 55,552,264 | 430,427,555 | 2.04% |
| 2026-05-20 | 7.29 | 7.38 | 7.08 | 7.36 | 7.34 | qfq | 15,770,100 | 113,819,868 | 0.55% |
| 2026-05-19 | 7.28 | 7.39 | 7.20 | 7.32 | 7.30 | qfq | 15,461,640 | 112,823,095 | 1.39% |
| 2026-05-18 | 7.13 | 7.26 | 7.00 | 7.22 | 7.20 | qfq | 19,070,701 | 136,679,042 | 1.98% |
| 2026-05-15 | 7.03 | 7.24 | 6.96 | 7.08 | 7.06 | qfq | 16,544,000 | 117,676,361 | 1.00% |
| 2026-05-14 | 7.16 | 7.24 | 7.01 | 7.01 | 6.99 | qfq | 13,248,300 | 94,445,305 | -2.09% |
| 2026-05-13 | 7.05 | 7.24 | 6.98 | 7.16 | 7.14 | qfq | 12,258,900 | 87,568,762 | 1.42% |
| 2026-05-12 | 7.13 | 7.14 | 7.02 | 7.06 | 7.04 | qfq | 10,549,500 | 74,448,919 | -1.12% |
| 2026-05-11 | 7.15 | 7.18 | 7.00 | 7.14 | 7.12 | qfq | 14,901,601 | 105,649,845 | 0.14% |
| 2026-05-08 | 6.95 | 7.24 | 6.86 | 7.13 | 7.11 | qfq | 18,729,105 | 132,541,321 | 2.44% |
| 2026-05-07 | 6.75 | 7.10 | 6.74 | 6.96 | 6.94 | qfq | 20,675,100 | 143,649,548 | 3.42% |
| 2026-05-06 | 6.66 | 6.81 | 6.66 | 6.73 | 6.71 | qfq | 11,260,100 | 75,764,323 | 0.60% |
| 2026-04-30 | 6.76 | 6.79 | 6.66 | 6.69 | 6.67 | qfq | 8,032,700 | 53,842,761 | -0.89% |
| 2026-04-29 | 6.70 | 6.84 | 6.68 | 6.75 | 6.73 | qfq | 10,358,070 | 70,259,032 | 0.45% |
| 2026-04-28 | 6.91 | 6.91 | 6.64 | 6.72 | 6.70 | qfq | 14,645,800 | 98,228,089 | -2.61% |
| 2026-04-27 | 6.96 | 6.99 | 6.81 | 6.90 | 6.88 | qfq | 11,785,360 | 81,124,485 | -1.29% |
| 2026-04-24 | 7.02 | 7.12 | 6.87 | 6.99 | 6.97 | qfq | 13,148,400 | 91,736,075 | -1.27% |
| 2026-04-23 | 7.20 | 7.24 | 6.94 | 7.08 | 7.06 | qfq | 15,063,500 | 106,548,960 | -1.67% |
| 2026-04-22 | 7.05 | 7.38 | 7.05 | 7.20 | 7.18 | qfq | 18,741,000 | 135,239,684 | 1.55% |
| 2026-04-21 | 7.08 | 7.14 | 6.94 | 7.09 | 7.07 | qfq | 13,252,760 | 93,028,246 | -0.42% |
| 2026-04-20 | 7.00 | 7.17 | 6.99 | 7.12 | 7.10 | qfq | 12,768,600 | 90,693,339 | 1.71% |
| 2026-04-17 | 7.07 | 7.11 | 6.95 | 7.00 | 6.98 | qfq | 14,588,201 | 102,062,853 | -1.41% |
| 2026-04-16 | 7.08 | 7.15 | 7.02 | 7.10 | 7.08 | qfq | 15,502,401 | 110,028,594 | 0.28% |
| 2026-04-15 | 7.11 | 7.16 | 6.95 | 7.08 | 7.06 | qfq | 16,066,630 | 113,511,527 | 0.57% |
| 2026-04-14 | 6.99 | 7.19 | 6.48 | 7.04 | 7.02 | qfq | 34,131,800 | 236,132,294 | 0.43% |
| 2026-04-13 | 6.77 | 7.05 | 6.71 | 7.01 | 6.99 | qfq | 20,373,100 | 140,948,064 | 2.79% |
| 2026-04-10 | 6.67 | 6.94 | 6.66 | 6.82 | 6.80 | qfq | 20,630,900 | 140,542,113 | 2.87% |
| 2026-04-09 | 6.64 | 6.65 | 6.52 | 6.63 | 6.61 | qfq | 10,074,900 | 66,330,862 | -0.15% |
| 2026-04-08 | 6.49 | 6.64 | 6.47 | 6.64 | 6.62 | qfq | 10,177,500 | 66,738,579 | 3.75% |
| 2026-04-07 | 6.27 | 6.47 | 6.18 | 6.40 | 6.38 | qfq | 10,858,100 | 69,010,162 | 3.39% |
| 2026-04-03 | 6.47 | 6.48 | 6.16 | 6.19 | 6.17 | qfq | 11,400,000 | 71,049,578 | -3.58% |
| 2026-04-02 | 6.57 | 6.57 | 6.34 | 6.42 | 6.40 | qfq | 10,400,000 | 66,860,588 | -1.68% |
| 2026-04-01 | 6.52 | 6.69 | 6.44 | 6.53 | 6.51 | qfq | 10,722,900 | 69,916,379 | 1.71% |
| 2026-03-31 | 6.71 | 6.73 | 6.40 | 6.42 | 6.40 | qfq | 12,071,470 | 78,919,087 | -3.89% |
| 2026-03-30 | 6.71 | 6.80 | 6.59 | 6.68 | 6.66 | qfq | 14,204,710 | 94,996,884 | -1.18% |
| 2026-03-27 | 6.52 | 6.88 | 6.48 | 6.76 | 6.74 | qfq | 20,271,430 | 136,851,786 | 2.27% |
| 2026-03-26 | 6.63 | 7.02 | 6.57 | 6.61 | 6.59 | qfq | 26,942,300 | 181,648,010 | 0.15% |
| 2026-03-25 | 6.65 | 6.72 | 6.55 | 6.60 | 6.58 | qfq | 11,303,000 | 74,890,423 | 0.00% |
| 2026-03-24 | 6.48 | 6.62 | 6.37 | 6.60 | 6.58 | qfq | 15,379,600 | 99,774,580 | 4.10% |
| 2026-03-23 | 6.55 | 6.68 | 6.29 | 6.34 | 6.32 | qfq | 17,575,901 | 114,178,870 | -6.07% |
| 2026-03-20 | 6.97 | 7.05 | 6.74 | 6.75 | 6.73 | qfq | 12,466,425 | 85,967,960 | -2.88% |
| 2026-03-19 | 7.09 | 7.14 | 6.90 | 6.95 | 6.93 | qfq | 11,780,525 | 82,538,069 | -3.07% |
| 2026-03-18 | 7.04 | 7.21 | 6.99 | 7.17 | 7.15 | qfq | 11,669,000 | 83,130,953 | 1.85% |
| 2026-03-17 | 7.21 | 7.24 | 7.03 | 7.04 | 7.02 | qfq | 10,952,800 | 77,985,585 | -1.54% |
| 2026-03-16 | 7.11 | 7.22 | 7.00 | 7.15 | 7.13 | qfq | 10,905,600 | 77,714,554 | 0.00% |
| 2026-03-13 | 7.25 | 7.37 | 7.11 | 7.15 | 7.13 | qfq | 16,798,400 | 121,613,030 | -2.05% |
| 2026-03-12 | 7.26 | 7.62 | 7.22 | 7.30 | 7.28 | qfq | 23,165,510 | 171,400,438 | 0.27% |
| 2026-03-11 | 7.27 | 7.37 | 7.15 | 7.28 | 7.26 | qfq | 16,144,500 | 117,201,619 | 0.28% |
| 2026-03-10 | 7.31 | 7.41 | 7.21 | 7.26 | 7.24 | qfq | 14,605,801 | 106,631,247 | 0.28% |
| 2026-03-09 | 7.02 | 7.34 | 7.02 | 7.24 | 7.22 | qfq | 15,564,502 | 111,575,141 | 0.70% |
| 2026-03-06 | 7.15 | 7.23 | 7.14 | 7.19 | 7.17 | qfq | 10,205,611 | 73,376,991 | -0.28% |
| 2026-03-05 | 7.15 | 7.34 | 7.07 | 7.21 | 7.19 | qfq | 15,892,711 | 114,100,482 | 2.71% |
| 2026-03-04 | 6.95 | 7.18 | 6.95 | 7.02 | 7.00 | qfq | 15,127,275 | 106,686,747 | -0.43% |
| 2026-03-03 | 7.20 | 7.32 | 7.03 | 7.05 | 7.03 | qfq | 21,399,075 | 153,073,274 | -2.62% |
| 2026-03-02 | 7.27 | 7.32 | 7.07 | 7.24 | 7.22 | qfq | 20,456,900 | 147,283,522 | -1.90% |
| 2026-02-27 | 7.17 | 7.44 | 7.12 | 7.38 | 7.36 | qfq | 21,723,728 | 158,559,989 | 2.50% |
| 2026-02-26 | 7.38 | 7.44 | 7.17 | 7.20 | 7.18 | qfq | 25,356,500 | 184,249,512 | -2.44% |
| 2026-02-25 | 7.41 | 7.57 | 7.33 | 7.38 | 7.36 | qfq | 22,741,400 | 169,489,095 | 0.00% |
| 2026-02-24 | 7.35 | 7.49 | 7.25 | 7.38 | 7.36 | qfq | 20,797,900 | 153,304,199 | 1.23% |
| 2026-02-13 | 7.55 | 7.57 | 7.26 | 7.29 | 7.27 | qfq | 23,830,080 | 175,921,594 | -1.88% |
| 2026-02-12 | 7.58 | 7.66 | 7.34 | 7.43 | 7.41 | qfq | 41,002,700 | 306,271,815 | 0.54% |
| 2026-02-11 | 6.96 | 7.67 | 6.92 | 7.39 | 7.37 | qfq | 57,181,048 | 421,495,458 | 6.03% |
| 2026-02-10 | 6.93 | 7.02 | 6.86 | 6.97 | 6.95 | qfq | 22,478,380 | 156,453,398 | 0.72% |
| 2026-02-09 | 6.77 | 7.01 | 6.74 | 6.92 | 6.90 | qfq | 28,263,580 | 194,926,562 | 3.28% |
| 2026-02-06 | 6.69 | 6.79 | 6.61 | 6.70 | 6.68 | qfq | 21,070,400 | 141,637,019 | -0.30% |
| 2026-02-05 | 6.74 | 6.86 | 6.70 | 6.72 | 6.70 | qfq | 30,202,600 | 204,400,718 | -1.47% |
| 2026-02-04 | 7.28 | 7.40 | 6.80 | 6.82 | 6.80 | qfq | 69,174,496 | 479,780,393 | -1.30% |
| 2026-02-03 | 6.35 | 6.91 | 6.32 | 6.91 | 6.89 | qfq | 35,939,236 | 239,094,830 | 10.03% |
| 2026-02-02 | 6.43 | 6.48 | 6.27 | 6.28 | 6.26 | qfq | 23,492,020 | 149,692,505 | -2.48% |
| 2026-01-30 | 6.22 | 6.50 | 6.22 | 6.44 | 6.42 | qfq | 45,014,739 | 288,316,712 | 2.71% |
| 2026-01-29 | 6.01 | 6.66 | 5.96 | 6.27 | 6.25 | qfq | 42,519,620 | 270,114,265 | 3.64% |
| 2026-01-28 | 6.09 | 6.14 | 6.01 | 6.05 | 6.04 | qfq | 8,897,423 | 53,942,642 | -0.66% |
| 2026-01-27 | 6.15 | 6.19 | 5.95 | 6.09 | 6.08 | qfq | 9,603,902 | 58,149,158 | -1.14% |
| 2026-01-26 | 6.24 | 6.26 | 6.11 | 6.16 | 6.14 | qfq | 9,677,600 | 59,829,510 | -1.28% |
| 2026-01-23 | 6.31 | 6.31 | 6.19 | 6.24 | 6.22 | qfq | 8,668,079 | 53,918,349 | -0.95% |
| 2026-01-22 | 6.28 | 6.30 | 6.22 | 6.30 | 6.28 | qfq | 9,290,400 | 58,183,378 | 0.64% |
| 2026-01-21 | 6.13 | 6.26 | 6.09 | 6.26 | 6.24 | qfq | 8,068,379 | 50,119,494 | 1.46% |
| 2026-01-20 | 6.25 | 6.25 | 6.14 | 6.17 | 6.15 | qfq | 8,001,700 | 49,535,051 | -0.80% |
| 2026-01-19 | 6.02 | 6.22 | 5.81 | 6.22 | 6.20 | qfq | 11,043,079 | 67,900,727 | 3.32% |
| 2026-01-16 | 6.15 | 6.16 | 6.00 | 6.02 | 6.01 | qfq | 10,244,530 | 62,023,013 | -1.79% |
| 2026-01-15 | 6.17 | 6.23 | 6.10 | 6.13 | 6.12 | qfq | 10,664,400 | 65,677,886 | -0.65% |
| 2026-01-14 | 6.32 | 6.33 | 6.09 | 6.17 | 6.15 | qfq | 18,798,679 | 116,487,006 | -2.37% |
| 2026-01-13 | 6.33 | 6.43 | 6.29 | 6.32 | 6.30 | qfq | 15,475,800 | 98,255,334 | -0.16% |
| 2026-01-12 | 6.40 | 6.42 | 6.30 | 6.33 | 6.31 | qfq | 13,111,400 | 83,181,261 | -0.63% |
| 2026-01-09 | 6.36 | 6.41 | 6.27 | 6.37 | 6.35 | qfq | 14,043,770 | 88,733,816 | 0.31% |
| 2026-01-08 | 6.29 | 6.43 | 6.27 | 6.35 | 6.33 | qfq | 12,120,200 | 76,979,433 | 0.47% |
| 2026-01-07 | 6.31 | 6.39 | 6.26 | 6.32 | 6.30 | qfq | 10,182,600 | 64,313,500 | 0.16% |
| 2026-01-06 | 6.35 | 6.41 | 6.29 | 6.31 | 6.29 | qfq | 11,754,402 | 74,498,151 | 0.00% |
| 2026-01-05 | 6.45 | 6.47 | 6.30 | 6.31 | 6.29 | qfq | 14,113,920 | 89,672,111 | -2.17% |
| 2025-12-31 | 6.41 | 6.45 | 6.29 | 6.45 | 6.43 | qfq | 12,662,702 | 80,594,533 | 1.10% |
| 2025-12-30 | 6.41 | 6.56 | 6.33 | 6.38 | 6.36 | qfq | 11,277,600 | 72,558,549 | -0.62% |
| 2025-12-29 | 6.44 | 6.49 | 6.29 | 6.42 | 6.40 | qfq | 11,892,520 | 75,958,070 | 0.16% |
| 2025-12-26 | 6.56 | 6.60 | 6.39 | 6.41 | 6.39 | qfq | 16,199,000 | 105,050,841 | -2.88% |
| 2025-12-25 | 6.40 | 6.70 | 6.39 | 6.60 | 6.58 | qfq | 22,854,074 | 150,548,445 | 3.29% |
| 2025-12-24 | 6.24 | 6.41 | 6.19 | 6.39 | 6.37 | qfq | 15,636,202 | 99,308,844 | 2.40% |
| 2025-12-23 | 6.22 | 6.27 | 6.11 | 6.24 | 6.22 | qfq | 12,102,030 | 75,086,606 | 0.32% |
| 2025-12-22 | 6.24 | 6.28 | 6.14 | 6.22 | 6.20 | qfq | 13,479,800 | 83,730,005 | -0.32% |
| 2025-12-19 | 5.96 | 6.25 | 5.95 | 6.24 | 6.22 | qfq | 20,999,200 | 129,335,831 | 4.70% |
| 2025-12-18 | 5.80 | 6.09 | 5.76 | 5.96 | 5.95 | qfq | 16,487,600 | 97,536,705 | 2.76% |
| 2025-12-17 | 5.71 | 5.87 | 5.69 | 5.80 | 5.79 | qfq | 13,381,521 | 77,174,511 | 1.05% |
| 2025-12-16 | 5.89 | 5.90 | 5.68 | 5.74 | 5.73 | qfq | 13,068,270 | 75,204,398 | -2.88% |
| 2025-12-15 | 5.77 | 5.93 | 5.65 | 5.91 | 5.90 | qfq | 16,297,502 | 94,824,595 | 2.25% |
| 2025-12-12 | 6.01 | 6.02 | 5.78 | 5.78 | 5.77 | qfq | 20,437,502 | 120,252,844 | -3.51% |
| 2025-12-11 | 6.22 | 6.25 | 5.98 | 5.99 | 5.98 | qfq | 19,873,794 | 120,316,833 | -4.01% |
| 2025-12-10 | 6.37 | 6.41 | 6.20 | 6.24 | 6.22 | qfq | 20,103,000 | 125,927,544 | -1.58% |
| 2025-12-09 | 6.50 | 6.51 | 6.34 | 6.34 | 6.32 | qfq | 26,376,461 | 168,611,410 | -2.91% |
| 2025-12-08 | 6.44 | 6.58 | 6.38 | 6.53 | 6.51 | qfq | 51,950,296 | 336,347,113 | 0.77% |
| 2025-12-05 | 6.27 | 6.90 | 6.19 | 6.48 | 6.46 | qfq | 76,693,394 | 504,324,844 | 3.35% |
| 2025-12-04 | 6.31 | 6.33 | 6.15 | 6.27 | 6.25 | qfq | 11,189,700 | 69,937,742 | -1.10% |
| 2025-12-03 | 6.44 | 6.50 | 6.30 | 6.34 | 6.32 | qfq | 16,655,400 | 105,924,750 | -1.55% |
| 2025-12-02 | 6.37 | 6.60 | 6.25 | 6.44 | 6.42 | qfq | 25,149,000 | 161,522,368 | 1.10% |
| 2025-12-01 | 6.32 | 6.47 | 6.25 | 6.37 | 6.35 | qfq | 19,523,702 | 124,568,694 | 0.63% |
| 2025-11-28 | 6.20 | 6.45 | 6.16 | 6.33 | 6.31 | qfq | 23,632,524 | 148,333,171 | 0.16% |
| 2025-11-27 | 6.08 | 6.36 | 6.05 | 6.32 | 6.30 | qfq | 35,386,194 | 220,089,083 | 4.29% |
| 2025-11-26 | 6.44 | 6.48 | 6.06 | 6.06 | 6.05 | qfq | 37,171,402 | 230,478,539 | -3.04% |
| 2025-11-25 | 5.92 | 6.25 | 5.83 | 6.25 | 6.23 | qfq | 25,954,432 | 158,419,430 | 6.84% |
| 2025-11-24 | 5.78 | 5.97 | 5.75 | 5.85 | 5.84 | qfq | 17,911,500 | 104,733,192 | 1.92% |
| 2025-11-21 | 6.11 | 6.25 | 5.73 | 5.74 | 5.73 | qfq | 29,682,800 | 176,634,513 | -4.81% |
| 2025-11-20 | 6.15 | 6.51 | 6.00 | 6.03 | 6.02 | qfq | 31,955,500 | 196,529,148 | -0.66% |
| 2025-11-19 | 6.03 | 6.09 | 5.93 | 6.07 | 6.06 | qfq | 14,837,512 | 88,868,332 | 0.33% |
| 2025-11-18 | 6.19 | 6.19 | 6.01 | 6.05 | 6.04 | qfq | 14,049,730 | 85,421,275 | -2.26% |
| 2025-11-17 | 6.18 | 6.26 | 6.13 | 6.19 | 6.17 | qfq | 15,247,400 | 94,215,920 | -0.80% |
| 2025-11-14 | 6.06 | 6.28 | 6.05 | 6.24 | 6.22 | qfq | 24,584,700 | 152,640,157 | 2.46% |
| 2025-11-13 | 6.03 | 6.10 | 5.99 | 6.09 | 6.08 | qfq | 14,847,700 | 89,973,951 | 1.16% |
| 2025-11-12 | 6.00 | 6.07 | 5.97 | 6.02 | 6.01 | qfq | 10,252,380 | 61,656,424 | 0.50% |
| 2025-11-11 | 5.99 | 6.01 | 5.96 | 5.99 | 5.98 | qfq | 7,661,400 | 45,890,772 | 0.34% |
| 2025-11-10 | 5.98 | 6.02 | 5.96 | 5.97 | 5.96 | qfq | 7,517,000 | 45,016,920 | -0.33% |
| 2025-11-07 | 5.97 | 6.02 | 5.95 | 5.99 | 5.98 | qfq | 7,752,173 | 46,441,454 | 0.34% |
| 2025-11-06 | 6.02 | 6.02 | 5.93 | 5.97 | 5.96 | qfq | 7,572,575 | 45,234,656 | -0.83% |
| 2025-11-05 | 5.96 | 6.05 | 5.93 | 6.02 | 6.01 | qfq | 13,976,641 | 83,910,743 | 0.50% |
| 2025-11-04 | 5.93 | 6.00 | 5.89 | 5.99 | 5.98 | qfq | 13,154,100 | 78,415,694 | 1.35% |
| 2025-11-03 | 5.79 | 5.92 | 5.79 | 5.91 | 5.90 | qfq | 10,708,502 | 62,781,944 | 2.07% |
| 2025-10-31 | 5.72 | 5.81 | 5.68 | 5.79 | 5.78 | qfq | 9,574,600 | 55,381,749 | 1.05% |
| 2025-10-30 | 5.74 | 5.83 | 5.71 | 5.73 | 5.72 | qfq | 10,230,702 | 58,988,159 | 0.00% |
| 2025-10-29 | 5.77 | 5.79 | 5.67 | 5.73 | 5.72 | qfq | 7,428,839 | 42,545,517 | -0.87% |
| 2025-10-28 | 5.78 | 5.83 | 5.73 | 5.78 | 5.77 | qfq | 6,163,438 | 35,720,171 | 0.00% |
| 2025-10-27 | 5.82 | 5.84 | 5.73 | 5.78 | 5.77 | qfq | 7,834,940 | 45,277,072 | 0.00% |
| 2025-10-24 | 5.77 | 5.86 | 5.73 | 5.78 | 5.77 | qfq | 10,278,600 | 59,568,214 | 0.35% |
| 2025-10-23 | 5.68 | 5.78 | 5.63 | 5.76 | 5.75 | qfq | 10,773,702 | 61,533,192 | 1.59% |
| 2025-10-22 | 5.66 | 5.71 | 5.61 | 5.67 | 5.66 | qfq | 7,272,203 | 41,256,740 | 0.18% |
| 2025-10-21 | 5.53 | 5.66 | 5.49 | 5.66 | 5.65 | qfq | 10,817,801 | 60,520,240 | 2.54% |
| 2025-10-20 | 5.45 | 5.52 | 5.44 | 5.52 | 5.51 | qfq | 9,369,600 | 51,409,854 | 2.22% |
| 2025-10-17 | 5.45 | 5.52 | 5.37 | 5.40 | 5.39 | qfq | 7,487,100 | 40,780,793 | -1.10% |
| 2025-10-16 | 5.59 | 5.59 | 5.45 | 5.46 | 5.45 | qfq | 9,508,301 | 52,308,752 | -2.33% |
| 2025-10-15 | 5.51 | 5.63 | 5.47 | 5.59 | 5.58 | qfq | 9,589,500 | 53,395,205 | 1.82% |
| 2025-10-14 | 5.54 | 5.63 | 5.47 | 5.49 | 5.48 | qfq | 9,435,388 | 52,379,732 | -0.72% |
| 2025-10-13 | 5.27 | 5.55 | 5.27 | 5.53 | 5.52 | qfq | 11,929,400 | 64,976,916 | -0.18% |
| 2025-10-10 | 5.43 | 5.58 | 5.40 | 5.54 | 5.53 | qfq | 13,074,103 | 72,212,122 | 2.21% |
| 2025-10-09 | 5.57 | 5.57 | 5.41 | 5.42 | 5.41 | qfq | 10,942,202 | 59,743,122 | -1.28% |
| 2025-09-30 | 5.55 | 5.56 | 5.47 | 5.49 | 5.48 | qfq | 7,571,800 | 41,700,326 | -0.54% |
| 2025-09-29 | 5.58 | 5.64 | 5.43 | 5.52 | 5.51 | qfq | 14,763,200 | 81,995,595 | -0.54% |
| 2025-09-26 | 5.54 | 5.62 | 5.46 | 5.55 | 5.54 | qfq | 8,694,702 | 48,298,611 | 0.36% |
| 2025-09-25 | 5.57 | 5.65 | 5.50 | 5.53 | 5.52 | qfq | 8,601,800 | 48,085,544 | -0.90% |
| 2025-09-24 | 5.51 | 5.62 | 5.48 | 5.58 | 5.57 | qfq | 8,856,800 | 49,291,618 | 0.54% |
| 2025-09-23 | 5.60 | 5.63 | 5.48 | 5.55 | 5.54 | qfq | 10,455,000 | 57,887,882 | -0.72% |
| 2025-09-22 | 5.80 | 5.83 | 5.57 | 5.59 | 5.58 | qfq | 19,119,364 | 108,110,082 | -3.95% |
| 2025-09-19 | 5.86 | 6.08 | 5.63 | 5.82 | 5.81 | qfq | 36,617,400 | 215,530,434 | -0.51% |
| 2025-09-18 | 5.77 | 5.92 | 5.69 | 5.85 | 5.84 | qfq | 20,121,300 | 117,133,059 | 1.74% |
| 2025-09-17 | 5.81 | 5.85 | 5.75 | 5.75 | 5.74 | qfq | 10,157,900 | 58,913,182 | -1.03% |
| 2025-09-16 | 5.76 | 5.84 | 5.73 | 5.81 | 5.80 | qfq | 8,393,300 | 48,601,584 | 0.52% |
| 2025-09-15 | 5.80 | 5.83 | 5.68 | 5.78 | 5.77 | qfq | 10,539,600 | 60,557,377 | -0.86% |
| 2025-09-12 | 5.92 | 5.94 | 5.81 | 5.83 | 5.82 | qfq | 11,032,902 | 64,675,650 | -1.35% |
| 2025-09-11 | 5.93 | 5.95 | 5.79 | 5.91 | 5.90 | qfq | 12,274,950 | 72,019,930 | 0.17% |
| 2025-09-10 | 5.76 | 5.92 | 5.76 | 5.90 | 5.89 | qfq | 13,840,164 | 81,003,901 | 2.43% |
| 2025-09-09 | 5.77 | 5.85 | 5.71 | 5.76 | 5.75 | qfq | 9,335,102 | 53,886,048 | -0.52% |
| 2025-09-08 | 5.68 | 5.80 | 5.67 | 5.79 | 5.78 | qfq | 10,036,700 | 57,556,464 | 1.94% |
| 2025-09-05 | 5.65 | 5.69 | 5.55 | 5.68 | 5.67 | qfq | 12,012,002 | 67,756,421 | 0.89% |
| 2025-09-04 | 5.65 | 5.71 | 5.56 | 5.63 | 5.62 | qfq | 16,823,602 | 95,176,933 | 1.26% |
| 2025-09-03 | 5.69 | 5.73 | 5.55 | 5.56 | 5.55 | qfq | 10,163,800 | 57,168,439 | -2.11% |
| 2025-09-02 | 5.83 | 5.83 | 5.60 | 5.68 | 5.67 | qfq | 14,940,700 | 84,979,366 | -3.07% |
| 2025-09-01 | 5.80 | 5.87 | 5.79 | 5.86 | 5.85 | qfq | 13,387,500 | 78,067,341 | 1.03% |
| 2025-08-29 | 5.90 | 5.95 | 5.80 | 5.80 | 5.79 | qfq | 15,777,901 | 92,573,642 | -3.81% |
| 2025-08-28 | 5.75 | 6.17 | 5.51 | 6.03 | 6.02 | qfq | 31,160,300 | 181,319,896 | 4.87% |
| 2025-08-27 | 6.05 | 6.07 | 5.74 | 5.75 | 5.74 | qfq | 24,999,100 | 147,097,366 | -4.96% |
| 2025-08-26 | 6.05 | 6.09 | 5.96 | 6.05 | 6.04 | qfq | 16,020,401 | 96,759,171 | 0.83% |
| 2025-08-25 | 5.95 | 6.02 | 5.87 | 6.00 | 5.99 | qfq | 21,410,200 | 127,822,753 | 0.84% |
| 2025-08-22 | 6.07 | 6.11 | 5.90 | 5.95 | 5.94 | qfq | 27,183,700 | 162,068,310 | -1.98% |
| 2025-08-21 | 6.07 | 6.35 | 6.03 | 6.07 | 6.06 | qfq | 35,168,700 | 216,747,041 | 0.17% |
| 2025-08-20 | 6.08 | 6.10 | 6.00 | 6.06 | 6.05 | qfq | 16,235,302 | 98,095,298 | -0.33% |
| 2025-08-19 | 6.16 | 6.20 | 5.98 | 6.08 | 6.07 | qfq | 28,251,900 | 171,726,788 | 0.00% |
| 2025-08-18 | 6.19 | 6.23 | 6.06 | 6.08 | 6.07 | qfq | 23,295,400 | 142,881,789 | -0.82% |
| 2025-08-15 | 6.16 | 6.18 | 6.06 | 6.13 | 6.12 | qfq | 24,066,276 | 147,491,323 | 0.49% |
| 2025-08-14 | 6.40 | 6.42 | 6.04 | 6.10 | 6.09 | qfq | 41,145,877 | 254,019,056 | -5.28% |
| 2025-08-13 | 6.34 | 6.48 | 6.29 | 6.44 | 6.42 | qfq | 29,857,402 | 191,016,144 | 1.10% |
| 2025-08-12 | 6.39 | 6.42 | 6.24 | 6.37 | 6.35 | qfq | 32,598,710 | 206,392,514 | -0.16% |
| 2025-08-11 | 6.55 | 6.70 | 6.35 | 6.38 | 6.36 | qfq | 51,522,714 | 334,099,076 | -3.33% |
| 2025-08-08 | 6.42 | 6.69 | 6.30 | 6.60 | 6.58 | qfq | 51,166,800 | 330,513,469 | 1.07% |
| 2025-08-07 | 6.30 | 6.79 | 6.23 | 6.53 | 6.51 | qfq | 70,509,104 | 452,785,950 | 4.98% |
| 2025-08-06 | 6.21 | 6.40 | 6.16 | 6.22 | 6.20 | qfq | 53,469,518 | 334,582,783 | -2.81% |
| 2025-08-05 | 6.08 | 6.42 | 6.08 | 6.40 | 6.38 | qfq | 74,119,892 | 461,889,762 | 1.43% |
| 2025-08-04 | 6.19 | 6.56 | 6.04 | 6.31 | 6.29 | qfq | 99,414,010 | 624,568,475 | 5.87% |
| 2025-08-01 | 5.45 | 5.96 | 5.40 | 5.96 | 5.95 | qfq | 32,220,101 | 184,612,682 | 9.96% |
| 2025-07-31 | 5.55 | 5.63 | 5.41 | 5.42 | 5.41 | qfq | 24,739,628 | 136,343,029 | -3.56% |
| 2025-07-30 | 5.73 | 5.77 | 5.58 | 5.62 | 5.61 | qfq | 31,830,228 | 179,638,614 | -2.77% |
| 2025-07-29 | 5.68 | 5.95 | 5.60 | 5.78 | 5.77 | qfq | 62,258,428 | 357,825,000 | -0.86% |
| 2025-07-28 | 5.34 | 5.83 | 5.31 | 5.83 | 5.82 | qfq | 34,716,877 | 195,374,844 | 10.00% |
| 2025-07-25 | 5.30 | 5.35 | 5.27 | 5.30 | 5.29 | qfq | 9,344,729 | 49,612,477 | 0.00% |
| 2025-07-24 | 5.30 | 5.32 | 5.26 | 5.30 | 5.29 | qfq | 7,936,200 | 41,979,254 | 0.19% |
| 2025-07-23 | 5.41 | 5.42 | 5.28 | 5.29 | 5.28 | qfq | 8,076,400 | 43,041,821 | -1.49% |
| 2025-07-22 | 5.46 | 5.48 | 5.33 | 5.37 | 5.36 | qfq | 9,417,000 | 50,642,241 | -1.47% |
| 2025-07-21 | 5.35 | 5.47 | 5.32 | 5.45 | 5.44 | qfq | 9,801,610 | 53,194,066 | 2.44% |
| 2025-07-18 | 5.34 | 5.34 | 5.27 | 5.32 | 5.31 | qfq | 6,605,810 | 35,055,848 | 0.19% |
| 2025-07-17 | 5.32 | 5.36 | 5.25 | 5.31 | 5.30 | qfq | 7,428,200 | 39,393,164 | 0.00% |
| 2025-07-16 | 5.40 | 5.41 | 5.28 | 5.31 | 5.30 | qfq | 6,399,300 | 34,100,156 | -0.38% |
| 2025-07-15 | 5.34 | 5.41 | 5.25 | 5.33 | 5.32 | qfq | 9,585,200 | 50,898,887 | -1.11% |
| 2025-07-14 | 5.35 | 5.43 | 5.32 | 5.39 | 5.38 | qfq | 10,916,900 | 58,643,668 | 2.08% |
| 2025-07-11 | 5.45 | 5.46 | 5.22 | 5.28 | 5.27 | qfq | 16,944,700 | 89,695,171 | -3.12% |
| 2025-07-10 | 5.45 | 5.47 | 5.39 | 5.45 | 5.44 | qfq | 9,572,101 | 52,047,259 | 0.18% |
| 2025-07-09 | 5.56 | 5.60 | 5.40 | 5.44 | 5.43 | qfq | 13,008,500 | 71,387,140 | -1.98% |
| 2025-07-08 | 5.59 | 5.67 | 5.54 | 5.55 | 5.54 | qfq | 11,761,001 | 65,852,255 | -0.18% |
| 2025-07-07 | 5.52 | 5.59 | 5.48 | 5.56 | 5.55 | qfq | 7,731,900 | 42,946,103 | 0.54% |
| 2025-07-04 | 5.58 | 5.58 | 5.45 | 5.53 | 5.52 | qfq | 13,407,901 | 73,873,675 | -0.72% |
| 2025-07-03 | 5.79 | 5.80 | 5.56 | 5.57 | 5.56 | qfq | 15,892,002 | 89,335,803 | -3.63% |
| 2025-07-02 | 5.66 | 5.84 | 5.66 | 5.78 | 5.77 | qfq | 12,325,800 | 71,143,019 | 1.23% |
| 2025-07-01 | 5.67 | 5.80 | 5.65 | 5.71 | 5.70 | qfq | 11,097,100 | 63,507,493 | 0.88% |
| 2025-06-30 | 5.46 | 5.76 | 5.41 | 5.66 | 5.65 | qfq | 13,916,375 | 78,429,709 | 3.85% |
| 2025-06-27 | 5.50 | 5.56 | 5.43 | 5.45 | 5.44 | qfq | 6,232,900 | 34,148,264 | -0.73% |
| 2025-06-26 | 5.47 | 5.54 | 5.44 | 5.49 | 5.48 | qfq | 6,361,100 | 34,971,220 | -0.36% |
| 2025-06-25 | 5.52 | 5.57 | 5.46 | 5.51 | 5.50 | qfq | 8,425,400 | 46,409,120 | -0.54% |
| 2025-06-24 | 5.53 | 5.59 | 5.50 | 5.54 | 5.53 | qfq | 9,628,000 | 53,448,781 | 0.18% |
| 2025-06-23 | 5.34 | 5.53 | 5.32 | 5.53 | 5.52 | qfq | 8,729,400 | 47,848,443 | 2.60% |
| 2025-06-20 | 5.44 | 5.50 | 5.35 | 5.39 | 5.38 | qfq | 8,704,402 | 47,238,842 | -0.92% |
| 2025-06-19 | 5.58 | 5.60 | 5.42 | 5.44 | 5.43 | qfq | 7,718,840 | 42,424,272 | -1.81% |
| 2025-06-18 | 5.67 | 5.67 | 5.48 | 5.54 | 5.53 | qfq | 11,086,900 | 61,394,138 | -1.95% |
| 2025-06-17 | 5.66 | 5.76 | 5.61 | 5.65 | 5.64 | qfq | 10,778,700 | 61,131,406 | -0.35% |
| 2025-06-16 | 5.63 | 5.69 | 5.53 | 5.67 | 5.66 | qfq | 11,224,200 | 62,805,643 | 0.00% |
| 2025-06-13 | 5.64 | 5.75 | 5.53 | 5.67 | 5.66 | qfq | 12,442,062 | 70,189,280 | 0.18% |
| 2025-06-12 | 5.64 | 5.72 | 5.57 | 5.66 | 5.65 | qfq | 13,250,321 | 74,566,964 | -0.35% |
| 2025-06-11 | 5.52 | 6.03 | 5.50 | 5.68 | 5.67 | qfq | 25,955,475 | 149,760,463 | 2.90% |
| 2025-06-10 | 5.61 | 5.68 | 5.45 | 5.52 | 5.51 | qfq | 14,768,659 | 82,037,938 | -2.13% |
| 2025-06-09 | 5.59 | 5.65 | 5.42 | 5.64 | 5.63 | qfq | 18,930,702 | 105,217,446 | -0.18% |
| 2025-06-06 | 5.44 | 5.71 | 5.42 | 5.65 | 5.64 | qfq | 26,496,202 | 148,743,487 | 3.67% |
| 2025-06-05 | 5.24 | 5.49 | 5.21 | 5.45 | 5.44 | qfq | 20,252,099 | 108,730,280 | 4.01% |
| 2025-06-04 | 5.19 | 5.32 | 5.16 | 5.24 | 5.23 | qfq | 12,821,142 | 66,956,702 | 1.35% |
| 2025-06-03 | 4.95 | 5.23 | 4.93 | 5.17 | 5.16 | qfq | 17,672,995 | 90,498,868 | 4.02% |
| 2025-05-30 | 4.97 | 4.98 | 4.89 | 4.97 | 4.96 | qfq | 7,101,800 | 35,047,182 | 0.40% |
| 2025-05-29 | 4.91 | 4.96 | 4.88 | 4.95 | 4.94 | qfq | 6,923,802 | 34,171,210 | 0.81% |
| 2025-05-28 | 4.94 | 4.95 | 4.86 | 4.91 | 4.90 | qfq | 6,603,300 | 32,382,570 | -0.61% |
| 2025-05-27 | 4.88 | 4.94 | 4.86 | 4.94 | 4.93 | qfq | 7,508,902 | 36,808,031 | 1.23% |
| 2025-05-26 | 4.88 | 4.95 | 4.84 | 4.88 | 4.87 | qfq | 8,024,400 | 39,239,003 | 0.21% |
| 2025-05-23 | 4.91 | 5.02 | 4.85 | 4.87 | 4.85 | qfq | 10,549,018 | 51,929,193 | -1.02% |
| 2025-05-22 | 4.91 | 4.99 | 4.84 | 4.92 | 4.90 | qfq | 11,373,106 | 55,808,511 | -0.61% |
| 2025-05-21 | 5.00 | 5.00 | 4.88 | 4.95 | 4.93 | qfq | 8,001,600 | 39,484,166 | -0.60% |
| 2025-05-20 | 4.99 | 4.99 | 4.88 | 4.98 | 4.96 | qfq | 9,953,269 | 49,320,363 | 1.01% |
| 2025-05-19 | 4.79 | 4.95 | 4.78 | 4.93 | 4.91 | qfq | 11,625,309 | 56,916,593 | 2.92% |
| 2025-05-16 | 4.81 | 4.84 | 4.77 | 4.79 | 4.77 | qfq | 4,930,603 | 23,678,172 | -0.42% |
| 2025-05-15 | 4.81 | 4.88 | 4.74 | 4.81 | 4.79 | qfq | 10,192,103 | 48,959,190 | -0.21% |
| 2025-05-14 | 4.82 | 4.92 | 4.78 | 4.82 | 4.80 | qfq | 14,117,308 | 68,174,095 | 0.42% |
| 2025-05-13 | 4.84 | 4.89 | 4.77 | 4.80 | 4.78 | qfq | 10,009,554 | 48,407,081 | -0.41% |
| 2025-05-12 | 4.81 | 4.86 | 4.75 | 4.82 | 4.80 | qfq | 7,680,500 | 36,920,035 | 0.42% |
| 2025-05-09 | 4.84 | 4.87 | 4.76 | 4.80 | 4.78 | qfq | 9,645,200 | 46,386,713 | -0.21% |
| 2025-05-08 | 4.75 | 4.84 | 4.74 | 4.81 | 4.79 | qfq | 8,077,000 | 38,838,312 | 0.63% |
| 2025-05-07 | 4.83 | 4.84 | 4.73 | 4.78 | 4.76 | qfq | 10,675,490 | 51,047,487 | -0.42% |
| 2025-05-06 | 4.72 | 4.82 | 4.69 | 4.80 | 4.78 | qfq | 10,359,402 | 49,432,302 | 3.23% |
| 2025-04-30 | 4.62 | 4.70 | 4.62 | 4.65 | 4.63 | qfq | 6,055,300 | 28,300,693 | 0.65% |
| 2025-04-29 | 4.46 | 4.66 | 4.46 | 4.62 | 4.60 | qfq | 9,258,824 | 42,702,623 | 2.90% |
| 2025-04-28 | 4.55 | 4.56 | 4.41 | 4.49 | 4.48 | qfq | 6,294,400 | 28,177,248 | -1.32% |
| 2025-04-25 | 4.60 | 4.65 | 4.54 | 4.55 | 4.54 | qfq | 6,444,790 | 29,630,846 | -0.87% |
| 2025-04-24 | 4.58 | 4.63 | 4.54 | 4.59 | 4.58 | qfq | 6,730,100 | 30,872,841 | -0.65% |
| 2025-04-23 | 4.61 | 4.65 | 4.57 | 4.62 | 4.60 | qfq | 7,084,600 | 32,672,007 | 0.22% |
| 2025-04-22 | 4.58 | 4.66 | 4.55 | 4.61 | 4.59 | qfq | 7,646,000 | 35,175,967 | 1.10% |
| 2025-04-21 | 4.46 | 4.58 | 4.42 | 4.56 | 4.55 | qfq | 9,249,900 | 41,823,294 | 1.79% |
| 2025-04-18 | 4.58 | 4.64 | 4.44 | 4.48 | 4.47 | qfq | 10,503,300 | 47,373,258 | 0.45% |
| 2025-04-17 | 4.38 | 4.52 | 4.38 | 4.46 | 4.45 | qfq | 6,970,576 | 31,113,142 | 1.13% |
| 2025-04-16 | 4.54 | 4.55 | 4.33 | 4.41 | 4.40 | qfq | 8,972,854 | 39,671,318 | -2.65% |
| 2025-04-15 | 4.59 | 4.59 | 4.51 | 4.53 | 4.52 | qfq | 9,553,577 | 43,399,172 | -0.22% |
| 2025-04-14 | 4.49 | 4.57 | 4.46 | 4.54 | 4.53 | qfq | 6,748,753 | 30,536,557 | 2.95% |
| 2025-04-11 | 4.31 | 4.45 | 4.31 | 4.41 | 4.40 | qfq | 6,540,900 | 28,844,083 | 0.92% |
| 2025-04-10 | 4.26 | 4.42 | 4.26 | 4.37 | 4.36 | qfq | 9,233,200 | 40,234,264 | 3.80% |
| 2025-04-09 | 4.13 | 4.25 | 3.90 | 4.21 | 4.20 | qfq | 14,738,320 | 59,749,105 | 1.45% |
| 2025-04-08 | 4.11 | 4.26 | 3.98 | 4.15 | 4.14 | qfq | 16,617,376 | 68,387,264 | -3.49% |
| 2025-04-07 | 4.59 | 4.63 | 4.30 | 4.30 | 4.29 | qfq | 13,559,500 | 59,145,413 | -10.04% |
| 2025-04-03 | 4.70 | 4.80 | 4.66 | 4.78 | 4.76 | qfq | 9,605,420 | 45,439,589 | 1.06% |
| 2025-04-02 | 4.65 | 4.83 | 4.61 | 4.73 | 4.71 | qfq | 12,171,615 | 57,592,641 | 1.50% |
| 2025-04-01 | 4.60 | 4.75 | 4.60 | 4.66 | 4.64 | qfq | 10,917,801 | 50,995,375 | 1.53% |
| 2025-03-31 | 4.66 | 4.67 | 4.52 | 4.59 | 4.58 | qfq | 8,794,500 | 40,323,948 | -1.50% |
| 2025-03-28 | 4.76 | 4.79 | 4.65 | 4.66 | 4.64 | qfq | 9,549,200 | 44,937,359 | -2.31% |
| 2025-03-27 | 4.76 | 4.82 | 4.65 | 4.77 | 4.75 | qfq | 10,649,800 | 50,518,919 | 0.00% |
| 2025-03-26 | 4.55 | 4.82 | 4.55 | 4.77 | 4.75 | qfq | 14,489,300 | 68,550,341 | 5.07% |
| 2025-03-25 | 4.60 | 4.62 | 4.46 | 4.54 | 4.53 | qfq | 10,385,962 | 47,055,013 | -0.87% |
| 2025-03-24 | 4.76 | 4.78 | 4.51 | 4.58 | 4.57 | qfq | 13,617,301 | 62,729,195 | -4.18% |
| 2025-03-21 | 4.81 | 4.85 | 4.73 | 4.78 | 4.76 | qfq | 9,576,802 | 45,850,077 | -1.04% |
| 2025-03-20 | 4.76 | 4.97 | 4.71 | 4.83 | 4.81 | qfq | 16,391,801 | 79,686,419 | 1.68% |
| 2025-03-19 | 4.80 | 4.84 | 4.71 | 4.75 | 4.73 | qfq | 6,735,001 | 32,106,697 | -0.84% |
| 2025-03-18 | 4.80 | 4.83 | 4.76 | 4.79 | 4.77 | qfq | 6,882,086 | 32,989,523 | -0.21% |
| 2025-03-17 | 4.75 | 4.82 | 4.72 | 4.80 | 4.78 | qfq | 9,496,686 | 45,435,308 | 1.27% |
| 2025-03-14 | 4.64 | 4.75 | 4.58 | 4.74 | 4.72 | qfq | 11,923,444 | 55,849,972 | 2.16% |
| 2025-03-13 | 4.65 | 4.70 | 4.54 | 4.64 | 4.62 | qfq | 11,073,600 | 50,910,228 | -0.85% |
| 2025-03-12 | 4.71 | 4.73 | 4.66 | 4.68 | 4.66 | qfq | 6,679,600 | 31,301,201 | -0.64% |
| 2025-03-11 | 4.64 | 4.73 | 4.60 | 4.71 | 4.69 | qfq | 6,386,700 | 29,768,650 | 0.64% |
| 2025-03-10 | 4.73 | 4.75 | 4.63 | 4.68 | 4.66 | qfq | 7,580,400 | 35,431,197 | 0.00% |
| 2025-03-07 | 4.74 | 4.75 | 4.61 | 4.68 | 4.66 | qfq | 7,332,400 | 34,357,455 | -0.43% |
| 2025-03-06 | 4.59 | 4.74 | 4.57 | 4.70 | 4.68 | qfq | 12,624,178 | 58,947,733 | 2.40% |
| 2025-03-05 | 4.60 | 4.62 | 4.50 | 4.59 | 4.58 | qfq | 7,841,000 | 35,690,242 | -0.86% |
| 2025-03-04 | 4.55 | 4.64 | 4.55 | 4.63 | 4.61 | qfq | 5,897,000 | 27,145,697 | 1.09% |
| 2025-03-03 | 4.64 | 4.71 | 4.56 | 4.58 | 4.57 | qfq | 13,112,900 | 60,881,379 | -0.22% |
| 2025-02-28 | 4.69 | 4.70 | 4.58 | 4.59 | 4.58 | qfq | 11,596,301 | 53,412,033 | -2.13% |
| 2025-02-27 | 4.75 | 4.77 | 4.60 | 4.69 | 4.67 | qfq | 7,451,800 | 34,762,517 | -0.85% |
| 2025-02-26 | 4.66 | 4.78 | 4.61 | 4.73 | 4.71 | qfq | 8,605,030 | 40,714,295 | 1.94% |
| 2025-02-25 | 4.67 | 4.75 | 4.61 | 4.64 | 4.62 | qfq | 7,727,800 | 36,011,963 | -1.07% |
| 2025-02-24 | 4.66 | 4.76 | 4.63 | 4.69 | 4.67 | qfq | 11,485,326 | 53,851,668 | 0.86% |
| 2025-02-21 | 4.75 | 4.76 | 4.65 | 4.65 | 4.63 | qfq | 10,403,929 | 48,779,002 | -1.90% |
| 2025-02-20 | 4.74 | 4.80 | 4.69 | 4.74 | 4.72 | qfq | 6,260,804 | 29,626,965 | -0.21% |
| 2025-02-19 | 4.68 | 4.75 | 4.66 | 4.75 | 4.73 | qfq | 5,778,117 | 27,237,465 | 2.37% |
| 2025-02-18 | 4.91 | 4.91 | 4.63 | 4.64 | 4.62 | qfq | 10,354,500 | 49,145,708 | -4.92% |
| 2025-02-17 | 4.75 | 4.94 | 4.74 | 4.88 | 4.86 | qfq | 9,571,300 | 46,431,656 | 2.74% |
| 2025-02-14 | 4.81 | 4.87 | 4.73 | 4.75 | 4.73 | qfq | 7,184,100 | 34,406,524 | -1.45% |
| 2025-02-13 | 4.90 | 4.95 | 4.80 | 4.82 | 4.80 | qfq | 6,095,341 | 29,520,303 | -1.63% |
| 2025-02-12 | 4.95 | 4.98 | 4.86 | 4.90 | 4.88 | qfq | 6,612,500 | 32,469,446 | -1.01% |
| 2025-02-11 | 4.98 | 5.05 | 4.90 | 4.95 | 4.93 | qfq | 7,034,522 | 34,846,867 | -0.40% |
| 2025-02-10 | 4.96 | 5.00 | 4.92 | 4.97 | 4.95 | qfq | 7,819,950 | 38,720,167 | 0.81% |
| 2025-02-07 | 4.91 | 5.03 | 4.87 | 4.93 | 4.91 | qfq | 8,313,400 | 41,286,657 | 0.41% |
| 2025-02-06 | 4.92 | 4.93 | 4.81 | 4.91 | 4.89 | qfq | 7,491,632 | 36,588,311 | 0.41% |
| 2025-02-05 | 4.98 | 5.05 | 4.88 | 4.89 | 4.87 | qfq | 7,584,500 | 37,542,920 | -1.41% |
| 2025-01-27 | 4.91 | 5.19 | 4.86 | 4.96 | 4.94 | qfq | 15,328,866 | 76,852,521 | 2.27% |
| 2025-01-24 | 4.64 | 4.88 | 4.63 | 4.85 | 4.83 | qfq | 13,210,520 | 62,836,288 | 4.75% |
| 2025-01-23 | 4.72 | 4.79 | 4.62 | 4.63 | 4.61 | qfq | 7,036,100 | 33,192,876 | -1.28% |
| 2025-01-22 | 4.72 | 4.75 | 4.66 | 4.69 | 4.67 | qfq | 6,361,859 | 29,902,855 | -1.68% |
| 2025-01-21 | 4.94 | 4.96 | 4.65 | 4.77 | 4.75 | qfq | 11,870,359 | 56,616,922 | -2.25% |
| 2025-01-20 | 4.85 | 4.97 | 4.75 | 4.88 | 4.86 | qfq | 8,635,648 | 42,162,142 | 1.88% |
| 2025-01-17 | 4.76 | 4.83 | 4.67 | 4.79 | 4.77 | qfq | 8,683,201 | 41,401,167 | 0.84% |
| 2025-01-16 | 4.72 | 4.77 | 4.64 | 4.75 | 4.73 | qfq | 8,285,800 | 39,061,054 | 1.50% |
| 2025-01-15 | 4.68 | 4.73 | 4.60 | 4.68 | 4.66 | qfq | 8,826,600 | 41,074,343 | 0.00% |
| 2025-01-14 | 4.50 | 4.70 | 4.41 | 4.68 | 4.66 | qfq | 13,485,559 | 62,220,444 | 4.93% |
| 2025-01-13 | 4.32 | 4.55 | 4.21 | 4.46 | 4.45 | qfq | 15,522,607 | 68,534,939 | 2.76% |
| 2025-01-10 | 4.54 | 4.54 | 4.33 | 4.34 | 4.33 | qfq | 11,458,600 | 50,596,995 | -3.56% |
| 2025-01-09 | 4.46 | 4.55 | 4.40 | 4.50 | 4.49 | qfq | 11,057,700 | 49,790,548 | 1.12% |
| 2025-01-08 | 4.61 | 4.63 | 4.36 | 4.45 | 4.44 | qfq | 15,679,505 | 69,764,854 | -2.84% |
| 2025-01-07 | 4.47 | 4.62 | 4.32 | 4.58 | 4.57 | qfq | 20,807,300 | 92,937,885 | 4.33% |
| 2025-01-06 | 4.55 | 4.62 | 4.25 | 4.39 | 4.38 | qfq | 27,025,700 | 120,718,112 | -4.77% |
| 2025-01-03 | 5.15 | 5.17 | 4.61 | 4.61 | 4.59 | qfq | 28,479,100 | 136,710,569 | -9.96% |
| 2025-01-02 | 5.12 | 5.31 | 5.09 | 5.12 | 5.10 | qfq | 10,120,551 | 52,388,799 | -0.78% |
| 2024-12-31 | 5.45 | 5.46 | 5.13 | 5.16 | 5.14 | qfq | 10,407,600 | 54,877,413 | -4.09% |
| 2024-12-30 | 5.38 | 5.59 | 5.32 | 5.38 | 5.36 | qfq | 17,688,700 | 96,687,338 | -0.37% |
| 2024-12-27 | 5.07 | 5.40 | 5.01 | 5.40 | 5.38 | qfq | 15,196,900 | 80,315,212 | 6.51% |
| 2024-12-26 | 5.01 | 5.16 | 4.99 | 5.07 | 5.05 | qfq | 8,990,100 | 45,706,733 | 1.20% |
| 2024-12-25 | 5.13 | 5.15 | 4.84 | 5.01 | 4.99 | qfq | 15,695,400 | 77,795,070 | -1.76% |
| 2024-12-24 | 5.19 | 5.30 | 5.03 | 5.10 | 5.08 | qfq | 12,174,100 | 62,373,385 | -0.20% |
| 2024-12-23 | 5.60 | 5.61 | 5.11 | 5.11 | 5.09 | qfq | 17,595,663 | 92,856,729 | -8.26% |
| 2024-12-20 | 5.56 | 5.79 | 5.54 | 5.57 | 5.55 | qfq | 8,310,366 | 46,624,483 | -0.18% |
| 2024-12-19 | 5.56 | 5.61 | 5.39 | 5.58 | 5.56 | qfq | 11,952,566 | 65,687,449 | -0.36% |
| 2024-12-18 | 5.64 | 5.74 | 5.49 | 5.60 | 5.58 | qfq | 9,844,300 | 55,286,797 | -1.06% |
| 2024-12-17 | 5.95 | 5.97 | 5.64 | 5.66 | 5.64 | qfq | 16,092,500 | 92,979,914 | -4.87% |
| 2024-12-16 | 6.04 | 6.12 | 5.90 | 5.95 | 5.93 | qfq | 11,581,101 | 69,675,854 | -1.49% |
| 2024-12-13 | 6.12 | 6.19 | 6.00 | 6.04 | 6.02 | qfq | 16,549,902 | 100,431,264 | -1.31% |
| 2024-12-12 | 5.72 | 6.25 | 5.68 | 6.12 | 6.10 | qfq | 26,724,651 | 160,346,266 | 6.99% |
| 2024-12-11 | 5.62 | 5.73 | 5.60 | 5.72 | 5.70 | qfq | 11,584,600 | 65,948,030 | 1.96% |
| 2024-12-10 | 5.73 | 5.78 | 5.58 | 5.61 | 5.59 | qfq | 12,667,300 | 71,723,646 | -0.36% |
| 2024-12-09 | 5.67 | 5.73 | 5.52 | 5.63 | 5.61 | qfq | 11,023,620 | 61,879,987 | -0.71% |
| 2024-12-06 | 5.70 | 5.70 | 5.59 | 5.67 | 5.65 | qfq | 7,561,625 | 42,683,957 | -0.18% |
| 2024-12-05 | 5.67 | 5.72 | 5.63 | 5.68 | 5.66 | qfq | 8,047,875 | 45,641,021 | 0.18% |
| 2024-12-04 | 5.85 | 5.86 | 5.60 | 5.67 | 5.65 | qfq | 12,456,700 | 71,151,621 | -3.24% |
| 2024-12-03 | 5.75 | 5.87 | 5.71 | 5.86 | 5.84 | qfq | 10,083,800 | 58,757,229 | 1.91% |
| 2024-12-02 | 5.80 | 5.92 | 5.72 | 5.75 | 5.73 | qfq | 13,235,501 | 76,775,141 | -1.20% |
| 2024-11-29 | 5.74 | 5.87 | 5.72 | 5.82 | 5.80 | qfq | 10,016,100 | 58,060,031 | 1.22% |
| 2024-11-28 | 5.60 | 5.78 | 5.58 | 5.75 | 5.73 | qfq | 12,379,705 | 70,817,271 | 2.13% |
| 2024-11-27 | 5.47 | 5.63 | 5.40 | 5.63 | 5.61 | qfq | 9,666,934 | 53,157,235 | 1.62% |
| 2024-11-26 | 5.60 | 5.68 | 5.49 | 5.54 | 5.52 | qfq | 9,135,502 | 50,749,969 | -1.60% |
| 2024-11-25 | 5.55 | 5.67 | 5.45 | 5.63 | 5.61 | qfq | 12,933,700 | 72,042,654 | 3.68% |
| 2024-11-22 | 5.60 | 5.71 | 5.40 | 5.43 | 5.41 | qfq | 11,705,600 | 65,478,474 | -3.72% |
| 2024-11-21 | 5.52 | 5.70 | 5.50 | 5.64 | 5.62 | qfq | 10,703,151 | 59,938,172 | 2.55% |
| 2024-11-20 | 5.45 | 5.54 | 5.41 | 5.50 | 5.48 | qfq | 10,341,100 | 56,717,492 | 1.66% |
| 2024-11-19 | 5.32 | 5.45 | 5.27 | 5.41 | 5.39 | qfq | 10,560,456 | 56,543,065 | 2.08% |
| 2024-11-18 | 5.53 | 5.59 | 5.28 | 5.30 | 5.28 | qfq | 11,411,613 | 61,651,194 | -2.57% |
| 2024-11-15 | 5.43 | 5.62 | 5.41 | 5.44 | 5.42 | qfq | 10,747,500 | 59,595,302 | -0.73% |
| 2024-11-14 | 5.68 | 5.71 | 5.44 | 5.48 | 5.46 | qfq | 12,936,801 | 71,894,610 | -3.86% |
| 2024-11-13 | 5.84 | 5.84 | 5.55 | 5.70 | 5.68 | qfq | 21,547,910 | 121,923,488 | -2.40% |
| 2024-11-12 | 5.67 | 5.95 | 5.61 | 5.84 | 5.82 | qfq | 19,252,700 | 111,548,461 | 3.00% |
| 2024-11-11 | 5.52 | 5.75 | 5.50 | 5.67 | 5.65 | qfq | 14,515,002 | 81,953,812 | 2.35% |
| 2024-11-08 | 5.55 | 5.63 | 5.44 | 5.54 | 5.52 | qfq | 16,614,201 | 91,623,894 | 0.54% |
| 2024-11-07 | 5.39 | 5.61 | 5.31 | 5.51 | 5.49 | qfq | 19,046,063 | 104,335,235 | 2.80% |
| 2024-11-06 | 5.12 | 5.38 | 5.08 | 5.36 | 5.34 | qfq | 22,192,260 | 116,834,484 | 4.69% |
| 2024-11-05 | 4.95 | 5.21 | 4.94 | 5.12 | 5.10 | qfq | 15,977,472 | 81,135,943 | 3.23% |
| 2024-11-04 | 4.93 | 5.03 | 4.91 | 4.96 | 4.94 | qfq | 9,470,600 | 47,003,098 | 0.61% |
| 2024-11-01 | 5.15 | 5.16 | 4.93 | 4.93 | 4.91 | qfq | 19,873,758 | 100,059,180 | -4.27% |
| 2024-10-31 | 5.08 | 5.34 | 5.06 | 5.15 | 5.13 | qfq | 17,243,881 | 88,776,833 | 0.39% |
| 2024-10-30 | 5.23 | 5.26 | 5.08 | 5.13 | 5.11 | qfq | 15,140,088 | 78,137,626 | -2.47% |
| 2024-10-29 | 5.21 | 5.33 | 5.15 | 5.26 | 5.24 | qfq | 18,219,611 | 95,333,792 | 1.54% |
| 2024-10-28 | 5.18 | 5.28 | 5.08 | 5.18 | 5.16 | qfq | 20,018,908 | 103,497,461 | 0.00% |
| 2024-10-25 | 4.89 | 5.19 | 4.89 | 5.18 | 5.16 | qfq | 31,028,800 | 157,774,234 | 6.58% |
| 2024-10-24 | 4.93 | 5.18 | 4.77 | 4.86 | 4.84 | qfq | 32,889,706 | 163,983,025 | -2.02% |
| 2024-10-23 | 4.59 | 5.03 | 4.56 | 4.96 | 4.94 | qfq | 36,202,082 | 172,237,213 | 7.13% |
| 2024-10-22 | 4.66 | 4.76 | 4.52 | 4.63 | 4.61 | qfq | 19,803,300 | 91,546,872 | -0.64% |
| 2024-10-21 | 4.85 | 4.87 | 4.50 | 4.66 | 4.64 | qfq | 31,237,403 | 146,092,653 | -4.12% |
| 2024-10-18 | 4.64 | 4.97 | 4.55 | 4.86 | 4.84 | qfq | 31,499,383 | 151,953,440 | 3.85% |
| 2024-10-17 | 4.46 | 4.80 | 4.46 | 4.68 | 4.66 | qfq | 32,290,704 | 150,951,260 | 5.17% |
| 2024-10-16 | 4.30 | 4.49 | 4.27 | 4.45 | 4.44 | qfq | 16,308,704 | 71,643,507 | 3.25% |
| 2024-10-15 | 4.30 | 4.46 | 4.24 | 4.31 | 4.30 | qfq | 14,943,300 | 65,146,622 | 0.23% |
| 2024-10-14 | 4.23 | 4.37 | 4.21 | 4.30 | 4.29 | qfq | 10,195,801 | 43,760,585 | 1.18% |
| 2024-10-11 | 4.26 | 4.32 | 4.17 | 4.25 | 4.24 | qfq | 16,211,985 | 68,728,273 | 0.00% |
| 2024-10-10 | 4.31 | 4.44 | 4.14 | 4.25 | 4.24 | qfq | 21,756,801 | 93,848,347 | 0.00% |
| 2024-10-09 | 4.59 | 4.60 | 4.24 | 4.25 | 4.24 | qfq | 24,023,200 | 106,341,196 | -7.21% |
| 2024-10-08 | 4.73 | 4.73 | 4.36 | 4.58 | 4.57 | qfq | 38,332,381 | 174,736,073 | 6.51% |
| 2024-09-30 | 3.98 | 4.30 | 3.94 | 4.30 | 4.29 | qfq | 34,624,503 | 144,044,592 | 9.97% |
| 2024-09-27 | 3.83 | 4.08 | 3.83 | 3.91 | 3.90 | qfq | 16,842,002 | 65,880,946 | 3.17% |
| 2024-09-26 | 3.70 | 3.79 | 3.67 | 3.79 | 3.78 | qfq | 10,642,300 | 39,707,410 | 2.16% |
| 2024-09-25 | 3.77 | 3.83 | 3.70 | 3.71 | 3.70 | qfq | 12,629,500 | 47,616,473 | -1.07% |
| 2024-09-24 | 3.74 | 3.80 | 3.70 | 3.75 | 3.74 | qfq | 9,484,500 | 35,563,198 | 0.81% |
| 2024-09-23 | 3.79 | 3.79 | 3.66 | 3.72 | 3.71 | qfq | 9,248,100 | 34,377,850 | -1.59% |
| 2024-09-20 | 3.74 | 3.83 | 3.70 | 3.78 | 3.77 | qfq | 11,012,100 | 41,481,620 | 1.34% |
| 2024-09-19 | 3.64 | 3.75 | 3.63 | 3.73 | 3.72 | qfq | 11,157,001 | 41,338,135 | 2.75% |
| 2024-09-18 | 3.67 | 3.67 | 3.54 | 3.63 | 3.62 | qfq | 7,923,700 | 28,529,639 | -0.82% |
| 2024-09-13 | 3.67 | 3.70 | 3.63 | 3.66 | 3.65 | qfq | 8,979,000 | 32,863,150 | -0.54% |
| 2024-09-12 | 3.56 | 3.69 | 3.52 | 3.68 | 3.67 | qfq | 14,590,800 | 53,031,142 | 3.08% |
| 2024-09-11 | 3.58 | 3.74 | 3.54 | 3.57 | 3.56 | qfq | 23,137,624 | 83,845,766 | 0.28% |
| 2024-09-10 | 3.42 | 3.57 | 3.39 | 3.56 | 3.55 | qfq | 11,086,000 | 38,496,332 | 4.71% |
| 2024-09-09 | 3.35 | 3.44 | 3.31 | 3.40 | 3.39 | qfq | 5,888,000 | 19,981,261 | 1.49% |
| 2024-09-06 | 3.45 | 3.45 | 3.34 | 3.35 | 3.34 | qfq | 5,761,300 | 19,424,787 | -2.90% |
| 2024-09-05 | 3.39 | 3.46 | 3.38 | 3.45 | 3.44 | qfq | 6,738,400 | 23,072,911 | 2.07% |
| 2024-09-04 | 3.44 | 3.44 | 3.34 | 3.38 | 3.37 | qfq | 8,253,100 | 28,012,649 | -1.74% |
| 2024-09-03 | 3.39 | 3.45 | 3.37 | 3.44 | 3.43 | qfq | 5,872,200 | 20,102,202 | 2.08% |
| 2024-09-02 | 3.40 | 3.44 | 3.35 | 3.37 | 3.36 | qfq | 5,965,400 | 20,310,265 | -0.88% |
| 2024-08-30 | 3.37 | 3.44 | 3.35 | 3.40 | 3.39 | qfq | 7,373,800 | 25,121,414 | 0.89% |
| 2024-08-29 | 3.30 | 3.38 | 3.28 | 3.37 | 3.36 | qfq | 6,193,200 | 20,651,376 | 1.81% |
| 2024-08-28 | 3.35 | 3.42 | 3.30 | 3.31 | 3.30 | qfq | 7,125,700 | 23,909,203 | -1.49% |
| 2024-08-27 | 3.47 | 3.47 | 3.35 | 3.36 | 3.35 | qfq | 5,636,500 | 19,078,061 | -2.89% |
| 2024-08-26 | 3.32 | 3.50 | 3.31 | 3.46 | 3.45 | qfq | 10,742,100 | 36,662,270 | 3.90% |
| 2024-08-23 | 3.38 | 3.41 | 3.32 | 3.33 | 3.32 | qfq | 7,985,200 | 26,732,960 | -2.06% |
| 2024-08-22 | 3.38 | 3.46 | 3.38 | 3.40 | 3.39 | qfq | 11,355,299 | 38,826,530 | 0.00% |
| 2024-08-21 | 3.39 | 3.46 | 3.38 | 3.40 | 3.39 | qfq | 11,713,802 | 39,921,734 | -0.58% |
| 2024-08-20 | 3.44 | 3.51 | 3.32 | 3.42 | 3.41 | qfq | 19,928,900 | 67,931,646 | 0.88% |
| 2024-08-19 | 3.27 | 3.48 | 3.21 | 3.39 | 3.38 | qfq | 26,456,300 | 89,462,549 | 4.31% |
| 2024-08-16 | 3.22 | 3.26 | 3.20 | 3.25 | 3.24 | qfq | 8,694,800 | 28,105,885 | 0.93% |
| 2024-08-15 | 3.15 | 3.24 | 3.12 | 3.22 | 3.21 | qfq | 6,707,100 | 21,428,687 | 1.90% |
| 2024-08-14 | 3.21 | 3.23 | 3.15 | 3.16 | 3.15 | qfq | 4,123,500 | 13,110,054 | -1.25% |
| 2024-08-13 | 3.17 | 3.20 | 3.13 | 3.20 | 3.19 | qfq | 4,802,300 | 15,198,604 | 0.00% |
| 2024-08-12 | 3.18 | 3.22 | 3.16 | 3.20 | 3.19 | qfq | 4,582,100 | 14,596,700 | 0.00% |
| 2024-08-09 | 3.20 | 3.26 | 3.18 | 3.20 | 3.19 | qfq | 5,453,300 | 17,550,005 | 0.31% |
| 2024-08-08 | 3.18 | 3.20 | 3.13 | 3.19 | 3.18 | qfq | 4,866,201 | 15,446,147 | 0.63% |
| 2024-08-07 | 3.23 | 3.23 | 3.15 | 3.17 | 3.16 | qfq | 4,857,902 | 15,375,964 | 0.00% |
| 2024-08-06 | 3.10 | 3.17 | 3.10 | 3.17 | 3.16 | qfq | 6,393,801 | 20,113,386 | 2.59% |
| 2024-08-05 | 3.18 | 3.19 | 3.08 | 3.09 | 3.08 | qfq | 7,370,800 | 23,184,225 | -1.59% |
| 2024-08-02 | 3.15 | 3.20 | 3.14 | 3.14 | 3.13 | qfq | 4,372,600 | 13,857,312 | -1.26% |
| 2024-08-01 | 3.19 | 3.23 | 3.16 | 3.18 | 3.17 | qfq | 7,112,200 | 22,640,469 | -0.63% |
| 2024-07-31 | 3.08 | 3.28 | 3.08 | 3.20 | 3.19 | qfq | 8,253,600 | 26,158,896 | 3.56% |
| 2024-07-30 | 3.04 | 3.10 | 3.03 | 3.09 | 3.08 | qfq | 5,548,170 | 17,079,316 | 1.98% |
| 2024-07-29 | 3.02 | 3.08 | 2.97 | 3.03 | 3.02 | qfq | 6,776,602 | 20,544,523 | 0.33% |
| 2024-07-26 | 2.97 | 3.03 | 2.96 | 3.02 | 3.01 | qfq | 6,827,202 | 20,522,912 | 2.03% |
| 2024-07-25 | 2.89 | 2.99 | 2.88 | 2.96 | 2.95 | qfq | 5,293,400 | 15,584,969 | 2.07% |
| 2024-07-24 | 2.95 | 2.98 | 2.90 | 2.90 | 2.89 | qfq | 4,935,700 | 14,449,628 | -2.68% |
| 2024-07-23 | 2.99 | 3.08 | 2.97 | 2.98 | 2.97 | qfq | 7,249,102 | 21,937,384 | -0.33% |
| 2024-07-22 | 2.95 | 3.00 | 2.89 | 2.99 | 2.98 | qfq | 8,702,900 | 25,595,892 | 1.36% |
| 2024-07-19 | 2.99 | 2.99 | 2.92 | 2.95 | 2.94 | qfq | 7,750,902 | 22,855,542 | -1.34% |
| 2024-07-18 | 3.04 | 3.04 | 2.93 | 2.99 | 2.98 | qfq | 6,248,000 | 18,585,561 | -1.64% |
| 2024-07-17 | 3.07 | 3.11 | 3.02 | 3.04 | 3.03 | qfq | 4,526,300 | 13,816,157 | -0.98% |
| 2024-07-16 | 3.10 | 3.12 | 3.05 | 3.07 | 3.06 | qfq | 3,833,800 | 11,790,378 | -0.97% |
| 2024-07-15 | 3.17 | 3.18 | 3.09 | 3.10 | 3.09 | qfq | 4,566,200 | 14,222,718 | -2.52% |
| 2024-07-12 | 3.18 | 3.23 | 3.15 | 3.18 | 3.17 | qfq | 4,760,300 | 15,176,812 | 0.32% |
| 2024-07-11 | 3.06 | 3.21 | 3.05 | 3.17 | 3.16 | qfq | 7,615,901 | 23,933,393 | 4.97% |
| 2024-07-10 | 3.06 | 3.07 | 3.00 | 3.02 | 3.01 | qfq | 4,815,700 | 14,597,637 | -1.95% |
| 2024-07-09 | 3.02 | 3.09 | 2.96 | 3.08 | 3.07 | qfq | 7,147,103 | 21,704,185 | 1.99% |
| 2024-07-08 | 3.09 | 3.10 | 3.00 | 3.02 | 3.01 | qfq | 7,478,000 | 22,715,391 | -2.27% |
| 2024-07-05 | 2.98 | 3.10 | 2.98 | 3.09 | 3.08 | qfq | 8,975,900 | 27,422,339 | 3.00% |
| 2024-07-04 | 3.12 | 3.16 | 2.99 | 3.00 | 2.99 | qfq | 11,231,502 | 34,250,681 | -4.15% |
| 2024-07-03 | 3.13 | 3.20 | 3.08 | 3.13 | 3.12 | qfq | 17,096,603 | 53,761,170 | -1.88% |
| 2024-07-02 | 2.90 | 3.25 | 2.90 | 3.19 | 3.18 | qfq | 30,673,302 | 93,480,511 | 3.91% |
| 2024-07-01 | 3.38 | 3.38 | 3.07 | 3.07 | 3.06 | qfq | 7,040,500 | 22,042,398 | -9.97% |
| 2024-06-28 | 3.37 | 3.47 | 3.36 | 3.41 | 3.40 | qfq | 4,846,254 | 16,626,288 | 0.59% |
| 2024-06-27 | 3.43 | 3.48 | 3.39 | 3.39 | 3.38 | qfq | 5,224,300 | 17,949,183 | -1.45% |
| 2024-06-26 | 3.31 | 3.44 | 3.29 | 3.44 | 3.43 | qfq | 4,733,200 | 15,896,020 | 3.61% |
| 2024-06-25 | 3.31 | 3.37 | 3.29 | 3.32 | 3.31 | qfq | 5,615,200 | 18,706,849 | 0.61% |
| 2024-06-24 | 3.37 | 3.38 | 3.26 | 3.30 | 3.29 | qfq | 4,894,700 | 16,198,026 | -3.23% |
| 2024-06-21 | 3.39 | 3.47 | 3.35 | 3.41 | 3.40 | qfq | 3,861,100 | 13,155,847 | 0.00% |
| 2024-06-20 | 3.51 | 3.53 | 3.38 | 3.41 | 3.40 | qfq | 5,817,300 | 20,036,068 | -3.13% |
| 2024-06-19 | 3.52 | 3.55 | 3.48 | 3.52 | 3.51 | qfq | 6,357,700 | 22,409,456 | 0.28% |
| 2024-06-18 | 3.42 | 3.53 | 3.41 | 3.51 | 3.50 | qfq | 5,871,711 | 20,442,689 | 2.63% |
| 2024-06-17 | 3.49 | 3.49 | 3.39 | 3.42 | 3.41 | qfq | 4,787,302 | 16,449,034 | -2.29% |
| 2024-06-14 | 3.51 | 3.52 | 3.43 | 3.50 | 3.49 | qfq | 3,666,900 | 12,796,437 | -0.28% |
| 2024-06-13 | 3.54 | 3.55 | 3.48 | 3.51 | 3.50 | qfq | 4,902,100 | 17,169,914 | -0.57% |
| 2024-06-12 | 3.45 | 3.54 | 3.44 | 3.53 | 3.52 | qfq | 5,538,100 | 19,418,649 | 2.32% |
| 2024-06-11 | 3.48 | 3.48 | 3.39 | 3.45 | 3.44 | qfq | 6,128,500 | 21,066,830 | -1.43% |
| 2024-06-07 | 3.36 | 3.52 | 3.36 | 3.50 | 3.49 | qfq | 10,442,200 | 36,005,120 | 5.42% |
| 2024-06-06 | 3.52 | 3.56 | 3.25 | 3.32 | 3.31 | qfq | 16,094,610 | 54,018,135 | -5.95% |
| 2024-06-05 | 3.62 | 3.63 | 3.53 | 3.53 | 3.52 | qfq | 7,397,044 | 26,425,692 | -3.29% |
| 2024-06-04 | 3.72 | 3.72 | 3.58 | 3.65 | 3.64 | qfq | 7,843,702 | 28,441,750 | -1.88% |
| 2024-06-03 | 3.85 | 3.85 | 3.68 | 3.72 | 3.71 | qfq | 8,209,800 | 30,671,436 | -2.62% |
| 2024-05-31 | 3.80 | 3.85 | 3.77 | 3.82 | 3.81 | qfq | 5,904,180 | 22,507,963 | 0.79% |
| 2024-05-30 | 3.84 | 3.86 | 3.78 | 3.79 | 3.78 | qfq | 6,863,800 | 26,168,426 | -1.04% |
| 2024-05-29 | 3.81 | 3.89 | 3.80 | 3.83 | 3.82 | qfq | 8,898,000 | 34,182,890 | 0.26% |
| 2024-05-28 | 3.94 | 3.95 | 3.82 | 3.82 | 3.81 | qfq | 11,648,400 | 45,062,173 | -4.02% |
| 2024-05-27 | 3.99 | 4.00 | 3.87 | 3.98 | 3.97 | qfq | 14,325,462 | 56,357,365 | -1.00% |
| 2024-05-24 | 4.02 | 4.27 | 4.01 | 4.02 | 4.01 | qfq | 20,187,498 | 82,389,124 | 0.25% |
| 2024-05-23 | 4.16 | 4.19 | 4.01 | 4.01 | 3.97 | qfq | 23,124,895 | 94,027,812 | -4.98% |
| 2024-05-22 | 4.25 | 4.32 | 4.21 | 4.22 | 4.17 | qfq | 33,233,850 | 141,011,680 | -2.99% |
| 2024-05-21 | 4.18 | 4.57 | 4.13 | 4.35 | 4.30 | qfq | 46,642,885 | 205,763,929 | 4.82% |
| 2024-05-20 | 4.13 | 4.16 | 4.12 | 4.15 | 4.10 | qfq | 7,597,206 | 31,493,388 | 0.24% |
| 2024-05-17 | 4.08 | 4.14 | 4.06 | 4.14 | 4.09 | qfq | 5,884,800 | 24,152,596 | 1.47% |
| 2024-05-16 | 4.02 | 4.10 | 4.02 | 4.08 | 4.04 | qfq | 6,150,201 | 25,091,896 | 1.75% |
| 2024-05-15 | 4.04 | 4.07 | 3.99 | 4.01 | 3.97 | qfq | 5,658,500 | 22,845,234 | -0.99% |
| 2024-05-14 | 3.98 | 4.09 | 3.98 | 4.05 | 4.01 | qfq | 6,838,154 | 27,593,645 | 2.02% |
| 2024-05-13 | 4.05 | 4.06 | 3.94 | 3.97 | 3.93 | qfq | 8,712,300 | 34,705,420 | -2.70% |
| 2024-05-10 | 4.19 | 4.21 | 4.07 | 4.08 | 4.04 | qfq | 6,750,432 | 27,740,672 | -1.92% |
| 2024-05-09 | 4.11 | 4.18 | 4.10 | 4.16 | 4.11 | qfq | 6,711,452 | 27,933,963 | 0.97% |
| 2024-05-08 | 4.18 | 4.20 | 4.11 | 4.12 | 4.07 | qfq | 6,222,806 | 25,770,236 | -1.44% |
| 2024-05-07 | 4.18 | 4.19 | 4.13 | 4.18 | 4.13 | qfq | 5,337,200 | 22,224,937 | 0.00% |
| 2024-05-06 | 4.12 | 4.18 | 4.10 | 4.18 | 4.13 | qfq | 8,252,739 | 34,193,270 | 2.96% |
| 2024-04-30 | 4.10 | 4.13 | 4.01 | 4.06 | 4.02 | qfq | 7,978,800 | 32,411,149 | -0.49% |
| 2024-04-29 | 3.97 | 4.08 | 3.94 | 4.08 | 4.04 | qfq | 7,910,111 | 31,939,498 | 2.77% |
| 2024-04-26 | 3.96 | 3.99 | 3.87 | 3.97 | 3.93 | qfq | 8,458,700 | 33,404,011 | -0.25% |
| 2024-04-25 | 3.92 | 4.01 | 3.88 | 3.98 | 3.94 | qfq | 7,521,600 | 29,908,653 | 1.53% |
| 2024-04-24 | 3.81 | 3.92 | 3.81 | 3.92 | 3.88 | qfq | 8,174,800 | 31,712,923 | 2.89% |
| 2024-04-23 | 3.76 | 3.85 | 3.75 | 3.81 | 3.77 | qfq | 8,117,400 | 30,894,689 | 1.87% |
| 2024-04-22 | 3.75 | 3.82 | 3.66 | 3.74 | 3.70 | qfq | 8,053,774 | 30,157,491 | -1.32% |
| 2024-04-19 | 3.83 | 3.91 | 3.75 | 3.79 | 3.75 | qfq | 7,813,500 | 29,840,266 | -1.81% |
| 2024-04-18 | 3.97 | 3.98 | 3.76 | 3.86 | 3.82 | qfq | 12,037,300 | 46,423,506 | -1.53% |
| 2024-04-17 | 3.60 | 3.92 | 3.60 | 3.92 | 3.88 | qfq | 14,656,446 | 55,903,692 | 9.80% |
| 2024-04-16 | 3.93 | 3.93 | 3.57 | 3.57 | 3.53 | qfq | 19,494,900 | 71,318,053 | -10.08% |
| 2024-04-15 | 4.26 | 4.30 | 3.90 | 3.97 | 3.93 | qfq | 23,119,552 | 93,068,207 | -8.10% |
| 2024-04-12 | 4.39 | 4.42 | 4.30 | 4.32 | 4.27 | qfq | 7,497,400 | 32,636,685 | -1.59% |
| 2024-04-11 | 4.35 | 4.47 | 4.30 | 4.39 | 4.34 | qfq | 9,898,102 | 43,679,905 | 0.23% |
| 2024-04-10 | 4.53 | 4.57 | 4.33 | 4.38 | 4.33 | qfq | 11,573,000 | 51,027,881 | -3.95% |
| 2024-04-09 | 4.42 | 4.57 | 4.42 | 4.56 | 4.51 | qfq | 11,153,700 | 50,424,682 | 3.17% |
| 2024-04-08 | 4.57 | 4.57 | 4.41 | 4.42 | 4.37 | qfq | 8,370,200 | 37,459,026 | -3.28% |
| 2024-04-03 | 4.62 | 4.64 | 4.51 | 4.57 | 4.52 | qfq | 9,262,400 | 42,247,053 | -1.08% |
| 2024-04-02 | 4.54 | 4.63 | 4.53 | 4.62 | 4.57 | qfq | 14,918,037 | 68,415,200 | 1.99% |
| 2024-04-01 | 4.48 | 4.55 | 4.45 | 4.53 | 4.48 | qfq | 14,862,720 | 67,002,302 | 0.89% |
| 2024-03-29 | 4.49 | 4.55 | 4.37 | 4.49 | 4.44 | qfq | 15,939,500 | 70,861,661 | 1.13% |
| 2024-03-28 | 4.34 | 4.52 | 4.31 | 4.44 | 4.39 | qfq | 13,048,800 | 58,000,207 | 1.14% |
| 2024-03-27 | 4.58 | 4.58 | 4.38 | 4.39 | 4.34 | qfq | 12,359,520 | 55,057,260 | -4.36% |
| 2024-03-26 | 4.52 | 4.61 | 4.45 | 4.59 | 4.54 | qfq | 9,855,778 | 44,662,573 | 0.88% |
| 2024-03-25 | 4.55 | 4.70 | 4.52 | 4.55 | 4.50 | qfq | 13,663,111 | 62,977,362 | -1.09% |
| 2024-03-22 | 4.71 | 4.79 | 4.54 | 4.60 | 4.55 | qfq | 21,555,167 | 100,639,914 | -1.71% |
| 2024-03-21 | 4.71 | 4.80 | 4.53 | 4.68 | 4.63 | qfq | 20,908,320 | 96,803,453 | 0.65% |
| 2024-03-20 | 4.46 | 4.73 | 4.43 | 4.65 | 4.60 | qfq | 21,812,500 | 99,852,326 | 4.03% |
| 2024-03-19 | 4.42 | 4.49 | 4.40 | 4.47 | 4.42 | qfq | 13,915,300 | 61,911,313 | 1.13% |
| 2024-03-18 | 4.34 | 4.42 | 4.33 | 4.42 | 4.37 | qfq | 10,981,212 | 48,127,597 | 2.08% |
| 2024-03-15 | 4.23 | 4.34 | 4.19 | 4.33 | 4.28 | qfq | 11,403,100 | 48,691,041 | 1.88% |
| 2024-03-14 | 4.28 | 4.32 | 4.18 | 4.25 | 4.20 | qfq | 11,017,617 | 46,908,614 | -0.93% |
| 2024-03-13 | 4.31 | 4.34 | 4.22 | 4.29 | 4.24 | qfq | 11,795,502 | 50,432,751 | -0.69% |
| 2024-03-12 | 4.23 | 4.32 | 4.19 | 4.32 | 4.27 | qfq | 12,930,400 | 54,986,343 | 2.86% |
| 2024-03-11 | 4.11 | 4.20 | 4.10 | 4.20 | 4.15 | qfq | 10,387,895 | 43,146,619 | 1.94% |
| 2024-03-08 | 4.12 | 4.15 | 4.05 | 4.12 | 4.07 | qfq | 10,139,400 | 41,653,850 | 0.73% |
| 2024-03-07 | 4.10 | 4.20 | 4.07 | 4.09 | 4.05 | qfq | 13,231,608 | 54,567,598 | 0.25% |
| 2024-03-06 | 3.98 | 4.11 | 3.98 | 4.08 | 4.04 | qfq | 10,813,808 | 43,869,992 | 1.75% |
| 2024-03-05 | 4.05 | 4.07 | 3.99 | 4.01 | 3.97 | qfq | 12,209,800 | 49,198,317 | -2.20% |
| 2024-03-04 | 4.15 | 4.18 | 3.99 | 4.10 | 4.06 | qfq | 11,889,300 | 48,555,822 | -0.97% |
| 2024-03-01 | 4.09 | 4.15 | 4.04 | 4.14 | 4.09 | qfq | 15,078,402 | 61,935,927 | 1.22% |
| 2024-02-29 | 3.93 | 4.11 | 3.89 | 4.09 | 4.05 | qfq | 22,706,200 | 91,756,188 | 2.51% |
| 2024-02-28 | 4.41 | 4.47 | 3.98 | 3.99 | 3.95 | qfq | 30,609,554 | 129,681,304 | -8.90% |
| 2024-02-27 | 4.28 | 4.38 | 4.22 | 4.38 | 4.33 | qfq | 16,558,805 | 71,741,536 | 2.58% |
| 2024-02-26 | 4.17 | 4.41 | 4.10 | 4.27 | 4.22 | qfq | 22,465,547 | 95,663,416 | 2.15% |
| 2024-02-23 | 3.99 | 4.18 | 3.99 | 4.18 | 4.13 | qfq | 20,642,061 | 84,379,428 | 4.76% |
| 2024-02-22 | 3.80 | 3.99 | 3.80 | 3.99 | 3.95 | qfq | 19,086,662 | 74,579,066 | 4.45% |
| 2024-02-21 | 3.68 | 3.95 | 3.65 | 3.82 | 3.78 | qfq | 28,934,746 | 110,722,251 | 2.41% |
| 2024-02-20 | 3.68 | 3.76 | 3.55 | 3.73 | 3.69 | qfq | 23,640,899 | 86,477,923 | 3.04% |
| 2024-02-19 | 3.78 | 3.78 | 3.56 | 3.62 | 3.58 | qfq | 34,529,621 | 125,603,824 | 5.23% |
| 2024-02-08 | 3.14 | 3.44 | 3.05 | 3.44 | 3.40 | qfq | 13,698,341 | 45,427,725 | 9.90% |
| 2024-02-07 | 3.43 | 3.45 | 3.08 | 3.13 | 3.10 | qfq | 35,316,804 | 114,049,275 | -8.48% |
| 2024-02-06 | 3.39 | 3.61 | 3.20 | 3.42 | 3.38 | qfq | 34,901,306 | 115,347,892 | -3.66% |
| 2024-02-05 | 3.93 | 3.93 | 3.55 | 3.55 | 3.51 | qfq | 20,826,400 | 74,970,679 | -9.90% |
| 2024-02-02 | 4.26 | 4.33 | 3.81 | 3.94 | 3.90 | qfq | 26,958,030 | 108,104,055 | -6.86% |
| 2024-02-01 | 4.32 | 4.37 | 4.08 | 4.23 | 4.18 | qfq | 19,447,230 | 81,992,256 | -2.31% |
| 2024-01-31 | 4.69 | 4.70 | 4.28 | 4.33 | 4.28 | qfq | 22,836,500 | 101,620,076 | -7.87% |
| 2024-01-30 | 4.90 | 4.92 | 4.68 | 4.70 | 4.65 | qfq | 20,257,000 | 96,881,555 | -4.47% |
| 2024-01-29 | 5.20 | 5.25 | 4.90 | 4.92 | 4.87 | qfq | 25,585,500 | 128,368,418 | -6.11% |
| 2024-01-26 | 5.23 | 5.44 | 5.22 | 5.24 | 5.18 | qfq | 23,338,101 | 124,170,318 | -0.57% |
| 2024-01-25 | 5.08 | 5.39 | 5.08 | 5.27 | 5.21 | qfq | 32,084,763 | 167,181,855 | 3.94% |
| 2024-01-24 | 4.73 | 5.14 | 4.73 | 5.07 | 5.01 | qfq | 62,434,742 | 310,351,989 | 5.63% |
| 2024-01-23 | 4.97 | 5.06 | 4.80 | 4.80 | 4.75 | qfq | 51,486,393 | 248,607,823 | -9.94% |
| 2024-01-22 | 5.88 | 6.10 | 5.33 | 5.33 | 5.27 | qfq | 64,271,922 | 367,996,780 | -9.97% |
| 2024-01-19 | 6.12 | 6.27 | 5.90 | 5.92 | 5.86 | qfq | 52,231,191 | 314,449,849 | -3.74% |
| 2024-01-18 | 6.05 | 6.30 | 5.85 | 6.15 | 6.08 | qfq | 80,795,435 | 491,083,019 | -1.44% |
| 2024-01-17 | 6.09 | 6.60 | 5.91 | 6.24 | 6.17 | qfq | 120,065,946 | 747,757,780 | 0.81% |
| 2024-01-16 | 5.56 | 6.19 | 5.56 | 6.19 | 6.12 | qfq | 84,228,969 | 514,448,007 | 9.95% |
| 2024-01-15 | 5.51 | 5.84 | 5.43 | 5.63 | 5.57 | qfq | 17,576,795 | 98,901,363 | 2.55% |
| 2024-01-12 | 5.53 | 5.60 | 5.49 | 5.49 | 5.43 | qfq | 6,048,500 | 33,537,896 | -0.90% |
| 2024-01-11 | 5.47 | 5.55 | 5.44 | 5.54 | 5.48 | qfq | 4,221,180 | 23,247,508 | 1.28% |
| 2024-01-10 | 5.47 | 5.54 | 5.39 | 5.47 | 5.41 | qfq | 5,018,421 | 27,498,096 | -0.18% |
| 2024-01-09 | 5.46 | 5.56 | 5.43 | 5.48 | 5.42 | qfq | 6,073,300 | 33,399,289 | 0.74% |
| 2024-01-08 | 5.52 | 5.58 | 5.43 | 5.44 | 5.38 | qfq | 6,601,501 | 36,357,358 | -2.51% |
| 2024-01-05 | 5.64 | 5.68 | 5.54 | 5.58 | 5.52 | qfq | 6,603,457 | 37,108,006 | -1.06% |
| 2024-01-04 | 5.58 | 5.65 | 5.56 | 5.64 | 5.58 | qfq | 5,158,900 | 28,901,623 | 0.18% |
| 2024-01-03 | 5.62 | 5.65 | 5.57 | 5.63 | 5.57 | qfq | 6,688,700 | 37,583,830 | -0.18% |
| 2024-01-02 | 5.65 | 5.68 | 5.56 | 5.64 | 5.58 | qfq | 8,744,802 | 49,232,583 | 0.71% |
| 2023-12-29 | 5.43 | 5.72 | 5.39 | 5.60 | 5.54 | qfq | 12,151,520 | 67,930,083 | 3.51% |
| 2023-12-28 | 5.28 | 5.42 | 5.25 | 5.41 | 5.35 | qfq | 5,247,099 | 28,156,468 | 2.46% |
| 2023-12-27 | 5.23 | 5.30 | 5.19 | 5.28 | 5.22 | qfq | 3,831,900 | 20,126,521 | 0.96% |
| 2023-12-26 | 5.31 | 5.32 | 5.23 | 5.23 | 5.17 | qfq | 3,662,100 | 19,297,891 | -1.69% |
| 2023-12-25 | 5.40 | 5.43 | 5.27 | 5.32 | 5.26 | qfq | 4,910,900 | 26,114,030 | -1.85% |
| 2023-12-22 | 5.49 | 5.50 | 5.38 | 5.42 | 5.36 | qfq | 6,244,800 | 33,873,023 | -1.45% |
| 2023-12-21 | 5.43 | 5.51 | 5.33 | 5.50 | 5.44 | qfq | 6,108,000 | 33,177,140 | 2.04% |
| 2023-12-20 | 5.43 | 5.49 | 5.38 | 5.39 | 5.33 | qfq | 3,700,400 | 20,101,814 | -0.74% |
| 2023-12-19 | 5.52 | 5.52 | 5.37 | 5.43 | 5.37 | qfq | 4,117,200 | 22,302,477 | -0.37% |
| 2023-12-18 | 5.55 | 5.55 | 5.43 | 5.45 | 5.39 | qfq | 4,847,600 | 26,593,395 | -1.80% |
| 2023-12-15 | 5.56 | 5.60 | 5.50 | 5.55 | 5.49 | qfq | 5,267,900 | 29,193,647 | -0.36% |
| 2023-12-14 | 5.49 | 5.63 | 5.49 | 5.57 | 5.51 | qfq | 8,035,300 | 44,892,841 | 1.27% |
| 2023-12-13 | 5.49 | 5.59 | 5.46 | 5.50 | 5.44 | qfq | 4,665,910 | 25,761,602 | -0.36% |
| 2023-12-12 | 5.40 | 5.53 | 5.34 | 5.52 | 5.46 | qfq | 6,606,200 | 35,865,701 | 2.41% |
| 2023-12-11 | 5.30 | 5.42 | 5.25 | 5.39 | 5.33 | qfq | 7,797,301 | 41,800,147 | 1.13% |
| 2023-12-08 | 5.52 | 5.55 | 5.32 | 5.33 | 5.27 | qfq | 11,246,400 | 61,055,360 | -3.62% |
| 2023-12-07 | 5.60 | 5.61 | 5.50 | 5.53 | 5.47 | qfq | 6,107,382 | 33,816,051 | -1.43% |
| 2023-12-06 | 5.51 | 5.64 | 5.47 | 5.61 | 5.55 | qfq | 8,029,987 | 44,927,977 | 2.00% |
| 2023-12-05 | 5.60 | 5.61 | 5.48 | 5.50 | 5.44 | qfq | 7,647,644 | 42,433,086 | -1.96% |
| 2023-12-04 | 5.57 | 5.75 | 5.53 | 5.61 | 5.55 | qfq | 12,248,582 | 68,868,383 | 0.18% |
| 2023-12-01 | 5.54 | 5.63 | 5.50 | 5.60 | 5.54 | qfq | 7,139,900 | 39,893,337 | 1.08% |
| 2023-11-30 | 5.74 | 5.74 | 5.48 | 5.54 | 5.48 | qfq | 11,281,089 | 62,496,170 | -2.46% |
| 2023-11-29 | 5.74 | 5.78 | 5.64 | 5.68 | 5.62 | qfq | 14,741,501 | 83,834,299 | -0.18% |
| 2023-11-28 | 5.50 | 5.89 | 5.46 | 5.69 | 5.63 | qfq | 22,454,889 | 128,412,518 | 3.27% |
| 2023-11-27 | 5.52 | 5.60 | 5.48 | 5.51 | 5.45 | qfq | 9,075,652 | 50,118,520 | -1.96% |
| 2023-11-24 | 5.67 | 5.68 | 5.58 | 5.62 | 5.56 | qfq | 5,507,235 | 30,955,031 | -0.88% |
| 2023-11-23 | 5.64 | 5.72 | 5.61 | 5.67 | 5.61 | qfq | 5,930,500 | 33,572,041 | 0.53% |
| 2023-11-22 | 5.66 | 5.72 | 5.63 | 5.64 | 5.58 | qfq | 5,261,402 | 29,877,745 | -0.70% |
| 2023-11-21 | 5.65 | 5.72 | 5.63 | 5.68 | 5.62 | qfq | 7,134,400 | 40,484,866 | 0.35% |
| 2023-11-20 | 5.65 | 5.67 | 5.58 | 5.66 | 5.60 | qfq | 6,138,300 | 34,573,482 | 0.71% |
| 2023-11-17 | 5.56 | 5.64 | 5.53 | 5.62 | 5.56 | qfq | 5,892,615 | 32,894,497 | 0.18% |
| 2023-11-16 | 5.59 | 5.62 | 5.53 | 5.61 | 5.55 | qfq | 5,896,301 | 32,922,915 | 0.36% |
| 2023-11-15 | 5.49 | 5.65 | 5.47 | 5.59 | 5.53 | qfq | 11,385,520 | 63,453,608 | 2.19% |
| 2023-11-14 | 5.49 | 5.51 | 5.42 | 5.47 | 5.41 | qfq | 9,242,713 | 50,460,840 | -0.91% |
| 2023-11-13 | 5.51 | 5.54 | 5.40 | 5.52 | 5.46 | qfq | 8,105,002 | 44,361,796 | 0.18% |
| 2023-11-10 | 5.46 | 5.53 | 5.42 | 5.51 | 5.45 | qfq | 4,610,500 | 25,234,169 | 0.55% |
| 2023-11-09 | 5.50 | 5.55 | 5.45 | 5.48 | 5.42 | qfq | 5,083,802 | 27,931,286 | -0.36% |
| 2023-11-08 | 5.51 | 5.55 | 5.48 | 5.50 | 5.44 | qfq | 3,981,986 | 21,962,090 | -0.18% |
| 2023-11-07 | 5.49 | 5.53 | 5.45 | 5.51 | 5.45 | qfq | 5,291,839 | 29,048,030 | 0.18% |
| 2023-11-06 | 5.49 | 5.56 | 5.49 | 5.50 | 5.44 | qfq | 6,373,384 | 35,196,123 | 0.36% |
| 2023-11-03 | 5.51 | 5.54 | 5.46 | 5.48 | 5.42 | qfq | 3,030,402 | 16,696,979 | 0.37% |
| 2023-11-02 | 5.53 | 5.57 | 5.46 | 5.46 | 5.40 | qfq | 4,043,014 | 22,238,045 | -1.27% |
| 2023-11-01 | 5.46 | 5.54 | 5.43 | 5.53 | 5.47 | qfq | 5,171,602 | 28,533,580 | 1.47% |
| 2023-10-31 | 5.42 | 5.48 | 5.40 | 5.45 | 5.39 | qfq | 4,313,700 | 23,478,757 | 0.37% |
| 2023-10-30 | 5.40 | 5.45 | 5.37 | 5.43 | 5.37 | qfq | 5,058,554 | 27,400,759 | 0.74% |
| 2023-10-27 | 5.31 | 5.40 | 5.29 | 5.39 | 5.33 | qfq | 5,088,135 | 27,327,282 | 1.51% |
| 2023-10-26 | 5.29 | 5.32 | 5.21 | 5.31 | 5.25 | qfq | 4,960,401 | 26,159,424 | 0.19% |
| 2023-10-25 | 5.25 | 5.35 | 5.22 | 5.30 | 5.24 | qfq | 4,125,900 | 21,919,844 | 0.95% |
| 2023-10-24 | 5.02 | 5.26 | 5.02 | 5.25 | 5.19 | qfq | 8,325,401 | 43,116,438 | 5.00% |
| 2023-10-23 | 5.14 | 5.17 | 4.99 | 5.00 | 4.95 | qfq | 5,171,000 | 26,164,931 | -3.29% |
| 2023-10-20 | 5.15 | 5.23 | 5.11 | 5.17 | 5.11 | qfq | 5,159,800 | 26,758,235 | 0.19% |
| 2023-10-19 | 5.18 | 5.25 | 5.12 | 5.16 | 5.10 | qfq | 4,471,419 | 23,214,013 | -0.39% |
| 2023-10-18 | 5.33 | 5.33 | 5.17 | 5.18 | 5.12 | qfq | 6,666,119 | 34,752,928 | -2.63% |
| 2023-10-17 | 5.29 | 5.39 | 5.28 | 5.32 | 5.26 | qfq | 5,438,481 | 29,008,019 | 0.38% |
| 2023-10-16 | 5.30 | 5.33 | 5.24 | 5.30 | 5.24 | qfq | 4,067,500 | 21,485,922 | 0.19% |
| 2023-10-13 | 5.39 | 5.39 | 5.26 | 5.29 | 5.23 | qfq | 6,918,600 | 36,685,340 | -2.22% |
| 2023-10-12 | 5.38 | 5.43 | 5.32 | 5.41 | 5.35 | qfq | 5,511,757 | 29,654,499 | 0.93% |
| 2023-10-11 | 5.38 | 5.40 | 5.31 | 5.36 | 5.30 | qfq | 4,606,200 | 24,682,655 | -0.37% |
| 2023-10-10 | 5.39 | 5.46 | 5.35 | 5.38 | 5.32 | qfq | 5,852,301 | 31,550,409 | 0.37% |
| 2023-10-09 | 5.58 | 5.61 | 5.34 | 5.36 | 5.30 | qfq | 12,507,900 | 68,059,873 | -4.63% |
| 2023-09-28 | 5.54 | 5.64 | 5.54 | 5.62 | 5.56 | qfq | 4,850,200 | 27,207,720 | 1.44% |
| 2023-09-27 | 5.52 | 5.56 | 5.45 | 5.54 | 5.48 | qfq | 4,505,500 | 24,870,316 | 0.73% |
| 2023-09-26 | 5.51 | 5.56 | 5.50 | 5.50 | 5.44 | qfq | 3,137,500 | 17,317,597 | -0.72% |
| 2023-09-25 | 5.59 | 5.63 | 5.53 | 5.54 | 5.48 | qfq | 3,546,702 | 19,756,650 | -1.25% |
| 2023-09-22 | 5.50 | 5.62 | 5.47 | 5.61 | 5.55 | qfq | 4,563,800 | 25,405,344 | 1.63% |
| 2023-09-21 | 5.54 | 5.57 | 5.47 | 5.52 | 5.46 | qfq | 3,248,700 | 17,921,603 | -0.36% |
| 2023-09-20 | 5.57 | 5.62 | 5.54 | 5.54 | 5.48 | qfq | 3,219,000 | 17,956,193 | -1.07% |
| 2023-09-19 | 5.63 | 5.64 | 5.57 | 5.60 | 5.54 | qfq | 5,504,181 | 30,813,719 | -0.53% |
| 2023-09-18 | 5.51 | 5.64 | 5.45 | 5.63 | 5.57 | qfq | 7,005,600 | 39,161,800 | 1.99% |
| 2023-09-15 | 5.50 | 5.56 | 5.46 | 5.52 | 5.46 | qfq | 3,437,600 | 18,964,462 | 0.73% |
| 2023-09-14 | 5.55 | 5.55 | 5.45 | 5.48 | 5.42 | qfq | 4,130,400 | 22,692,358 | -1.08% |
| 2023-09-13 | 5.58 | 5.59 | 5.50 | 5.54 | 5.48 | qfq | 4,480,500 | 24,779,578 | -0.89% |
| 2023-09-12 | 5.58 | 5.60 | 5.52 | 5.59 | 5.53 | qfq | 3,992,200 | 22,239,540 | 0.18% |
| 2023-09-11 | 5.51 | 5.62 | 5.46 | 5.58 | 5.52 | qfq | 5,508,600 | 30,603,403 | 1.27% |
| 2023-09-08 | 5.53 | 5.55 | 5.47 | 5.51 | 5.45 | qfq | 5,494,400 | 30,284,955 | -0.54% |
| 2023-09-07 | 5.66 | 5.66 | 5.53 | 5.54 | 5.48 | qfq | 5,938,000 | 33,114,401 | -2.12% |
| 2023-09-06 | 5.64 | 5.67 | 5.61 | 5.66 | 5.60 | qfq | 5,501,000 | 31,018,776 | 0.35% |
| 2023-09-05 | 5.72 | 5.73 | 5.62 | 5.64 | 5.58 | qfq | 6,238,101 | 35,296,404 | -1.57% |
| 2023-09-04 | 5.64 | 5.74 | 5.64 | 5.73 | 5.67 | qfq | 6,544,700 | 37,257,554 | 1.60% |
| 2023-09-01 | 5.65 | 5.68 | 5.60 | 5.64 | 5.58 | qfq | 4,871,900 | 27,473,189 | 0.00% |
| 2023-08-31 | 5.72 | 5.73 | 5.63 | 5.64 | 5.58 | qfq | 5,496,800 | 31,129,933 | -1.40% |
| 2023-08-30 | 5.75 | 5.80 | 5.66 | 5.72 | 5.66 | qfq | 7,203,200 | 41,237,390 | -0.69% |
| 2023-08-29 | 5.56 | 5.76 | 5.54 | 5.76 | 5.70 | qfq | 9,574,372 | 54,493,232 | 2.86% |
| 2023-08-28 | 5.77 | 5.78 | 5.57 | 5.60 | 5.54 | qfq | 15,304,200 | 86,810,571 | 1.82% |
| 2023-08-25 | 5.51 | 5.72 | 5.49 | 5.50 | 5.44 | qfq | 13,495,500 | 75,373,520 | -0.54% |
| 2023-08-24 | 5.44 | 5.60 | 5.38 | 5.53 | 5.47 | qfq | 10,961,600 | 60,311,145 | 1.47% |
| 2023-08-23 | 5.55 | 5.55 | 5.37 | 5.45 | 5.39 | qfq | 12,179,802 | 66,383,331 | -1.45% |
| 2023-08-22 | 5.83 | 5.84 | 5.44 | 5.53 | 5.47 | qfq | 24,381,854 | 134,911,904 | -5.15% |
| 2023-08-21 | 5.81 | 5.92 | 5.81 | 5.83 | 5.77 | qfq | 4,953,700 | 29,096,169 | -0.34% |
| 2023-08-18 | 5.92 | 5.96 | 5.84 | 5.85 | 5.79 | qfq | 6,549,810 | 38,655,642 | -1.85% |
| 2023-08-17 | 5.82 | 5.96 | 5.75 | 5.96 | 5.89 | qfq | 7,440,700 | 43,687,733 | 2.58% |
| 2023-08-16 | 5.84 | 5.89 | 5.81 | 5.81 | 5.75 | qfq | 5,325,600 | 31,140,392 | -0.68% |
| 2023-08-15 | 5.86 | 5.90 | 5.81 | 5.85 | 5.79 | qfq | 5,875,602 | 34,322,425 | -0.51% |
| 2023-08-14 | 5.72 | 5.88 | 5.68 | 5.88 | 5.82 | qfq | 8,148,800 | 47,324,408 | 1.20% |
| 2023-08-11 | 5.98 | 6.03 | 5.80 | 5.81 | 5.75 | qfq | 9,610,600 | 56,640,698 | -2.84% |
| 2023-08-10 | 5.88 | 5.99 | 5.85 | 5.98 | 5.91 | qfq | 9,402,820 | 55,922,563 | 1.53% |
| 2023-08-09 | 5.86 | 5.95 | 5.76 | 5.89 | 5.83 | qfq | 13,143,520 | 77,060,899 | -0.84% |
| 2023-08-08 | 5.89 | 6.09 | 5.83 | 5.94 | 5.87 | qfq | 16,395,520 | 97,661,228 | 1.02% |
| 2023-08-07 | 5.87 | 5.91 | 5.80 | 5.88 | 5.82 | qfq | 6,995,802 | 40,994,588 | -0.34% |
| 2023-08-04 | 6.03 | 6.05 | 5.89 | 5.90 | 5.84 | qfq | 11,497,500 | 68,332,705 | -1.83% |
| 2023-08-03 | 6.05 | 6.09 | 5.99 | 6.01 | 5.94 | qfq | 9,395,600 | 56,609,821 | -1.31% |
| 2023-08-02 | 6.13 | 6.13 | 6.07 | 6.09 | 6.02 | qfq | 5,586,100 | 34,055,171 | -0.81% |
| 2023-08-01 | 6.14 | 6.15 | 6.06 | 6.14 | 6.07 | qfq | 5,978,900 | 36,487,499 | 0.00% |
| 2023-07-31 | 6.08 | 6.14 | 6.06 | 6.14 | 6.07 | qfq | 6,915,900 | 42,216,530 | 0.99% |
| 2023-07-28 | 6.00 | 6.09 | 6.00 | 6.08 | 6.01 | qfq | 6,796,701 | 41,153,895 | 0.83% |
| 2023-07-27 | 6.27 | 6.27 | 6.02 | 6.03 | 5.96 | qfq | 14,688,202 | 89,658,113 | -3.52% |
| 2023-07-26 | 6.31 | 6.35 | 6.23 | 6.25 | 6.18 | qfq | 7,720,600 | 48,423,992 | -1.73% |
| 2023-07-25 | 6.27 | 6.38 | 6.27 | 6.36 | 6.29 | qfq | 8,113,100 | 51,408,554 | 1.60% |
| 2023-07-24 | 6.38 | 6.43 | 6.24 | 6.26 | 6.19 | qfq | 8,654,300 | 54,516,740 | -2.19% |
| 2023-07-21 | 6.30 | 6.50 | 6.25 | 6.40 | 6.33 | qfq | 13,023,000 | 83,209,970 | 1.91% |
| 2023-07-20 | 6.34 | 6.50 | 6.26 | 6.28 | 6.21 | qfq | 9,819,700 | 62,498,327 | -0.95% |
| 2023-07-19 | 6.26 | 6.51 | 6.26 | 6.34 | 6.27 | qfq | 9,526,000 | 60,492,978 | 1.28% |
| 2023-07-18 | 6.35 | 6.37 | 6.22 | 6.26 | 6.19 | qfq | 7,245,800 | 45,453,127 | -1.73% |