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
云南旅游002059.SZ
最近收盘价4.282026-07-17
最近交易日2026-07-17
成交量（股）9,679,800
成交额（元）41,962,791
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 | 4.38 | 4.45 | 4.25 | 4.28 | 4.28 | qfq | 9,679,800 | 41,962,791 | -2.51% |
| 2026-07-16 | 4.32 | 4.42 | 4.29 | 4.39 | 4.39 | qfq | 11,564,544 | 50,655,514 | 1.39% |
| 2026-07-15 | 4.22 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 8,404,347 | 36,313,994 | 1.64% |
| 2026-07-14 | 4.20 | 4.29 | 4.18 | 4.26 | 4.26 | qfq | 6,649,361 | 28,231,124 | 1.19% |
| 2026-07-13 | 4.30 | 4.32 | 4.19 | 4.21 | 4.21 | qfq | 8,153,302 | 34,428,969 | -2.55% |
| 2026-07-10 | 4.24 | 4.36 | 4.18 | 4.32 | 4.32 | qfq | 10,501,735 | 45,200,370 | 1.89% |
| 2026-07-09 | 4.26 | 4.33 | 4.16 | 4.24 | 4.24 | qfq | 8,731,500 | 37,143,165 | -1.85% |
| 2026-07-08 | 4.32 | 4.40 | 4.26 | 4.32 | 4.32 | qfq | 11,729,735 | 50,785,971 | 1.65% |
| 2026-07-07 | 4.33 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 6,219,804 | 26,637,174 | -2.30% |
| 2026-07-06 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | qfq | 6,328,892 | 27,693,311 | -0.23% |
| 2026-07-03 | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | qfq | 7,342,300 | 31,864,993 | 1.40% |
| 2026-07-02 | 4.29 | 4.37 | 4.26 | 4.30 | 4.30 | qfq | 7,607,704 | 32,861,390 | 0.00% |
| 2026-07-01 | 4.27 | 4.34 | 4.20 | 4.30 | 4.30 | qfq | 7,918,704 | 33,918,580 | 0.94% |
| 2026-06-30 | 4.18 | 4.30 | 4.14 | 4.26 | 4.26 | qfq | 7,716,712 | 32,578,342 | 1.91% |
| 2026-06-29 | 4.15 | 4.20 | 4.02 | 4.18 | 4.18 | qfq | 7,765,400 | 31,938,035 | 0.97% |
| 2026-06-26 | 4.20 | 4.26 | 4.12 | 4.14 | 4.14 | qfq | 7,446,100 | 31,130,320 | -1.43% |
| 2026-06-25 | 4.21 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 5,124,500 | 21,551,599 | -1.18% |
| 2026-06-24 | 4.37 | 4.37 | 4.22 | 4.25 | 4.25 | qfq | 7,111,700 | 30,284,643 | -2.52% |
| 2026-06-23 | 4.25 | 4.39 | 4.25 | 4.36 | 4.36 | qfq | 8,650,402 | 37,588,537 | 1.87% |
| 2026-06-22 | 4.22 | 4.29 | 4.13 | 4.28 | 4.28 | qfq | 8,117,902 | 34,145,652 | 0.94% |
| 2026-06-18 | 4.35 | 4.38 | 4.24 | 4.24 | 4.24 | qfq | 9,993,047 | 42,827,700 | -3.20% |
| 2026-06-17 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | qfq | 9,222,500 | 40,558,571 | -2.45% |
| 2026-06-16 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | qfq | 7,965,200 | 35,870,168 | -2.18% |
| 2026-06-15 | 4.60 | 4.66 | 4.52 | 4.59 | 4.59 | qfq | 10,752,510 | 49,171,987 | 0.00% |
| 2026-06-12 | 4.52 | 4.63 | 4.44 | 4.59 | 4.59 | qfq | 13,252,600 | 60,238,978 | 1.32% |
| 2026-06-11 | 4.77 | 4.78 | 4.50 | 4.53 | 4.53 | qfq | 21,369,390 | 98,287,568 | -5.43% |
| 2026-06-10 | 4.56 | 4.87 | 4.53 | 4.79 | 4.79 | qfq | 31,079,838 | 147,768,517 | 5.04% |
| 2026-06-09 | 4.50 | 4.69 | 4.41 | 4.56 | 4.56 | qfq | 11,574,200 | 52,678,614 | 1.11% |
| 2026-06-08 | 4.45 | 4.58 | 4.38 | 4.51 | 4.51 | qfq | 12,127,498 | 54,168,082 | -0.22% |
| 2026-06-05 | 4.41 | 4.54 | 4.40 | 4.52 | 4.52 | qfq | 9,778,800 | 44,042,999 | 2.73% |
| 2026-06-04 | 4.53 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 7,157,762 | 31,766,867 | -2.87% |
| 2026-06-03 | 4.54 | 4.55 | 4.47 | 4.53 | 4.53 | qfq | 6,026,702 | 27,169,768 | -0.44% |
| 2026-06-02 | 4.60 | 4.62 | 4.50 | 4.55 | 4.55 | qfq | 7,828,500 | 35,564,158 | -1.52% |
| 2026-06-01 | 4.55 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 8,144,900 | 37,264,677 | 0.87% |
| 2026-05-29 | 4.43 | 4.60 | 4.41 | 4.58 | 4.58 | qfq | 15,542,200 | 70,588,187 | 3.15% |
| 2026-05-28 | 4.50 | 4.50 | 4.37 | 4.44 | 4.44 | qfq | 9,343,200 | 41,434,790 | -1.11% |
| 2026-05-27 | 4.43 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 12,713,300 | 56,289,373 | 1.35% |
| 2026-05-26 | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 8,308,745 | 36,654,658 | -0.23% |
| 2026-05-25 | 4.42 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 8,481,401 | 37,237,993 | 0.45% |
| 2026-05-22 | 4.45 | 4.50 | 4.39 | 4.42 | 4.42 | qfq | 6,522,300 | 28,845,524 | -0.67% |
| 2026-05-21 | 4.49 | 4.56 | 4.45 | 4.45 | 4.45 | qfq | 7,789,400 | 35,177,673 | -0.67% |
| 2026-05-20 | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | qfq | 7,887,700 | 35,383,188 | -1.97% |
| 2026-05-19 | 4.59 | 4.63 | 4.54 | 4.57 | 4.57 | qfq | 6,303,702 | 28,870,871 | -0.44% |
| 2026-05-18 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 6,654,538 | 30,236,851 | 0.22% |
| 2026-05-15 | 4.62 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 8,773,300 | 40,227,415 | -1.08% |
| 2026-05-14 | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | qfq | 7,394,000 | 34,422,437 | -1.07% |
| 2026-05-13 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | qfq | 7,365,700 | 34,544,419 | -0.21% |
| 2026-05-12 | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | qfq | 8,581,400 | 40,405,656 | -1.47% |
| 2026-05-11 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 10,079,632 | 47,965,823 | -1.45% |
| 2026-05-08 | 4.78 | 4.84 | 4.77 | 4.83 | 4.83 | qfq | 6,662,344 | 32,056,819 | 0.84% |
| 2026-05-07 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | qfq | 6,268,500 | 30,060,223 | 0.00% |
| 2026-05-06 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | qfq | 13,339,302 | 64,048,956 | -2.24% |
| 2026-04-30 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | qfq | 8,510,300 | 41,824,415 | -1.01% |
| 2026-04-29 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | qfq | 6,943,500 | 34,457,333 | 0.20% |
| 2026-04-28 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 7,136,800 | 35,264,771 | -1.40% |
| 2026-04-27 | 4.96 | 5.01 | 4.86 | 5.01 | 5.01 | qfq | 10,145,400 | 50,060,341 | 0.60% |
| 2026-04-24 | 4.90 | 4.98 | 4.85 | 4.98 | 4.98 | qfq | 8,762,022 | 43,125,250 | 1.22% |
| 2026-04-23 | 4.99 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 12,848,440 | 63,561,423 | -1.80% |
| 2026-04-22 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | qfq | 11,663,697 | 58,430,489 | -1.18% |
| 2026-04-21 | 5.06 | 5.12 | 5.03 | 5.07 | 5.07 | qfq | 13,225,997 | 66,863,437 | -0.39% |
| 2026-04-20 | 5.09 | 5.11 | 5.01 | 5.09 | 5.09 | qfq | 19,212,200 | 97,382,986 | -0.59% |
| 2026-04-17 | 5.24 | 5.27 | 5.09 | 5.12 | 5.12 | qfq | 30,387,000 | 155,714,567 | -3.03% |
| 2026-04-16 | 5.13 | 5.36 | 5.09 | 5.28 | 5.28 | qfq | 43,329,200 | 227,459,440 | 3.13% |
| 2026-04-15 | 5.10 | 5.18 | 5.04 | 5.12 | 5.12 | qfq | 18,973,600 | 97,211,559 | 0.39% |
| 2026-04-14 | 5.10 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 10,284,700 | 52,137,065 | 0.20% |
| 2026-04-13 | 5.07 | 5.10 | 5.04 | 5.09 | 5.09 | qfq | 9,604,203 | 48,677,405 | -0.59% |
| 2026-04-10 | 5.09 | 5.21 | 5.07 | 5.12 | 5.12 | qfq | 13,164,659 | 67,518,230 | 0.79% |
| 2026-04-09 | 5.19 | 5.20 | 5.04 | 5.08 | 5.08 | qfq | 14,710,799 | 74,896,767 | -2.12% |
| 2026-04-08 | 5.12 | 5.22 | 5.10 | 5.19 | 5.19 | qfq | 23,679,133 | 122,703,246 | 3.18% |
| 2026-04-07 | 4.93 | 5.05 | 4.92 | 5.03 | 5.03 | qfq | 8,044,282 | 40,045,233 | 1.62% |
| 2026-04-03 | 5.03 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 9,738,280 | 48,380,903 | -1.59% |
| 2026-04-02 | 5.08 | 5.10 | 4.98 | 5.03 | 5.03 | qfq | 11,299,520 | 56,825,823 | -1.37% |
| 2026-04-01 | 5.14 | 5.15 | 4.97 | 5.10 | 5.10 | qfq | 20,435,202 | 103,165,181 | -0.39% |
| 2026-03-31 | 4.97 | 5.16 | 4.97 | 5.12 | 5.12 | qfq | 28,139,300 | 143,368,438 | 3.23% |
| 2026-03-30 | 5.00 | 5.09 | 4.95 | 4.96 | 4.96 | qfq | 14,774,500 | 73,965,124 | -2.36% |
| 2026-03-27 | 4.97 | 5.12 | 4.95 | 5.08 | 5.08 | qfq | 13,249,200 | 67,227,940 | 0.79% |
| 2026-03-26 | 5.01 | 5.12 | 5.00 | 5.04 | 5.04 | qfq | 16,060,800 | 81,222,881 | 0.40% |
| 2026-03-25 | 4.88 | 5.04 | 4.79 | 5.02 | 5.02 | qfq | 16,119,067 | 80,025,488 | 3.08% |
| 2026-03-24 | 4.73 | 4.88 | 4.68 | 4.87 | 4.87 | qfq | 16,786,600 | 80,092,873 | 4.73% |
| 2026-03-23 | 4.94 | 4.94 | 4.55 | 4.65 | 4.65 | qfq | 24,863,299 | 117,833,135 | -6.63% |
| 2026-03-20 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | qfq | 10,160,990 | 51,057,142 | -0.80% |
| 2026-03-19 | 5.08 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 9,616,300 | 48,544,626 | -1.95% |
| 2026-03-18 | 5.14 | 5.16 | 5.04 | 5.12 | 5.12 | qfq | 9,077,500 | 46,119,544 | -0.39% |
| 2026-03-17 | 5.18 | 5.22 | 5.13 | 5.14 | 5.14 | qfq | 9,883,902 | 51,214,702 | -0.77% |
| 2026-03-16 | 5.09 | 5.18 | 5.08 | 5.18 | 5.18 | qfq | 12,380,868 | 63,671,174 | 1.77% |
| 2026-03-13 | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 10,584,500 | 54,109,752 | -0.39% |
| 2026-03-12 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | qfq | 7,230,299 | 36,874,132 | 0.00% |
| 2026-03-11 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 7,129,900 | 36,356,408 | -0.39% |
| 2026-03-10 | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | qfq | 9,184,045 | 47,031,179 | 1.18% |
| 2026-03-09 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | qfq | 9,684,800 | 48,915,595 | -0.78% |
| 2026-03-06 | 4.99 | 5.12 | 4.97 | 5.11 | 5.11 | qfq | 11,692,976 | 59,308,335 | 2.61% |
| 2026-03-05 | 4.97 | 5.04 | 4.96 | 4.98 | 4.98 | qfq | 9,453,163 | 47,237,734 | 1.01% |
| 2026-03-04 | 4.96 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 13,248,335 | 65,237,439 | -1.00% |
| 2026-03-03 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | qfq | 18,673,299 | 94,104,950 | -1.97% |
| 2026-03-02 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | qfq | 16,790,242 | 85,516,137 | -2.12% |
| 2026-02-27 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | qfq | 9,196,500 | 47,596,124 | 0.78% |
| 2026-02-26 | 5.23 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 13,614,700 | 70,313,261 | -1.34% |
| 2026-02-25 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | qfq | 10,941,600 | 57,270,544 | 0.58% |
| 2026-02-24 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 18,446,400 | 96,045,250 | -1.70% |
| 2026-02-13 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | qfq | 11,949,900 | 63,268,979 | 0.76% |
| 2026-02-12 | 5.40 | 5.41 | 5.24 | 5.24 | 5.24 | qfq | 20,131,100 | 106,357,825 | -2.96% |
| 2026-02-11 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | qfq | 12,348,755 | 66,758,882 | -1.46% |
| 2026-02-10 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | qfq | 18,911,600 | 102,958,987 | 1.48% |
| 2026-02-09 | 5.35 | 5.40 | 5.33 | 5.40 | 5.40 | qfq | 13,766,007 | 73,949,783 | 1.31% |
| 2026-02-06 | 5.39 | 5.39 | 5.26 | 5.33 | 5.33 | qfq | 16,135,500 | 85,819,465 | -1.30% |
| 2026-02-05 | 5.29 | 5.51 | 5.25 | 5.40 | 5.40 | qfq | 27,019,000 | 145,935,666 | 2.08% |
| 2026-02-04 | 5.22 | 5.30 | 5.19 | 5.29 | 5.29 | qfq | 14,507,869 | 76,219,304 | 1.54% |
| 2026-02-03 | 5.18 | 5.25 | 5.13 | 5.21 | 5.21 | qfq | 16,964,400 | 88,087,792 | 0.97% |
| 2026-02-02 | 5.38 | 5.39 | 5.01 | 5.16 | 5.16 | qfq | 41,823,900 | 218,125,591 | -7.36% |
| 2026-01-30 | 5.45 | 5.62 | 5.45 | 5.57 | 5.57 | qfq | 38,547,600 | 214,785,336 | 1.83% |
| 2026-01-29 | 5.40 | 5.47 | 5.34 | 5.47 | 5.47 | qfq | 16,685,702 | 90,567,986 | 0.92% |
| 2026-01-28 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | qfq | 10,893,900 | 58,894,893 | 0.37% |
| 2026-01-27 | 5.50 | 5.51 | 5.35 | 5.40 | 5.40 | qfq | 18,983,100 | 102,662,930 | -1.64% |
| 2026-01-26 | 5.59 | 5.59 | 5.44 | 5.49 | 5.49 | qfq | 24,896,200 | 136,684,607 | -1.96% |
| 2026-01-23 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | qfq | 20,038,700 | 111,647,912 | 0.72% |
| 2026-01-22 | 5.53 | 5.57 | 5.49 | 5.56 | 5.56 | qfq | 16,888,600 | 93,436,345 | 0.54% |
| 2026-01-21 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 18,859,800 | 103,876,111 | -0.90% |
| 2026-01-20 | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | qfq | 25,411,500 | 141,997,704 | -1.41% |
| 2026-01-19 | 5.55 | 5.66 | 5.48 | 5.66 | 5.66 | qfq | 28,914,035 | 162,109,758 | 1.98% |
| 2026-01-16 | 5.71 | 5.71 | 5.55 | 5.55 | 5.55 | qfq | 42,280,015 | 237,037,166 | -4.15% |
| 2026-01-15 | 5.66 | 5.89 | 5.60 | 5.79 | 5.79 | qfq | 77,530,160 | 446,339,734 | 2.48% |
| 2026-01-14 | 5.44 | 5.70 | 5.44 | 5.65 | 5.65 | qfq | 60,928,900 | 339,173,032 | 3.86% |
| 2026-01-13 | 5.50 | 5.56 | 5.43 | 5.44 | 5.44 | qfq | 31,113,200 | 171,131,673 | -1.45% |
| 2026-01-12 | 5.43 | 5.52 | 5.42 | 5.52 | 5.52 | qfq | 29,267,114 | 160,404,911 | 1.66% |
| 2026-01-09 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | qfq | 21,592,000 | 116,969,003 | 0.00% |
| 2026-01-08 | 5.40 | 5.44 | 5.36 | 5.43 | 5.43 | qfq | 20,154,100 | 108,835,990 | 0.00% |
| 2026-01-07 | 5.39 | 5.46 | 5.36 | 5.43 | 5.43 | qfq | 30,454,800 | 164,944,916 | 0.74% |
| 2026-01-06 | 5.34 | 5.40 | 5.32 | 5.39 | 5.39 | qfq | 22,700,700 | 121,976,705 | 0.94% |
| 2026-01-05 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | qfq | 20,845,000 | 111,175,770 | -0.74% |
| 2025-12-31 | 5.37 | 5.39 | 5.31 | 5.38 | 5.38 | qfq | 16,441,487 | 88,081,890 | 0.75% |
| 2025-12-30 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 17,339,100 | 92,574,680 | -0.56% |
| 2025-12-29 | 5.36 | 5.48 | 5.32 | 5.37 | 5.37 | qfq | 21,809,784 | 117,353,147 | 0.00% |
| 2025-12-26 | 5.36 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 19,390,089 | 103,821,463 | -0.37% |
| 2025-12-25 | 5.40 | 5.41 | 5.34 | 5.39 | 5.39 | qfq | 16,529,600 | 88,809,981 | 0.00% |
| 2025-12-24 | 5.36 | 5.40 | 5.28 | 5.39 | 5.39 | qfq | 20,140,099 | 107,658,142 | 0.37% |
| 2025-12-23 | 5.56 | 5.57 | 5.32 | 5.37 | 5.37 | qfq | 38,706,400 | 209,235,671 | -3.59% |
| 2025-12-22 | 5.63 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 26,269,000 | 146,365,646 | -1.42% |
| 2025-12-19 | 5.49 | 5.66 | 5.41 | 5.65 | 5.65 | qfq | 47,834,999 | 266,417,658 | 2.91% |
| 2025-12-18 | 5.40 | 5.55 | 5.37 | 5.49 | 5.49 | qfq | 39,644,540 | 217,413,243 | 0.55% |
| 2025-12-17 | 5.31 | 5.49 | 5.30 | 5.46 | 5.46 | qfq | 50,358,302 | 273,411,600 | 3.02% |
| 2025-12-16 | 5.28 | 5.37 | 5.27 | 5.30 | 5.30 | qfq | 24,417,000 | 129,939,790 | 0.19% |
| 2025-12-15 | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | qfq | 20,224,798 | 107,011,119 | 0.95% |
| 2025-12-12 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | qfq | 15,703,102 | 82,420,029 | 0.38% |
| 2025-12-11 | 5.37 | 5.38 | 5.22 | 5.22 | 5.22 | qfq | 28,002,500 | 147,926,789 | -2.97% |
| 2025-12-10 | 5.37 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 21,749,300 | 116,792,416 | 0.37% |
| 2025-12-09 | 5.42 | 5.45 | 5.34 | 5.36 | 5.36 | qfq | 25,355,400 | 136,432,641 | -1.11% |
| 2025-12-08 | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | qfq | 29,260,400 | 158,177,863 | -0.55% |
| 2025-12-05 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | qfq | 26,516,587 | 143,364,286 | 0.55% |
| 2025-12-04 | 5.67 | 5.69 | 5.41 | 5.42 | 5.42 | qfq | 40,093,620 | 219,826,623 | -4.24% |
| 2025-12-03 | 5.76 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 30,288,812 | 172,360,101 | -2.08% |
| 2025-12-02 | 5.77 | 5.84 | 5.67 | 5.78 | 5.78 | qfq | 35,167,998 | 202,432,673 | -0.69% |
| 2025-12-01 | 5.76 | 5.88 | 5.65 | 5.82 | 5.82 | qfq | 55,050,798 | 319,538,246 | 3.19% |
| 2025-11-28 | 5.74 | 5.75 | 5.48 | 5.64 | 5.64 | qfq | 59,298,700 | 331,131,082 | -2.42% |
| 2025-11-27 | 5.87 | 5.88 | 5.74 | 5.78 | 5.78 | qfq | 49,913,600 | 289,682,180 | -1.87% |
| 2025-11-26 | 5.95 | 6.08 | 5.85 | 5.89 | 5.89 | qfq | 60,597,100 | 359,985,094 | -2.00% |
| 2025-11-25 | 5.92 | 6.11 | 5.86 | 6.01 | 6.01 | qfq | 81,038,888 | 486,867,930 | 0.17% |
| 2025-11-24 | 5.76 | 6.07 | 5.75 | 6.00 | 6.00 | qfq | 101,706,987 | 608,347,026 | 2.74% |
| 2025-11-21 | 5.81 | 5.98 | 5.74 | 5.84 | 5.84 | qfq | 100,040,788 | 587,511,089 | 0.00% |
| 2025-11-20 | 6.19 | 6.22 | 5.83 | 5.84 | 5.84 | qfq | 124,993,390 | 739,928,515 | -6.41% |
| 2025-11-19 | 5.73 | 6.24 | 5.59 | 6.24 | 6.24 | qfq | 109,479,786 | 666,305,725 | 10.05% |
| 2025-11-18 | 5.75 | 5.75 | 5.60 | 5.67 | 5.67 | qfq | 30,806,302 | 174,184,352 | -1.39% |
| 2025-11-17 | 5.73 | 5.78 | 5.63 | 5.75 | 5.75 | qfq | 39,841,666 | 228,441,228 | 0.00% |
| 2025-11-14 | 5.94 | 5.98 | 5.74 | 5.75 | 5.75 | qfq | 67,669,799 | 395,654,363 | -1.20% |
| 2025-11-13 | 5.62 | 5.98 | 5.59 | 5.82 | 5.82 | qfq | 66,266,935 | 381,541,714 | 3.37% |
| 2025-11-12 | 5.66 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 31,909,300 | 179,897,407 | -0.71% |
| 2025-11-11 | 5.58 | 5.68 | 5.55 | 5.67 | 5.67 | qfq | 38,619,700 | 217,988,489 | 0.89% |
| 2025-11-10 | 5.44 | 5.63 | 5.39 | 5.62 | 5.62 | qfq | 50,038,000 | 278,669,503 | 2.93% |
| 2025-11-07 | 5.42 | 5.58 | 5.42 | 5.46 | 5.46 | qfq | 39,346,900 | 216,161,710 | 0.37% |
| 2025-11-06 | 5.56 | 5.60 | 5.42 | 5.44 | 5.44 | qfq | 59,475,460 | 325,024,229 | -3.72% |
| 2025-11-05 | 5.60 | 5.79 | 5.57 | 5.65 | 5.65 | qfq | 96,603,245 | 547,213,750 | 2.91% |
| 2025-11-04 | 5.44 | 5.50 | 5.40 | 5.49 | 5.49 | qfq | 26,901,655 | 146,820,548 | 0.92% |
| 2025-11-03 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | qfq | 21,113,914 | 114,071,006 | 1.49% |
| 2025-10-31 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | qfq | 20,910,303 | 111,737,409 | 1.52% |
| 2025-10-30 | 5.38 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 28,357,384 | 150,967,099 | -2.22% |
| 2025-10-29 | 5.44 | 5.44 | 5.31 | 5.40 | 5.40 | qfq | 33,365,804 | 179,083,617 | -0.92% |
| 2025-10-28 | 5.45 | 5.49 | 5.43 | 5.45 | 5.45 | qfq | 27,071,267 | 147,630,322 | -1.09% |
| 2025-10-27 | 5.54 | 5.56 | 5.49 | 5.51 | 5.51 | qfq | 25,582,687 | 141,252,460 | -0.36% |
| 2025-10-24 | 5.57 | 5.62 | 5.53 | 5.53 | 5.53 | qfq | 27,552,600 | 153,195,625 | -0.90% |
| 2025-10-23 | 5.54 | 5.60 | 5.51 | 5.58 | 5.58 | qfq | 35,913,500 | 199,426,769 | -0.71% |
| 2025-10-22 | 5.55 | 5.79 | 5.54 | 5.62 | 5.62 | qfq | 54,327,500 | 306,526,329 | 0.72% |
| 2025-10-21 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | qfq | 29,633,355 | 164,546,539 | 0.54% |
| 2025-10-20 | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 27,060,895 | 149,276,666 | 2.21% |
| 2025-10-17 | 5.53 | 5.56 | 5.43 | 5.43 | 5.43 | qfq | 31,836,593 | 175,240,568 | -1.81% |
| 2025-10-16 | 5.57 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 31,499,600 | 175,118,683 | -1.25% |
| 2025-10-15 | 5.53 | 5.60 | 5.52 | 5.60 | 5.60 | qfq | 30,050,095 | 167,243,021 | 1.27% |
| 2025-10-14 | 5.58 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 40,770,500 | 227,616,343 | -1.07% |
| 2025-10-13 | 5.45 | 5.60 | 5.40 | 5.59 | 5.59 | qfq | 39,447,200 | 217,829,034 | -0.53% |
| 2025-10-10 | 5.62 | 5.68 | 5.60 | 5.62 | 5.62 | qfq | 41,895,498 | 236,068,879 | 0.00% |
| 2025-10-09 | 5.82 | 5.82 | 5.60 | 5.62 | 5.62 | qfq | 68,447,895 | 386,866,711 | -4.75% |
| 2025-09-30 | 6.01 | 6.05 | 5.88 | 5.90 | 5.90 | qfq | 67,366,936 | 401,634,871 | -2.96% |
| 2025-09-29 | 5.96 | 6.17 | 5.82 | 6.08 | 6.08 | qfq | 80,395,644 | 482,329,055 | 1.33% |
| 2025-09-26 | 6.20 | 6.23 | 5.98 | 6.00 | 6.00 | qfq | 86,041,245 | 526,292,425 | -5.96% |
| 2025-09-25 | 6.20 | 6.60 | 6.12 | 6.38 | 6.38 | qfq | 144,935,899 | 910,954,472 | -2.60% |
| 2025-09-24 | 6.72 | 6.91 | 6.55 | 6.55 | 6.55 | qfq | 153,728,584 | 1,018,080,180 | -10.03% |
| 2025-09-23 | 7.80 | 8.00 | 7.28 | 7.28 | 7.28 | qfq | 198,054,056 | 1,468,835,180 | -10.01% |
| 2025-09-22 | 7.95 | 8.09 | 7.62 | 8.09 | 8.09 | qfq | 155,628,172 | 1,245,091,815 | 10.07% |
| 2025-09-19 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | qfq | 17,858,015 | 131,256,410 | 10.03% |
| 2025-09-18 | 6.07 | 6.68 | 5.95 | 6.68 | 6.68 | qfq | 119,640,772 | 764,900,739 | 10.05% |
| 2025-09-17 | 6.07 | 6.07 | 5.75 | 6.07 | 6.07 | qfq | 129,010,783 | 770,027,809 | 9.96% |
| 2025-09-16 | 5.47 | 5.65 | 5.33 | 5.52 | 5.52 | qfq | 54,417,172 | 297,175,070 | 2.22% |
| 2025-09-15 | 5.36 | 5.40 | 5.31 | 5.40 | 5.40 | qfq | 22,436,500 | 120,238,655 | 0.56% |
| 2025-09-12 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | qfq | 30,795,116 | 165,417,267 | 0.37% |
| 2025-09-11 | 5.35 | 5.36 | 5.26 | 5.35 | 5.35 | qfq | 22,572,500 | 119,813,726 | -0.37% |
| 2025-09-10 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | qfq | 28,489,888 | 152,315,080 | 1.51% |
| 2025-09-09 | 5.33 | 5.35 | 5.26 | 5.29 | 5.29 | qfq | 16,250,600 | 85,999,121 | -0.94% |
| 2025-09-08 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | qfq | 24,436,600 | 130,413,818 | 0.00% |
| 2025-09-05 | 5.32 | 5.34 | 5.16 | 5.34 | 5.34 | qfq | 33,717,415 | 177,435,962 | 0.00% |
| 2025-09-04 | 5.24 | 5.37 | 5.22 | 5.34 | 5.34 | qfq | 40,955,423 | 217,936,523 | 1.52% |
| 2025-09-03 | 5.32 | 5.35 | 5.22 | 5.26 | 5.26 | qfq | 24,420,276 | 128,894,560 | -0.75% |
| 2025-09-02 | 5.26 | 5.35 | 5.22 | 5.30 | 5.30 | qfq | 31,811,954 | 168,076,296 | 0.76% |
| 2025-09-01 | 5.18 | 5.27 | 5.15 | 5.26 | 5.26 | qfq | 22,056,302 | 115,580,167 | 1.15% |
| 2025-08-29 | 5.16 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 18,016,000 | 93,839,728 | 0.58% |
| 2025-08-28 | 5.16 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 17,858,790 | 92,171,765 | 0.19% |
| 2025-08-27 | 5.25 | 5.26 | 5.15 | 5.16 | 5.16 | qfq | 20,050,200 | 104,259,944 | -1.90% |
| 2025-08-26 | 5.24 | 5.30 | 5.23 | 5.26 | 5.26 | qfq | 17,061,754 | 89,912,789 | 0.19% |
| 2025-08-25 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | qfq | 17,751,501 | 93,052,293 | 0.38% |
| 2025-08-22 | 5.21 | 5.23 | 5.18 | 5.23 | 5.23 | qfq | 11,711,300 | 60,946,516 | 0.38% |
| 2025-08-21 | 5.21 | 5.25 | 5.18 | 5.21 | 5.21 | qfq | 14,289,290 | 74,545,730 | -0.19% |
| 2025-08-20 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | qfq | 20,142,250 | 104,797,868 | 0.97% |
| 2025-08-19 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | qfq | 11,271,390 | 58,267,355 | 0.00% |
| 2025-08-18 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | qfq | 13,767,357 | 71,137,455 | 0.39% |
| 2025-08-15 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | qfq | 9,768,653 | 50,092,048 | 0.39% |
| 2025-08-14 | 5.17 | 5.20 | 5.13 | 5.13 | 5.13 | qfq | 12,436,457 | 64,195,898 | -0.58% |
| 2025-08-13 | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | qfq | 9,558,357 | 49,349,985 | 0.00% |
| 2025-08-12 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | qfq | 7,687,602 | 39,674,780 | 0.00% |
| 2025-08-11 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 7,749,500 | 39,925,961 | -0.19% |
| 2025-08-08 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | qfq | 9,799,053 | 50,554,700 | 0.58% |
| 2025-08-07 | 5.12 | 5.14 | 5.11 | 5.14 | 5.14 | qfq | 6,378,033 | 32,710,862 | 0.00% |
| 2025-08-06 | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | qfq | 6,443,600 | 33,035,003 | 0.00% |
| 2025-08-05 | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | qfq | 6,560,900 | 33,687,239 | 0.39% |
| 2025-08-04 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | qfq | 6,691,700 | 34,196,901 | 0.00% |
| 2025-08-01 | 5.15 | 5.16 | 5.10 | 5.12 | 5.12 | qfq | 12,955,000 | 66,276,674 | -0.97% |
| 2025-07-31 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 16,260,251 | 84,335,089 | -1.90% |
| 2025-07-30 | 5.18 | 5.27 | 5.16 | 5.27 | 5.27 | qfq | 25,767,472 | 135,071,981 | 1.54% |
| 2025-07-29 | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | qfq | 10,565,500 | 54,594,748 | -0.19% |
| 2025-07-28 | 5.20 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 10,587,200 | 55,181,342 | -0.57% |
| 2025-07-25 | 5.23 | 5.30 | 5.20 | 5.23 | 5.23 | qfq | 15,322,021 | 80,248,550 | 0.00% |
| 2025-07-24 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | qfq | 14,075,822 | 73,373,165 | 1.36% |
| 2025-07-23 | 5.20 | 5.21 | 5.15 | 5.16 | 5.16 | qfq | 11,300,799 | 58,492,607 | -0.58% |
| 2025-07-22 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | qfq | 12,154,800 | 62,806,642 | 0.58% |
| 2025-07-21 | 5.12 | 5.17 | 5.11 | 5.16 | 5.16 | qfq | 9,327,400 | 48,020,047 | 0.78% |
| 2025-07-18 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | qfq | 6,559,000 | 33,554,878 | 0.20% |
| 2025-07-17 | 5.11 | 5.14 | 5.10 | 5.11 | 5.11 | qfq | 8,270,921 | 42,327,934 | 0.20% |
| 2025-07-16 | 5.08 | 5.12 | 5.08 | 5.10 | 5.10 | qfq | 7,066,000 | 36,076,844 | 0.00% |
| 2025-07-15 | 5.10 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 22,153,119 | 112,563,180 | -2.11% |
| 2025-07-14 | 5.25 | 5.29 | 5.20 | 5.21 | 5.21 | qfq | 11,354,302 | 59,381,783 | -0.76% |
| 2025-07-11 | 5.27 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 11,627,700 | 61,063,966 | -0.19% |
| 2025-07-10 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | qfq | 12,623,002 | 66,324,510 | 0.19% |
| 2025-07-09 | 5.27 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 11,812,624 | 62,017,307 | 0.19% |
| 2025-07-08 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | qfq | 9,555,328 | 49,813,624 | 0.96% |
| 2025-07-07 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | qfq | 7,648,300 | 39,754,656 | 0.19% |
| 2025-07-04 | 5.24 | 5.26 | 5.18 | 5.18 | 5.18 | qfq | 11,629,003 | 60,639,145 | -1.15% |
| 2025-07-03 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | qfq | 7,785,600 | 40,813,406 | -0.19% |
| 2025-07-02 | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | qfq | 10,158,800 | 53,353,319 | 0.00% |
| 2025-07-01 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 13,263,304 | 69,362,272 | 0.38% |
| 2025-06-30 | 5.24 | 5.25 | 5.21 | 5.23 | 5.23 | qfq | 11,954,504 | 62,525,655 | -0.19% |
| 2025-06-27 | 5.20 | 5.29 | 5.17 | 5.24 | 5.24 | qfq | 26,329,084 | 137,936,257 | -1.69% |
| 2025-06-26 | 5.14 | 5.57 | 5.12 | 5.33 | 5.33 | qfq | 42,099,916 | 223,551,085 | 3.50% |
| 2025-06-25 | 5.15 | 5.16 | 5.11 | 5.15 | 5.15 | qfq | 7,785,684 | 40,004,327 | 0.19% |
| 2025-06-24 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 9,243,300 | 47,386,806 | 0.98% |
| 2025-06-23 | 5.04 | 5.09 | 5.01 | 5.09 | 5.09 | qfq | 4,648,428 | 23,520,745 | 0.59% |
| 2025-06-20 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | qfq | 4,006,980 | 20,299,802 | -0.39% |
| 2025-06-19 | 5.10 | 5.12 | 5.05 | 5.08 | 5.08 | qfq | 6,868,200 | 34,899,940 | -0.39% |
| 2025-06-18 | 5.11 | 5.12 | 5.07 | 5.10 | 5.10 | qfq | 5,708,102 | 29,046,594 | -0.39% |
| 2025-06-17 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | qfq | 6,449,400 | 33,001,341 | 0.20% |
| 2025-06-16 | 5.08 | 5.11 | 5.05 | 5.11 | 5.11 | qfq | 5,758,802 | 29,326,760 | 0.20% |
| 2025-06-13 | 5.15 | 5.17 | 5.08 | 5.10 | 5.10 | qfq | 9,072,700 | 46,385,980 | -1.35% |
| 2025-06-12 | 5.24 | 5.24 | 5.14 | 5.17 | 5.17 | qfq | 10,638,400 | 55,119,280 | -0.77% |
| 2025-06-11 | 5.21 | 5.26 | 5.20 | 5.21 | 5.21 | qfq | 14,346,900 | 74,899,354 | -0.76% |
| 2025-06-10 | 5.20 | 5.27 | 5.12 | 5.25 | 5.25 | qfq | 20,409,400 | 106,380,134 | 0.96% |
| 2025-06-09 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | qfq | 9,512,702 | 49,276,332 | 0.58% |
| 2025-06-06 | 5.14 | 5.19 | 5.11 | 5.17 | 5.17 | qfq | 10,070,600 | 51,920,053 | 0.58% |
| 2025-06-05 | 5.18 | 5.22 | 5.11 | 5.14 | 5.14 | qfq | 11,210,000 | 57,835,128 | -0.58% |
| 2025-06-04 | 5.12 | 5.18 | 5.10 | 5.17 | 5.17 | qfq | 16,808,600 | 86,587,380 | 1.37% |
| 2025-06-03 | 5.07 | 5.10 | 5.06 | 5.10 | 5.10 | qfq | 6,670,300 | 33,925,466 | 0.39% |
| 2025-05-30 | 5.10 | 5.12 | 5.07 | 5.08 | 5.08 | qfq | 8,931,304 | 45,473,842 | -1.17% |
| 2025-05-29 | 5.06 | 5.23 | 5.03 | 5.14 | 5.14 | qfq | 13,179,404 | 67,687,866 | 1.98% |
| 2025-05-28 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | qfq | 4,653,182 | 23,509,486 | -0.59% |
| 2025-05-27 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | qfq | 4,154,705 | 21,080,243 | 0.20% |
| 2025-05-26 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | qfq | 4,179,632 | 21,079,206 | 0.80% |
| 2025-05-23 | 5.06 | 5.09 | 5.02 | 5.02 | 5.02 | qfq | 7,465,900 | 37,767,329 | -0.99% |
| 2025-05-22 | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | qfq | 11,004,900 | 55,925,297 | -0.98% |
| 2025-05-21 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | qfq | 7,724,400 | 39,589,900 | -0.97% |
| 2025-05-20 | 5.14 | 5.19 | 5.11 | 5.17 | 5.17 | qfq | 13,568,700 | 69,916,584 | 0.78% |
| 2025-05-19 | 5.09 | 5.14 | 5.06 | 5.13 | 5.13 | qfq | 9,287,594 | 47,523,330 | 0.98% |
| 2025-05-16 | 5.08 | 5.10 | 5.05 | 5.08 | 5.08 | qfq | 6,833,200 | 34,667,608 | 0.00% |
| 2025-05-15 | 5.10 | 5.13 | 5.08 | 5.08 | 5.08 | qfq | 8,014,794 | 40,896,819 | -0.59% |
| 2025-05-14 | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | qfq | 8,970,502 | 45,746,928 | -0.39% |
| 2025-05-13 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | qfq | 10,316,000 | 52,879,963 | 0.39% |
| 2025-05-12 | 5.14 | 5.15 | 5.08 | 5.11 | 5.11 | qfq | 8,837,594 | 45,125,948 | -0.20% |
| 2025-05-09 | 5.14 | 5.17 | 5.10 | 5.12 | 5.12 | qfq | 8,913,700 | 45,648,977 | -0.78% |
| 2025-05-08 | 5.12 | 5.17 | 5.08 | 5.16 | 5.16 | qfq | 12,559,000 | 64,550,558 | 0.78% |
| 2025-05-07 | 5.12 | 5.16 | 5.09 | 5.12 | 5.12 | qfq | 14,000,000 | 71,640,751 | 0.00% |
| 2025-05-06 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | qfq | 14,293,702 | 72,564,287 | 0.59% |
| 2025-04-30 | 5.13 | 5.14 | 5.09 | 5.09 | 5.09 | qfq | 12,867,400 | 65,674,141 | -0.97% |
| 2025-04-29 | 5.09 | 5.20 | 5.03 | 5.14 | 5.14 | qfq | 12,369,884 | 63,334,974 | 0.39% |
| 2025-04-28 | 5.23 | 5.26 | 5.08 | 5.12 | 5.12 | qfq | 23,309,800 | 119,679,990 | -4.12% |
| 2025-04-25 | 5.22 | 5.38 | 5.19 | 5.34 | 5.34 | qfq | 24,824,923 | 131,720,234 | 2.50% |
| 2025-04-24 | 5.28 | 5.32 | 5.20 | 5.21 | 5.21 | qfq | 15,973,100 | 83,642,710 | -1.33% |
| 2025-04-23 | 5.36 | 5.43 | 5.27 | 5.28 | 5.28 | qfq | 22,933,700 | 122,356,675 | -1.86% |
| 2025-04-22 | 5.34 | 5.45 | 5.23 | 5.38 | 5.38 | qfq | 29,666,334 | 157,930,297 | 0.56% |
| 2025-04-21 | 5.31 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 20,221,802 | 107,858,656 | -0.74% |
| 2025-04-18 | 5.60 | 5.64 | 5.35 | 5.39 | 5.39 | qfq | 30,713,333 | 167,701,834 | -4.60% |
| 2025-04-17 | 5.57 | 5.78 | 5.48 | 5.65 | 5.65 | qfq | 38,345,182 | 215,925,104 | 1.25% |
| 2025-04-16 | 5.55 | 5.69 | 5.48 | 5.58 | 5.58 | qfq | 30,858,302 | 171,979,248 | -1.59% |
| 2025-04-15 | 5.82 | 5.84 | 5.60 | 5.67 | 5.67 | qfq | 25,585,100 | 145,395,461 | -1.39% |
| 2025-04-14 | 5.76 | 5.86 | 5.73 | 5.75 | 5.75 | qfq | 33,516,849 | 194,085,991 | 0.35% |
| 2025-04-11 | 5.65 | 5.85 | 5.60 | 5.73 | 5.73 | qfq | 36,633,700 | 210,548,243 | 0.70% |
| 2025-04-10 | 5.52 | 5.76 | 5.50 | 5.69 | 5.69 | qfq | 32,211,287 | 182,628,141 | 2.34% |
| 2025-04-09 | 5.29 | 5.60 | 5.02 | 5.56 | 5.56 | qfq | 29,946,288 | 159,603,448 | 4.12% |
| 2025-04-08 | 5.12 | 5.38 | 5.12 | 5.34 | 5.34 | qfq | 20,344,849 | 107,444,729 | 4.30% |
| 2025-04-07 | 5.50 | 5.59 | 5.11 | 5.12 | 5.12 | qfq | 29,497,332 | 156,825,225 | -9.86% |
| 2025-04-03 | 5.55 | 5.74 | 5.51 | 5.68 | 5.68 | qfq | 19,051,925 | 107,786,461 | 1.61% |
| 2025-04-02 | 5.58 | 5.67 | 5.52 | 5.59 | 5.59 | qfq | 12,615,204 | 70,554,768 | 0.18% |
| 2025-04-01 | 5.40 | 5.62 | 5.40 | 5.58 | 5.58 | qfq | 23,824,436 | 132,209,475 | 2.95% |
| 2025-03-31 | 5.47 | 5.53 | 5.33 | 5.42 | 5.42 | qfq | 22,650,055 | 122,779,261 | -3.04% |
| 2025-03-28 | 5.72 | 5.76 | 5.59 | 5.59 | 5.59 | qfq | 18,757,184 | 106,545,609 | -2.27% |
| 2025-03-27 | 5.87 | 5.94 | 5.71 | 5.72 | 5.72 | qfq | 29,473,700 | 170,803,367 | -2.89% |
| 2025-03-26 | 5.86 | 5.96 | 5.78 | 5.89 | 5.89 | qfq | 35,507,988 | 209,252,301 | -0.67% |
| 2025-03-25 | 5.78 | 6.03 | 5.64 | 5.93 | 5.93 | qfq | 46,489,330 | 270,617,861 | 1.54% |
| 2025-03-24 | 5.71 | 5.86 | 5.69 | 5.84 | 5.84 | qfq | 44,567,932 | 258,382,726 | 3.00% |
| 2025-03-21 | 5.71 | 5.78 | 5.61 | 5.67 | 5.67 | qfq | 25,784,412 | 146,733,613 | -1.39% |
| 2025-03-20 | 5.81 | 5.96 | 5.74 | 5.75 | 5.75 | qfq | 31,008,002 | 180,970,563 | 0.17% |
| 2025-03-19 | 5.73 | 5.81 | 5.70 | 5.74 | 5.74 | qfq | 14,741,302 | 84,712,163 | -0.35% |
| 2025-03-18 | 5.80 | 5.82 | 5.69 | 5.76 | 5.76 | qfq | 19,324,902 | 111,144,958 | 0.00% |
| 2025-03-17 | 5.88 | 5.97 | 5.74 | 5.76 | 5.76 | qfq | 27,006,479 | 156,875,916 | 0.35% |
| 2025-03-14 | 5.59 | 5.80 | 5.56 | 5.74 | 5.74 | qfq | 36,386,039 | 207,737,944 | 3.24% |
| 2025-03-13 | 5.57 | 5.59 | 5.50 | 5.56 | 5.56 | qfq | 13,404,550 | 74,177,451 | -0.36% |
| 2025-03-12 | 5.65 | 5.69 | 5.57 | 5.58 | 5.58 | qfq | 19,391,900 | 108,872,172 | -1.06% |
| 2025-03-11 | 5.51 | 5.64 | 5.49 | 5.64 | 5.64 | qfq | 21,978,194 | 122,729,863 | 1.62% |
| 2025-03-10 | 5.49 | 5.56 | 5.44 | 5.55 | 5.55 | qfq | 16,078,000 | 88,654,665 | 1.09% |
| 2025-03-07 | 5.43 | 5.57 | 5.39 | 5.49 | 5.49 | qfq | 21,657,481 | 118,671,881 | 0.55% |
| 2025-03-06 | 5.46 | 5.49 | 5.40 | 5.46 | 5.46 | qfq | 16,100,100 | 87,604,295 | 0.18% |
| 2025-03-05 | 5.45 | 5.48 | 5.36 | 5.45 | 5.45 | qfq | 10,714,538 | 57,925,330 | -0.37% |
| 2025-03-04 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | qfq | 13,451,994 | 72,897,312 | 1.48% |
| 2025-03-03 | 5.46 | 5.60 | 5.36 | 5.39 | 5.39 | qfq | 23,668,854 | 129,824,860 | -1.64% |
| 2025-02-28 | 5.43 | 5.60 | 5.42 | 5.48 | 5.48 | qfq | 31,059,302 | 171,510,061 | 0.18% |
| 2025-02-27 | 5.37 | 5.48 | 5.37 | 5.47 | 5.47 | qfq | 21,403,304 | 116,436,931 | 1.86% |
| 2025-02-26 | 5.35 | 5.41 | 5.35 | 5.37 | 5.37 | qfq | 12,232,702 | 65,652,899 | 0.37% |
| 2025-02-25 | 5.36 | 5.49 | 5.34 | 5.35 | 5.35 | qfq | 15,927,095 | 85,957,976 | -1.11% |
| 2025-02-24 | 5.30 | 5.45 | 5.30 | 5.41 | 5.41 | qfq | 15,768,255 | 84,981,294 | 1.31% |
| 2025-02-21 | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | qfq | 15,312,249 | 81,667,437 | -0.74% |
| 2025-02-20 | 5.29 | 5.43 | 5.26 | 5.38 | 5.38 | qfq | 20,861,129 | 111,979,647 | 1.70% |
| 2025-02-19 | 5.25 | 5.29 | 5.23 | 5.29 | 5.29 | qfq | 14,492,900 | 76,187,609 | 0.38% |
| 2025-02-18 | 5.39 | 5.39 | 5.24 | 5.27 | 5.27 | qfq | 15,520,400 | 82,444,876 | -2.59% |
| 2025-02-17 | 5.39 | 5.44 | 5.34 | 5.41 | 5.41 | qfq | 14,301,902 | 77,110,975 | 0.56% |
| 2025-02-14 | 5.48 | 5.49 | 5.33 | 5.38 | 5.38 | qfq | 17,161,600 | 92,440,038 | -1.82% |
| 2025-02-13 | 5.54 | 5.56 | 5.43 | 5.48 | 5.48 | qfq | 19,699,552 | 108,067,934 | -0.36% |
| 2025-02-12 | 5.47 | 5.59 | 5.45 | 5.50 | 5.50 | qfq | 27,622,505 | 151,951,030 | 0.00% |
| 2025-02-11 | 5.69 | 5.73 | 5.47 | 5.50 | 5.50 | qfq | 61,263,261 | 341,288,334 | -1.26% |
| 2025-02-10 | 5.06 | 5.57 | 5.05 | 5.57 | 5.57 | qfq | 34,569,056 | 188,719,481 | 10.08% |
| 2025-02-07 | 5.02 | 5.10 | 4.99 | 5.06 | 5.06 | qfq | 16,003,902 | 80,808,026 | 0.40% |
| 2025-02-06 | 4.97 | 5.04 | 4.89 | 5.04 | 5.04 | qfq | 11,807,603 | 58,700,587 | 1.00% |
| 2025-02-05 | 5.12 | 5.14 | 4.96 | 4.99 | 4.99 | qfq | 13,485,503 | 67,547,719 | -1.96% |
| 2025-01-27 | 5.04 | 5.18 | 5.04 | 5.09 | 5.09 | qfq | 15,808,433 | 80,971,528 | 1.19% |
| 2025-01-24 | 4.96 | 5.05 | 4.93 | 5.03 | 5.03 | qfq | 11,848,394 | 59,206,952 | 1.21% |
| 2025-01-23 | 5.05 | 5.08 | 4.97 | 4.97 | 4.97 | qfq | 11,414,057 | 57,330,200 | -0.20% |
| 2025-01-22 | 5.08 | 5.08 | 4.95 | 4.98 | 4.98 | qfq | 11,990,802 | 59,885,031 | -2.35% |
| 2025-01-21 | 5.16 | 5.21 | 5.05 | 5.10 | 5.10 | qfq | 13,552,957 | 69,150,447 | -0.78% |
| 2025-01-20 | 5.29 | 5.35 | 5.13 | 5.14 | 5.14 | qfq | 23,351,630 | 121,775,280 | -3.56% |
| 2025-01-17 | 5.35 | 5.41 | 5.27 | 5.33 | 5.33 | qfq | 10,722,000 | 57,259,513 | -0.37% |
| 2025-01-16 | 5.21 | 5.41 | 5.20 | 5.35 | 5.35 | qfq | 19,309,000 | 102,835,400 | 2.69% |
| 2025-01-15 | 5.12 | 5.29 | 5.10 | 5.21 | 5.21 | qfq | 17,113,000 | 89,182,281 | 1.36% |
| 2025-01-14 | 5.10 | 5.16 | 5.04 | 5.14 | 5.14 | qfq | 16,181,300 | 82,637,253 | 3.21% |
| 2025-01-13 | 4.92 | 5.01 | 4.77 | 4.98 | 4.98 | qfq | 11,142,600 | 54,664,813 | 2.05% |
| 2025-01-10 | 5.07 | 5.09 | 4.88 | 4.88 | 4.88 | qfq | 12,041,100 | 59,747,969 | -3.75% |
| 2025-01-09 | 5.07 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 8,304,602 | 42,181,907 | -0.78% |
| 2025-01-08 | 5.06 | 5.14 | 4.98 | 5.11 | 5.11 | qfq | 14,006,500 | 70,915,228 | 0.20% |
| 2025-01-07 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | qfq | 13,236,370 | 66,642,958 | 3.45% |
| 2025-01-06 | 5.04 | 5.04 | 4.86 | 4.93 | 4.93 | qfq | 16,058,351 | 79,400,837 | -2.57% |
| 2025-01-03 | 5.52 | 5.57 | 5.06 | 5.06 | 5.06 | qfq | 30,696,072 | 159,693,103 | -7.83% |
| 2025-01-02 | 5.38 | 5.64 | 5.38 | 5.49 | 5.49 | qfq | 25,727,602 | 142,118,143 | 1.86% |
| 2024-12-31 | 5.41 | 5.57 | 5.37 | 5.39 | 5.39 | qfq | 16,764,050 | 91,597,535 | -0.37% |
| 2024-12-30 | 5.57 | 5.57 | 5.38 | 5.41 | 5.41 | qfq | 17,112,002 | 92,912,502 | -3.05% |
| 2024-12-27 | 5.40 | 5.66 | 5.38 | 5.58 | 5.58 | qfq | 21,845,307 | 121,776,940 | 3.33% |
| 2024-12-26 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 11,345,200 | 61,404,348 | 0.37% |
| 2024-12-25 | 5.45 | 5.48 | 5.27 | 5.38 | 5.38 | qfq | 15,455,000 | 82,764,276 | -1.65% |
| 2024-12-24 | 5.47 | 5.53 | 5.35 | 5.47 | 5.47 | qfq | 16,743,753 | 90,987,868 | -0.18% |
| 2024-12-23 | 5.87 | 5.87 | 5.47 | 5.48 | 5.48 | qfq | 25,650,902 | 143,768,909 | -6.48% |
| 2024-12-20 | 5.90 | 6.02 | 5.83 | 5.86 | 5.86 | qfq | 19,467,002 | 115,520,925 | -0.68% |
| 2024-12-19 | 5.85 | 5.94 | 5.72 | 5.90 | 5.90 | qfq | 20,833,300 | 121,740,267 | -0.34% |
| 2024-12-18 | 5.90 | 6.07 | 5.82 | 5.92 | 5.92 | qfq | 25,097,700 | 149,503,069 | -0.17% |
| 2024-12-17 | 6.17 | 6.18 | 5.90 | 5.93 | 5.93 | qfq | 39,975,881 | 239,786,236 | -5.57% |
| 2024-12-16 | 6.20 | 6.45 | 6.16 | 6.28 | 6.28 | qfq | 57,390,192 | 361,402,705 | 2.61% |
| 2024-12-13 | 6.04 | 6.38 | 6.00 | 6.12 | 6.12 | qfq | 56,564,500 | 348,859,563 | 0.66% |
| 2024-12-12 | 5.91 | 6.10 | 5.87 | 6.08 | 6.08 | qfq | 36,616,000 | 220,621,166 | 2.70% |
| 2024-12-11 | 5.79 | 5.93 | 5.76 | 5.92 | 5.92 | qfq | 19,920,918 | 116,911,266 | 2.60% |
| 2024-12-10 | 5.93 | 5.97 | 5.75 | 5.77 | 5.77 | qfq | 20,748,602 | 121,275,850 | 0.52% |
| 2024-12-09 | 5.82 | 5.85 | 5.68 | 5.74 | 5.74 | qfq | 14,120,100 | 81,224,657 | -1.37% |
| 2024-12-06 | 5.76 | 5.86 | 5.71 | 5.82 | 5.82 | qfq | 15,350,802 | 89,101,240 | 1.22% |
| 2024-12-05 | 5.66 | 5.76 | 5.63 | 5.75 | 5.75 | qfq | 10,062,902 | 57,517,130 | 1.23% |
| 2024-12-04 | 5.72 | 5.86 | 5.63 | 5.68 | 5.68 | qfq | 15,260,502 | 87,555,683 | -1.22% |
| 2024-12-03 | 5.84 | 5.87 | 5.74 | 5.75 | 5.75 | qfq | 16,172,002 | 93,727,861 | -1.54% |
| 2024-12-02 | 5.70 | 5.87 | 5.70 | 5.84 | 5.84 | qfq | 20,044,200 | 116,415,612 | 2.10% |
| 2024-11-29 | 5.61 | 5.84 | 5.59 | 5.72 | 5.72 | qfq | 20,507,800 | 117,014,768 | 1.96% |
| 2024-11-28 | 5.52 | 5.67 | 5.50 | 5.61 | 5.61 | qfq | 18,187,000 | 102,287,579 | 1.45% |
| 2024-11-27 | 5.52 | 5.54 | 5.35 | 5.53 | 5.53 | qfq | 14,366,600 | 78,218,808 | 0.00% |
| 2024-11-26 | 5.45 | 5.65 | 5.35 | 5.53 | 5.53 | qfq | 16,228,004 | 90,049,250 | 0.36% |
| 2024-11-25 | 5.36 | 5.56 | 5.32 | 5.51 | 5.51 | qfq | 18,263,604 | 99,855,341 | 3.18% |
| 2024-11-22 | 5.52 | 5.61 | 5.33 | 5.34 | 5.34 | qfq | 13,754,500 | 75,483,082 | -3.44% |
| 2024-11-21 | 5.47 | 5.55 | 5.41 | 5.53 | 5.53 | qfq | 13,253,002 | 72,764,831 | 0.91% |
| 2024-11-20 | 5.39 | 5.53 | 5.35 | 5.48 | 5.48 | qfq | 13,310,300 | 72,398,054 | 1.86% |
| 2024-11-19 | 5.32 | 5.38 | 5.26 | 5.38 | 5.38 | qfq | 13,704,359 | 72,921,754 | 1.32% |
| 2024-11-18 | 5.46 | 5.51 | 5.30 | 5.31 | 5.31 | qfq | 18,069,011 | 97,101,081 | -2.57% |
| 2024-11-15 | 5.52 | 5.62 | 5.44 | 5.45 | 5.45 | qfq | 13,190,000 | 72,955,753 | -1.62% |
| 2024-11-14 | 5.68 | 5.71 | 5.52 | 5.54 | 5.54 | qfq | 17,713,900 | 99,342,251 | -3.15% |
| 2024-11-13 | 6.00 | 6.11 | 5.60 | 5.72 | 5.72 | qfq | 31,835,800 | 183,479,895 | -2.56% |
| 2024-11-12 | 5.81 | 5.97 | 5.81 | 5.87 | 5.87 | qfq | 29,476,200 | 173,795,191 | 0.34% |
| 2024-11-11 | 5.94 | 6.05 | 5.80 | 5.85 | 5.85 | qfq | 33,377,100 | 196,164,811 | 0.17% |
| 2024-11-08 | 6.00 | 6.05 | 5.74 | 5.84 | 5.84 | qfq | 26,526,395 | 154,744,750 | -0.85% |
| 2024-11-07 | 5.65 | 5.91 | 5.62 | 5.89 | 5.89 | qfq | 24,565,510 | 143,089,454 | 3.51% |
| 2024-11-06 | 5.66 | 5.75 | 5.58 | 5.69 | 5.69 | qfq | 29,078,802 | 165,393,887 | 0.53% |
| 2024-11-05 | 5.51 | 5.72 | 5.51 | 5.66 | 5.66 | qfq | 20,877,512 | 117,294,829 | 1.98% |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.55 | 5.55 | qfq | 15,893,302 | 87,332,613 | 0.54% |
| 2024-11-01 | 5.60 | 5.67 | 5.45 | 5.52 | 5.52 | qfq | 19,930,824 | 110,822,357 | -2.47% |
| 2024-10-31 | 5.51 | 5.69 | 5.48 | 5.66 | 5.66 | qfq | 25,396,902 | 142,021,710 | 4.43% |
| 2024-10-30 | 5.40 | 5.48 | 5.36 | 5.42 | 5.42 | qfq | 18,318,700 | 99,150,908 | 0.18% |
| 2024-10-29 | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | qfq | 16,360,600 | 89,488,184 | -1.46% |
| 2024-10-28 | 5.40 | 5.50 | 5.36 | 5.49 | 5.49 | qfq | 13,505,902 | 73,540,143 | 2.23% |
| 2024-10-25 | 5.30 | 5.40 | 5.29 | 5.37 | 5.37 | qfq | 11,217,508 | 59,995,116 | 1.51% |
| 2024-10-24 | 5.30 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 10,949,000 | 58,210,523 | -0.75% |
| 2024-10-23 | 5.38 | 5.44 | 5.29 | 5.33 | 5.33 | qfq | 15,019,520 | 80,488,864 | -0.93% |
| 2024-10-22 | 5.41 | 5.49 | 5.33 | 5.38 | 5.38 | qfq | 19,338,400 | 104,468,867 | -0.92% |
| 2024-10-21 | 5.16 | 5.50 | 5.16 | 5.43 | 5.43 | qfq | 31,159,551 | 167,524,325 | 4.62% |
| 2024-10-18 | 5.13 | 5.24 | 5.08 | 5.19 | 5.19 | qfq | 16,505,012 | 85,104,993 | 0.78% |
| 2024-10-17 | 5.16 | 5.25 | 5.15 | 5.15 | 5.15 | qfq | 15,037,899 | 78,175,066 | 0.00% |
| 2024-10-16 | 5.04 | 5.17 | 4.99 | 5.15 | 5.15 | qfq | 13,527,902 | 69,226,823 | 1.38% |
| 2024-10-15 | 5.06 | 5.16 | 5.01 | 5.08 | 5.08 | qfq | 14,426,649 | 73,605,834 | 0.20% |
| 2024-10-14 | 5.03 | 5.08 | 4.93 | 5.07 | 5.07 | qfq | 14,645,809 | 73,519,245 | 1.00% |
| 2024-10-11 | 5.15 | 5.17 | 5.00 | 5.02 | 5.02 | qfq | 17,066,820 | 86,577,376 | -3.28% |
| 2024-10-10 | 5.13 | 5.31 | 5.03 | 5.19 | 5.19 | qfq | 26,943,548 | 139,579,579 | -0.19% |
| 2024-10-09 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | qfq | 32,422,145 | 172,540,653 | -10.03% |
| 2024-10-08 | 6.40 | 6.47 | 5.58 | 5.78 | 5.78 | qfq | 60,745,214 | 362,420,957 | -2.03% |
| 2024-09-30 | 5.60 | 5.90 | 5.44 | 5.90 | 5.90 | qfq | 44,496,552 | 252,450,598 | 9.87% |
| 2024-09-27 | 5.30 | 5.44 | 5.14 | 5.37 | 5.37 | qfq | 35,118,445 | 185,379,722 | 2.87% |
| 2024-09-26 | 4.97 | 5.22 | 4.95 | 5.22 | 5.22 | qfq | 26,961,400 | 137,546,268 | 5.03% |
| 2024-09-25 | 4.87 | 5.05 | 4.83 | 4.97 | 4.97 | qfq | 22,096,155 | 109,949,884 | 2.47% |
| 2024-09-24 | 4.75 | 4.85 | 4.73 | 4.85 | 4.85 | qfq | 13,042,515 | 62,687,141 | 2.75% |
| 2024-09-23 | 4.69 | 4.75 | 4.66 | 4.72 | 4.72 | qfq | 6,545,800 | 30,831,461 | 0.21% |
| 2024-09-20 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | qfq | 7,518,800 | 35,269,275 | 0.43% |
| 2024-09-19 | 4.64 | 4.72 | 4.61 | 4.69 | 4.69 | qfq | 12,522,400 | 58,583,343 | 1.74% |
| 2024-09-18 | 4.66 | 4.67 | 4.46 | 4.61 | 4.61 | qfq | 18,070,810 | 82,311,647 | -3.96% |
| 2024-09-13 | 4.88 | 4.89 | 4.79 | 4.80 | 4.80 | qfq | 7,345,200 | 35,450,494 | -1.23% |
| 2024-09-12 | 4.90 | 4.97 | 4.86 | 4.86 | 4.86 | qfq | 8,811,402 | 43,175,634 | -1.22% |
| 2024-09-11 | 4.97 | 5.01 | 4.88 | 4.92 | 4.92 | qfq | 10,020,302 | 49,499,606 | -1.99% |
| 2024-09-10 | 5.08 | 5.09 | 4.90 | 5.02 | 5.02 | qfq | 21,176,212 | 105,601,710 | -1.95% |
| 2024-09-09 | 5.13 | 5.22 | 4.99 | 5.12 | 5.12 | qfq | 24,766,602 | 127,115,392 | 0.59% |
| 2024-09-06 | 5.04 | 5.24 | 5.00 | 5.09 | 5.09 | qfq | 21,849,602 | 111,916,863 | 1.39% |
| 2024-09-05 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | qfq | 8,142,800 | 40,876,460 | 0.60% |
| 2024-09-04 | 4.97 | 5.08 | 4.95 | 4.99 | 4.99 | qfq | 8,630,000 | 43,296,080 | -0.60% |
| 2024-09-03 | 5.03 | 5.15 | 5.00 | 5.02 | 5.02 | qfq | 14,405,400 | 72,744,121 | -0.59% |
| 2024-09-02 | 5.04 | 5.18 | 5.02 | 5.05 | 5.05 | qfq | 18,774,700 | 95,709,427 | -0.98% |
| 2024-08-30 | 4.90 | 5.18 | 4.90 | 5.10 | 5.10 | qfq | 26,244,249 | 132,808,236 | 3.45% |
| 2024-08-29 | 4.78 | 5.01 | 4.76 | 4.93 | 4.93 | qfq | 19,348,769 | 95,120,458 | 2.07% |
| 2024-08-28 | 4.92 | 5.01 | 4.81 | 4.83 | 4.83 | qfq | 20,057,215 | 98,427,407 | -1.43% |
| 2024-08-27 | 4.72 | 5.11 | 4.70 | 4.90 | 4.90 | qfq | 30,994,225 | 151,908,909 | 3.16% |
| 2024-08-26 | 4.68 | 4.78 | 4.63 | 4.75 | 4.75 | qfq | 8,163,902 | 38,634,334 | 1.28% |
| 2024-08-23 | 4.67 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 8,682,200 | 40,442,277 | 0.64% |
| 2024-08-22 | 4.80 | 4.83 | 4.65 | 4.66 | 4.66 | qfq | 12,186,600 | 57,540,725 | -3.12% |
| 2024-08-21 | 4.79 | 4.88 | 4.79 | 4.81 | 4.81 | qfq | 8,102,650 | 39,044,405 | -1.03% |
| 2024-08-20 | 4.84 | 4.86 | 4.78 | 4.86 | 4.86 | qfq | 9,923,400 | 47,815,747 | 0.62% |
| 2024-08-19 | 4.80 | 4.89 | 4.79 | 4.83 | 4.83 | qfq | 11,494,500 | 55,660,694 | -1.23% |
| 2024-08-16 | 5.00 | 5.01 | 4.87 | 4.89 | 4.89 | qfq | 18,751,883 | 91,967,012 | -3.17% |
| 2024-08-15 | 4.94 | 5.10 | 4.85 | 5.05 | 5.05 | qfq | 27,826,591 | 139,237,301 | 2.02% |
| 2024-08-14 | 4.99 | 5.02 | 4.91 | 4.95 | 4.95 | qfq | 16,897,500 | 83,645,113 | -1.79% |
| 2024-08-13 | 5.13 | 5.25 | 4.92 | 5.04 | 5.04 | qfq | 28,273,331 | 142,393,902 | -3.08% |
| 2024-08-12 | 5.39 | 5.45 | 5.14 | 5.20 | 5.20 | qfq | 35,670,821 | 187,181,595 | -5.28% |
| 2024-08-09 | 5.69 | 5.98 | 5.44 | 5.49 | 5.49 | qfq | 66,729,823 | 378,112,283 | -5.34% |
| 2024-08-08 | 5.21 | 5.80 | 5.19 | 5.80 | 5.80 | qfq | 52,171,565 | 292,854,469 | 10.06% |
| 2024-08-07 | 5.37 | 5.45 | 5.13 | 5.27 | 5.27 | qfq | 33,573,906 | 176,177,608 | -4.18% |
| 2024-08-06 | 5.50 | 5.72 | 5.33 | 5.50 | 5.50 | qfq | 43,727,698 | 240,581,066 | -1.43% |
| 2024-08-05 | 5.48 | 5.90 | 5.24 | 5.58 | 5.58 | qfq | 55,616,799 | 308,656,595 | 4.10% |
| 2024-08-02 | 5.07 | 5.57 | 5.07 | 5.36 | 5.36 | qfq | 42,258,402 | 225,472,801 | 2.10% |
| 2024-08-01 | 5.08 | 5.59 | 4.91 | 5.25 | 5.25 | qfq | 49,643,080 | 259,061,237 | 3.35% |
| 2024-07-31 | 4.62 | 5.08 | 4.61 | 5.08 | 5.08 | qfq | 20,521,927 | 102,339,755 | 9.96% |
| 2024-07-30 | 4.52 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 3,913,500 | 17,938,225 | 1.54% |
| 2024-07-29 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 2,678,800 | 12,202,203 | -0.22% |
| 2024-07-26 | 4.52 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 2,115,263 | 9,639,828 | 0.88% |
| 2024-07-25 | 4.46 | 4.54 | 4.43 | 4.52 | 4.52 | qfq | 2,833,610 | 12,747,273 | 0.89% |
| 2024-07-24 | 4.58 | 4.64 | 4.46 | 4.48 | 4.48 | qfq | 4,489,827 | 20,311,673 | -2.61% |
| 2024-07-23 | 4.65 | 4.72 | 4.60 | 4.60 | 4.60 | qfq | 3,963,953 | 18,453,996 | -1.50% |
| 2024-07-22 | 4.71 | 4.71 | 4.62 | 4.67 | 4.67 | qfq | 3,763,400 | 17,511,877 | -0.85% |
| 2024-07-19 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | qfq | 3,965,883 | 18,702,752 | -1.26% |
| 2024-07-18 | 4.70 | 4.80 | 4.60 | 4.77 | 4.77 | qfq | 5,331,416 | 25,059,336 | 1.27% |
| 2024-07-17 | 4.69 | 4.77 | 4.69 | 4.71 | 4.71 | qfq | 3,836,302 | 18,138,050 | -0.21% |
| 2024-07-16 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | qfq | 3,598,783 | 16,985,427 | -0.42% |
| 2024-07-15 | 4.84 | 4.86 | 4.72 | 4.74 | 4.74 | qfq | 4,693,700 | 22,299,226 | -2.07% |
| 2024-07-12 | 4.83 | 4.95 | 4.82 | 4.84 | 4.84 | qfq | 7,355,950 | 35,959,383 | 0.00% |
| 2024-07-11 | 4.73 | 4.88 | 4.69 | 4.84 | 4.84 | qfq | 8,205,760 | 39,286,062 | 3.64% |
| 2024-07-10 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 4,672,600 | 21,939,522 | -2.30% |
| 2024-07-09 | 4.75 | 4.83 | 4.63 | 4.78 | 4.78 | qfq | 6,248,960 | 29,452,848 | 1.06% |
| 2024-07-08 | 4.78 | 4.85 | 4.70 | 4.73 | 4.73 | qfq | 3,730,410 | 17,832,775 | -1.46% |
| 2024-07-05 | 4.77 | 4.82 | 4.66 | 4.80 | 4.80 | qfq | 2,917,100 | 13,951,670 | 0.84% |
| 2024-07-04 | 4.95 | 4.95 | 4.76 | 4.76 | 4.76 | qfq | 4,295,702 | 20,632,733 | -3.25% |
| 2024-07-03 | 4.85 | 4.97 | 4.83 | 4.92 | 4.92 | qfq | 6,177,344 | 30,433,191 | 1.23% |
| 2024-07-02 | 4.78 | 4.91 | 4.76 | 4.86 | 4.86 | qfq | 5,022,694 | 24,353,776 | 1.46% |
| 2024-07-01 | 4.72 | 4.79 | 4.70 | 4.79 | 4.79 | qfq | 3,654,900 | 17,384,909 | 1.70% |
| 2024-06-28 | 4.70 | 4.75 | 4.67 | 4.71 | 4.71 | qfq | 3,927,200 | 18,506,894 | 0.21% |
| 2024-06-27 | 4.73 | 4.79 | 4.69 | 4.70 | 4.70 | qfq | 4,196,800 | 19,903,818 | -0.63% |
| 2024-06-26 | 4.66 | 4.74 | 4.64 | 4.73 | 4.73 | qfq | 3,969,600 | 18,620,114 | 0.42% |
| 2024-06-25 | 4.61 | 4.78 | 4.61 | 4.71 | 4.71 | qfq | 5,383,644 | 25,323,230 | 1.95% |
| 2024-06-24 | 4.74 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 4,393,000 | 20,452,412 | -3.14% |
| 2024-06-21 | 4.78 | 4.83 | 4.75 | 4.77 | 4.77 | qfq | 2,031,700 | 9,731,848 | -0.21% |
| 2024-06-20 | 4.88 | 4.88 | 4.77 | 4.78 | 4.78 | qfq | 3,019,000 | 14,525,073 | -2.25% |
| 2024-06-19 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 3,144,300 | 15,383,972 | -1.01% |
| 2024-06-18 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | qfq | 2,991,300 | 14,780,185 | 0.00% |
| 2024-06-17 | 4.89 | 4.95 | 4.87 | 4.94 | 4.94 | qfq | 3,493,600 | 17,174,817 | 0.61% |
| 2024-06-14 | 4.88 | 4.93 | 4.84 | 4.91 | 4.91 | qfq | 4,492,000 | 22,027,585 | 0.61% |
| 2024-06-13 | 4.83 | 4.94 | 4.78 | 4.88 | 4.88 | qfq | 6,920,600 | 33,650,606 | 1.24% |
| 2024-06-12 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | qfq | 3,169,400 | 15,264,200 | 0.21% |
| 2024-06-11 | 4.84 | 4.84 | 4.75 | 4.81 | 4.81 | qfq | 3,667,300 | 17,534,609 | -0.41% |
| 2024-06-07 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | qfq | 6,571,000 | 31,623,166 | 2.55% |
| 2024-06-06 | 4.90 | 4.94 | 4.68 | 4.71 | 4.71 | qfq | 9,883,743 | 46,842,398 | -4.07% |
| 2024-06-05 | 4.97 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 4,551,300 | 22,440,514 | -1.60% |
| 2024-06-04 | 4.96 | 5.03 | 4.87 | 4.99 | 4.99 | qfq | 5,395,146 | 26,690,888 | -0.20% |
| 2024-06-03 | 5.05 | 5.09 | 4.95 | 5.00 | 5.00 | qfq | 6,972,383 | 34,867,285 | -1.57% |
| 2024-05-31 | 5.10 | 5.10 | 5.04 | 5.08 | 5.08 | qfq | 4,535,200 | 22,969,213 | 0.40% |
| 2024-05-30 | 5.15 | 5.16 | 5.04 | 5.06 | 5.06 | qfq | 7,402,324 | 37,606,445 | -2.32% |
| 2024-05-29 | 5.11 | 5.18 | 5.08 | 5.18 | 5.18 | qfq | 8,567,200 | 44,117,703 | 1.17% |
| 2024-05-28 | 5.09 | 5.14 | 5.04 | 5.12 | 5.12 | qfq | 6,927,300 | 35,295,726 | 0.79% |
| 2024-05-27 | 5.08 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 5,096,900 | 25,797,564 | 0.20% |
| 2024-05-24 | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 5,865,000 | 29,712,038 | 0.00% |
| 2024-05-23 | 5.22 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 10,701,024 | 54,597,809 | -2.87% |
| 2024-05-22 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 9,992,200 | 52,244,104 | -1.88% |
| 2024-05-21 | 5.26 | 5.41 | 5.20 | 5.32 | 5.32 | qfq | 15,178,124 | 80,598,301 | -0.56% |
| 2024-05-20 | 5.32 | 5.41 | 5.19 | 5.35 | 5.35 | qfq | 28,186,802 | 149,626,845 | 3.28% |
| 2024-05-17 | 5.20 | 5.23 | 5.11 | 5.18 | 5.18 | qfq | 8,853,302 | 45,601,897 | -0.38% |
| 2024-05-16 | 5.16 | 5.24 | 5.13 | 5.20 | 5.20 | qfq | 15,008,100 | 78,027,661 | 1.76% |
| 2024-05-15 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | qfq | 6,222,102 | 31,902,169 | -0.20% |
| 2024-05-14 | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | qfq | 6,612,504 | 33,764,189 | 0.79% |
| 2024-05-13 | 5.13 | 5.15 | 5.00 | 5.08 | 5.08 | qfq | 10,285,900 | 52,062,116 | -1.93% |
| 2024-05-10 | 5.10 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 18,477,300 | 95,528,590 | 1.77% |
| 2024-05-09 | 5.06 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 7,821,700 | 39,860,044 | 0.59% |
| 2024-05-08 | 5.10 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 8,780,703 | 44,497,670 | -1.56% |
| 2024-05-07 | 5.10 | 5.17 | 5.04 | 5.14 | 5.14 | qfq | 15,434,904 | 78,808,113 | 0.78% |
| 2024-05-06 | 5.20 | 5.21 | 5.04 | 5.10 | 5.10 | qfq | 24,219,702 | 123,592,475 | -2.11% |
| 2024-04-30 | 5.36 | 5.36 | 5.17 | 5.21 | 5.21 | qfq | 22,273,902 | 116,344,604 | -3.87% |
| 2024-04-29 | 5.31 | 5.45 | 5.19 | 5.42 | 5.42 | qfq | 23,784,904 | 127,669,881 | 1.12% |
| 2024-04-26 | 5.37 | 5.46 | 5.31 | 5.36 | 5.36 | qfq | 21,149,444 | 113,403,925 | -0.37% |
| 2024-04-25 | 5.26 | 5.48 | 5.23 | 5.38 | 5.38 | qfq | 23,911,367 | 128,174,639 | 1.32% |
| 2024-04-24 | 5.28 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 17,992,000 | 95,442,665 | 1.14% |
| 2024-04-23 | 5.33 | 5.44 | 5.25 | 5.25 | 5.25 | qfq | 23,645,710 | 125,588,500 | -4.55% |
| 2024-04-22 | 5.25 | 5.55 | 4.89 | 5.50 | 5.50 | qfq | 46,067,389 | 240,094,424 | 3.19% |
| 2024-04-19 | 5.51 | 5.59 | 5.28 | 5.33 | 5.33 | qfq | 37,324,138 | 201,609,636 | -5.16% |
| 2024-04-18 | 5.54 | 5.88 | 5.45 | 5.62 | 5.62 | qfq | 43,783,529 | 248,019,038 | -1.58% |
| 2024-04-17 | 5.41 | 6.03 | 5.40 | 5.71 | 5.71 | qfq | 58,865,543 | 336,906,243 | -3.55% |
| 2024-04-16 | 6.26 | 6.44 | 5.92 | 5.92 | 5.92 | qfq | 40,755,621 | 247,785,637 | -10.03% |
| 2024-04-15 | 6.19 | 6.88 | 5.89 | 6.58 | 6.58 | qfq | 97,021,766 | 622,119,463 | 5.11% |
| 2024-04-12 | 5.68 | 6.26 | 5.58 | 6.26 | 6.26 | qfq | 60,420,237 | 367,162,267 | 10.02% |
| 2024-04-11 | 5.52 | 5.70 | 5.45 | 5.69 | 5.69 | qfq | 14,697,536 | 82,338,304 | 1.79% |
| 2024-04-10 | 5.60 | 5.68 | 5.49 | 5.59 | 5.59 | qfq | 15,467,727 | 86,390,395 | 0.00% |
| 2024-04-09 | 5.31 | 5.60 | 5.30 | 5.59 | 5.59 | qfq | 18,555,364 | 102,161,627 | 4.49% |
| 2024-04-08 | 5.43 | 5.50 | 5.32 | 5.35 | 5.35 | qfq | 10,034,640 | 54,493,937 | -1.11% |
| 2024-04-03 | 5.40 | 5.46 | 5.35 | 5.41 | 5.41 | qfq | 7,864,023 | 42,556,715 | -1.28% |
| 2024-04-02 | 5.44 | 5.60 | 5.42 | 5.48 | 5.48 | qfq | 12,410,493 | 68,148,489 | 1.11% |
| 2024-04-01 | 5.31 | 5.43 | 5.25 | 5.42 | 5.42 | qfq | 8,845,136 | 47,273,455 | 0.93% |
| 2024-03-29 | 5.24 | 5.37 | 5.23 | 5.37 | 5.37 | qfq | 8,769,036 | 46,447,279 | 2.87% |
| 2024-03-28 | 5.21 | 5.28 | 5.13 | 5.22 | 5.22 | qfq | 7,636,434 | 39,851,931 | 0.58% |
| 2024-03-27 | 5.27 | 5.36 | 5.19 | 5.19 | 5.19 | qfq | 6,691,636 | 35,260,742 | -1.52% |
| 2024-03-26 | 5.31 | 5.31 | 5.19 | 5.27 | 5.27 | qfq | 8,039,838 | 42,160,596 | -0.75% |
| 2024-03-25 | 5.44 | 5.45 | 5.30 | 5.31 | 5.31 | qfq | 9,797,302 | 52,611,633 | -2.93% |
| 2024-03-22 | 5.54 | 5.57 | 5.41 | 5.47 | 5.47 | qfq | 11,291,402 | 62,027,029 | -1.80% |
| 2024-03-21 | 5.46 | 5.59 | 5.40 | 5.57 | 5.57 | qfq | 12,943,235 | 71,320,235 | 2.01% |
| 2024-03-20 | 5.36 | 5.53 | 5.35 | 5.46 | 5.46 | qfq | 12,334,050 | 67,381,024 | 1.11% |
| 2024-03-19 | 5.30 | 5.45 | 5.24 | 5.40 | 5.40 | qfq | 15,062,355 | 80,579,815 | 2.08% |
| 2024-03-18 | 5.15 | 5.30 | 5.14 | 5.29 | 5.29 | qfq | 16,240,736 | 85,517,938 | 2.72% |
| 2024-03-15 | 5.11 | 5.20 | 5.06 | 5.15 | 5.15 | qfq | 8,002,600 | 41,155,170 | 0.00% |
| 2024-03-14 | 5.04 | 5.22 | 5.04 | 5.15 | 5.15 | qfq | 14,946,989 | 76,850,092 | 2.18% |
| 2024-03-13 | 5.02 | 5.07 | 4.97 | 5.04 | 5.04 | qfq | 8,186,200 | 41,100,271 | 0.20% |
| 2024-03-12 | 4.93 | 5.08 | 4.91 | 5.03 | 5.03 | qfq | 11,208,512 | 56,034,943 | 2.03% |
| 2024-03-11 | 4.92 | 4.93 | 4.86 | 4.93 | 4.93 | qfq | 6,617,690 | 32,452,857 | 0.61% |
| 2024-03-08 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | qfq | 11,146,526 | 54,655,938 | -2.97% |
| 2024-03-07 | 4.87 | 5.20 | 4.85 | 5.05 | 5.05 | qfq | 18,040,236 | 90,232,948 | 3.27% |
| 2024-03-06 | 4.79 | 4.90 | 4.76 | 4.89 | 4.89 | qfq | 8,388,871 | 40,549,583 | 1.66% |
| 2024-03-05 | 4.81 | 4.90 | 4.74 | 4.81 | 4.81 | qfq | 8,026,271 | 38,774,589 | 0.00% |
| 2024-03-04 | 4.81 | 4.83 | 4.72 | 4.81 | 4.81 | qfq | 4,886,600 | 23,352,207 | 0.00% |
| 2024-03-01 | 4.82 | 4.84 | 4.73 | 4.81 | 4.81 | qfq | 6,445,500 | 30,877,539 | 0.21% |
| 2024-02-29 | 4.72 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 7,674,800 | 36,532,834 | 1.48% |
| 2024-02-28 | 4.93 | 5.05 | 4.71 | 4.73 | 4.73 | qfq | 14,426,600 | 70,874,224 | -4.25% |
| 2024-02-27 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | qfq | 8,249,665 | 40,462,958 | 0.82% |
| 2024-02-26 | 4.90 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 9,195,377 | 44,804,628 | -0.20% |
| 2024-02-23 | 4.95 | 4.96 | 4.83 | 4.91 | 4.91 | qfq | 11,766,712 | 57,393,018 | -0.41% |
| 2024-02-22 | 4.75 | 5.03 | 4.71 | 4.93 | 4.93 | qfq | 16,838,565 | 82,355,603 | 3.35% |
| 2024-02-21 | 4.66 | 4.84 | 4.65 | 4.77 | 4.77 | qfq | 10,536,670 | 50,145,540 | 1.27% |
| 2024-02-20 | 4.69 | 4.76 | 4.59 | 4.71 | 4.71 | qfq | 8,173,379 | 38,387,624 | 0.64% |
| 2024-02-19 | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | qfq | 10,901,922 | 50,993,147 | 1.74% |
| 2024-02-08 | 4.33 | 4.60 | 4.25 | 4.60 | 4.60 | qfq | 12,383,775 | 54,765,977 | 6.73% |
| 2024-02-07 | 4.43 | 4.48 | 4.27 | 4.31 | 4.31 | qfq | 10,639,653 | 46,340,852 | -1.37% |
| 2024-02-06 | 4.32 | 4.45 | 4.01 | 4.37 | 4.37 | qfq | 11,413,800 | 48,552,432 | 2.34% |
| 2024-02-05 | 4.63 | 4.64 | 4.25 | 4.27 | 4.27 | qfq | 13,519,657 | 58,834,443 | -8.96% |
| 2024-02-02 | 4.78 | 4.94 | 4.50 | 4.69 | 4.69 | qfq | 13,918,402 | 66,048,466 | 0.21% |
| 2024-02-01 | 4.88 | 4.88 | 4.63 | 4.68 | 4.68 | qfq | 12,888,455 | 60,942,890 | -4.49% |
| 2024-01-31 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | qfq | 25,316,202 | 126,738,440 | -8.92% |
| 2024-01-30 | 5.55 | 5.75 | 5.36 | 5.38 | 5.38 | qfq | 18,238,000 | 100,606,841 | -3.24% |
| 2024-01-29 | 5.83 | 5.84 | 5.56 | 5.56 | 5.56 | qfq | 13,106,000 | 74,038,498 | -4.79% |
| 2024-01-26 | 5.80 | 5.93 | 5.73 | 5.84 | 5.84 | qfq | 19,082,700 | 111,381,518 | 0.00% |
| 2024-01-25 | 5.72 | 5.85 | 5.50 | 5.84 | 5.84 | qfq | 21,375,201 | 121,928,582 | 1.74% |
| 2024-01-24 | 5.78 | 5.83 | 5.49 | 5.74 | 5.74 | qfq | 19,904,531 | 112,284,516 | 1.06% |
| 2024-01-23 | 5.68 | 5.78 | 5.30 | 5.68 | 5.68 | qfq | 32,438,430 | 179,601,251 | -0.87% |
| 2024-01-22 | 6.00 | 6.16 | 5.67 | 5.73 | 5.73 | qfq | 47,142,239 | 280,598,588 | -5.13% |
| 2024-01-19 | 5.49 | 6.04 | 5.38 | 6.04 | 6.04 | qfq | 39,555,207 | 233,084,420 | 10.02% |
| 2024-01-18 | 5.59 | 5.60 | 5.30 | 5.49 | 5.49 | qfq | 15,090,904 | 81,668,928 | -2.66% |
| 2024-01-17 | 5.87 | 5.95 | 5.63 | 5.64 | 5.64 | qfq | 13,239,120 | 76,221,629 | -4.57% |
| 2024-01-16 | 5.86 | 6.04 | 5.82 | 5.91 | 5.91 | qfq | 19,912,700 | 118,406,752 | 1.03% |
| 2024-01-15 | 5.62 | 5.88 | 5.60 | 5.85 | 5.85 | qfq | 14,651,100 | 85,248,223 | 3.72% |
| 2024-01-12 | 5.75 | 5.77 | 5.63 | 5.64 | 5.64 | qfq | 6,814,100 | 38,729,458 | -1.91% |
| 2024-01-11 | 5.79 | 5.93 | 5.73 | 5.75 | 5.75 | qfq | 9,021,400 | 52,216,849 | -0.69% |
| 2024-01-10 | 5.80 | 5.86 | 5.72 | 5.79 | 5.79 | qfq | 14,343,608 | 82,986,527 | -2.36% |
| 2024-01-09 | 5.74 | 6.06 | 5.73 | 5.93 | 5.93 | qfq | 22,911,754 | 136,238,888 | 3.85% |
| 2024-01-08 | 5.74 | 5.89 | 5.71 | 5.71 | 5.71 | qfq | 11,323,000 | 65,596,994 | -0.70% |
| 2024-01-05 | 5.81 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 8,032,800 | 46,424,770 | -1.37% |
| 2024-01-04 | 5.78 | 5.87 | 5.75 | 5.83 | 5.83 | qfq | 11,412,600 | 66,204,211 | 0.52% |
| 2024-01-03 | 5.67 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 9,143,700 | 52,640,904 | 1.93% |
| 2024-01-02 | 5.61 | 5.74 | 5.57 | 5.69 | 5.69 | qfq | 7,199,600 | 40,736,784 | 1.79% |
| 2023-12-29 | 5.51 | 5.62 | 5.46 | 5.59 | 5.59 | qfq | 5,874,604 | 32,735,016 | 1.45% |
| 2023-12-28 | 5.34 | 5.52 | 5.27 | 5.51 | 5.51 | qfq | 7,063,600 | 38,422,011 | 2.80% |
| 2023-12-27 | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | qfq | 4,508,700 | 24,059,385 | -0.19% |
| 2023-12-26 | 5.44 | 5.49 | 5.34 | 5.37 | 5.37 | qfq | 5,541,904 | 29,902,306 | -1.29% |
| 2023-12-25 | 5.58 | 5.61 | 5.35 | 5.44 | 5.44 | qfq | 8,668,700 | 47,269,847 | -3.03% |
| 2023-12-22 | 5.79 | 5.87 | 5.56 | 5.61 | 5.61 | qfq | 12,479,399 | 70,717,579 | -2.09% |
| 2023-12-21 | 5.54 | 6.05 | 5.50 | 5.73 | 5.73 | qfq | 17,901,286 | 103,524,482 | 2.69% |
| 2023-12-20 | 5.76 | 5.82 | 5.56 | 5.58 | 5.58 | qfq | 14,594,652 | 82,598,206 | -4.12% |
| 2023-12-19 | 5.61 | 6.08 | 5.61 | 5.82 | 5.82 | qfq | 21,514,154 | 125,748,768 | 2.83% |
| 2023-12-18 | 5.85 | 5.88 | 5.63 | 5.66 | 5.66 | qfq | 11,243,195 | 64,072,375 | -3.41% |
| 2023-12-15 | 5.74 | 5.94 | 5.74 | 5.86 | 5.86 | qfq | 14,980,700 | 87,889,031 | 0.69% |
| 2023-12-14 | 5.68 | 5.95 | 5.68 | 5.82 | 5.82 | qfq | 10,911,600 | 63,548,168 | 2.65% |
| 2023-12-13 | 5.74 | 5.79 | 5.67 | 5.67 | 5.67 | qfq | 3,609,850 | 20,695,011 | -1.39% |
| 2023-12-12 | 5.62 | 5.77 | 5.61 | 5.75 | 5.75 | qfq | 5,646,552 | 32,250,098 | 2.68% |
| 2023-12-11 | 5.54 | 5.63 | 5.48 | 5.60 | 5.60 | qfq | 4,547,902 | 25,255,119 | 0.18% |
| 2023-12-08 | 5.69 | 5.74 | 5.57 | 5.59 | 5.59 | qfq | 5,793,300 | 32,598,555 | -2.44% |
| 2023-12-07 | 5.78 | 5.80 | 5.69 | 5.73 | 5.73 | qfq | 3,836,300 | 21,953,485 | -0.69% |
| 2023-12-06 | 5.76 | 5.79 | 5.66 | 5.77 | 5.77 | qfq | 4,401,600 | 25,225,488 | 0.17% |
| 2023-12-05 | 5.78 | 5.84 | 5.74 | 5.76 | 5.76 | qfq | 5,179,100 | 30,028,026 | -0.69% |
| 2023-12-04 | 5.76 | 5.81 | 5.72 | 5.80 | 5.80 | qfq | 5,230,404 | 30,241,690 | 0.69% |
| 2023-12-01 | 5.72 | 5.77 | 5.70 | 5.76 | 5.76 | qfq | 4,741,400 | 27,233,051 | 0.70% |
| 2023-11-30 | 5.66 | 5.75 | 5.63 | 5.72 | 5.72 | qfq | 5,837,002 | 33,295,497 | 1.24% |
| 2023-11-29 | 5.71 | 5.73 | 5.65 | 5.65 | 5.65 | qfq | 2,826,100 | 16,063,619 | -1.05% |
| 2023-11-28 | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | qfq | 3,573,078 | 20,266,809 | 0.53% |
| 2023-11-27 | 5.72 | 5.76 | 5.66 | 5.68 | 5.68 | qfq | 3,473,900 | 19,758,829 | -0.35% |
| 2023-11-24 | 5.75 | 5.76 | 5.67 | 5.70 | 5.70 | qfq | 3,120,400 | 17,819,306 | -0.35% |
| 2023-11-23 | 5.70 | 5.73 | 5.61 | 5.72 | 5.72 | qfq | 3,709,102 | 21,072,683 | 0.35% |
| 2023-11-22 | 5.67 | 5.74 | 5.65 | 5.70 | 5.70 | qfq | 5,955,502 | 34,035,789 | 0.71% |
| 2023-11-21 | 5.70 | 5.73 | 5.65 | 5.66 | 5.66 | qfq | 3,646,700 | 20,763,577 | -0.35% |
| 2023-11-20 | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | qfq | 5,330,702 | 30,259,404 | 1.07% |
| 2023-11-17 | 5.60 | 5.63 | 5.55 | 5.62 | 5.62 | qfq | 2,876,500 | 16,099,119 | 0.18% |
| 2023-11-16 | 5.60 | 5.66 | 5.56 | 5.61 | 5.61 | qfq | 4,166,700 | 23,406,512 | 0.00% |
| 2023-11-15 | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | qfq | 3,529,000 | 19,772,380 | 0.54% |
| 2023-11-14 | 5.55 | 5.60 | 5.55 | 5.58 | 5.58 | qfq | 3,726,800 | 20,777,247 | 0.54% |
| 2023-11-13 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | qfq | 4,246,800 | 23,479,582 | 1.28% |
| 2023-11-10 | 5.49 | 5.51 | 5.39 | 5.48 | 5.48 | qfq | 3,459,800 | 18,808,520 | -0.18% |
| 2023-11-09 | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | qfq | 4,139,453 | 22,790,970 | -1.44% |
| 2023-11-08 | 5.52 | 5.57 | 5.48 | 5.57 | 5.57 | qfq | 3,957,600 | 21,947,847 | 0.91% |
| 2023-11-07 | 5.51 | 5.54 | 5.42 | 5.52 | 5.52 | qfq | 4,532,653 | 24,896,575 | 0.18% |
| 2023-11-06 | 5.46 | 5.53 | 5.46 | 5.51 | 5.51 | qfq | 3,767,202 | 20,716,932 | 1.47% |
| 2023-11-03 | 5.43 | 5.46 | 5.40 | 5.43 | 5.43 | qfq | 3,459,300 | 18,803,942 | 0.18% |
| 2023-11-02 | 5.45 | 5.50 | 5.38 | 5.42 | 5.42 | qfq | 3,836,000 | 20,798,402 | -0.91% |
| 2023-11-01 | 5.44 | 5.50 | 5.42 | 5.47 | 5.47 | qfq | 2,944,948 | 16,080,788 | 0.55% |
| 2023-10-31 | 5.50 | 5.53 | 5.39 | 5.44 | 5.44 | qfq | 4,560,400 | 24,791,871 | -1.45% |
| 2023-10-30 | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | qfq | 3,277,700 | 18,075,372 | 0.91% |
| 2023-10-27 | 5.39 | 5.50 | 5.37 | 5.47 | 5.47 | qfq | 3,840,500 | 20,945,904 | 1.30% |
| 2023-10-26 | 5.43 | 5.45 | 5.34 | 5.40 | 5.40 | qfq | 3,506,400 | 18,890,775 | -0.92% |
| 2023-10-25 | 5.30 | 5.47 | 5.29 | 5.45 | 5.45 | qfq | 5,508,104 | 29,906,578 | 3.42% |
| 2023-10-24 | 5.22 | 5.31 | 5.22 | 5.27 | 5.27 | qfq | 3,488,704 | 18,381,625 | 1.54% |
| 2023-10-23 | 5.28 | 5.29 | 5.17 | 5.19 | 5.19 | qfq | 4,771,104 | 24,985,383 | -2.08% |
| 2023-10-20 | 5.35 | 5.37 | 5.29 | 5.30 | 5.30 | qfq | 4,176,604 | 22,214,716 | -1.12% |
| 2023-10-19 | 5.43 | 5.48 | 5.36 | 5.36 | 5.36 | qfq | 4,162,520 | 22,530,311 | -1.65% |
| 2023-10-18 | 5.63 | 5.65 | 5.45 | 5.45 | 5.45 | qfq | 5,176,902 | 28,530,997 | -3.20% |
| 2023-10-17 | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | qfq | 3,098,000 | 17,476,063 | -0.53% |
| 2023-10-16 | 5.70 | 5.72 | 5.64 | 5.66 | 5.66 | qfq | 3,507,504 | 19,867,601 | -1.39% |
| 2023-10-13 | 5.80 | 5.80 | 5.67 | 5.74 | 5.74 | qfq | 4,196,700 | 23,979,817 | 0.35% |
| 2023-10-12 | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | qfq | 3,132,402 | 17,876,428 | 0.88% |
| 2023-10-11 | 5.74 | 5.75 | 5.67 | 5.67 | 5.67 | qfq | 5,942,500 | 33,844,559 | -1.22% |
| 2023-10-10 | 5.78 | 5.88 | 5.72 | 5.74 | 5.74 | qfq | 5,581,900 | 32,232,983 | -1.54% |
| 2023-10-09 | 6.09 | 6.09 | 5.78 | 5.83 | 5.83 | qfq | 12,119,500 | 70,703,549 | -4.74% |
| 2023-09-28 | 6.05 | 6.13 | 6.05 | 6.12 | 6.12 | qfq | 5,573,600 | 34,013,529 | 1.32% |
| 2023-09-27 | 6.08 | 6.09 | 6.03 | 6.04 | 6.04 | qfq | 3,989,702 | 24,159,836 | -0.66% |
| 2023-09-26 | 6.09 | 6.11 | 6.04 | 6.08 | 6.08 | qfq | 2,672,700 | 16,239,212 | 0.00% |
| 2023-09-25 | 6.11 | 6.12 | 6.06 | 6.08 | 6.08 | qfq | 3,336,100 | 20,260,476 | -0.49% |
| 2023-09-22 | 6.03 | 6.12 | 6.01 | 6.11 | 6.11 | qfq | 4,938,800 | 30,029,958 | 0.99% |
| 2023-09-21 | 6.08 | 6.08 | 6.00 | 6.05 | 6.05 | qfq | 5,427,700 | 32,750,235 | -0.33% |
| 2023-09-20 | 6.25 | 6.28 | 6.06 | 6.07 | 6.07 | qfq | 12,290,400 | 75,035,512 | -3.50% |
| 2023-09-19 | 6.38 | 6.40 | 6.26 | 6.29 | 6.29 | qfq | 9,687,300 | 61,101,189 | -2.18% |
| 2023-09-18 | 6.31 | 6.43 | 6.28 | 6.43 | 6.43 | qfq | 14,935,690 | 95,371,335 | 1.90% |
| 2023-09-15 | 6.29 | 6.38 | 6.25 | 6.31 | 6.31 | qfq | 9,512,800 | 60,109,198 | 0.96% |
| 2023-09-14 | 6.39 | 6.41 | 6.18 | 6.25 | 6.25 | qfq | 8,614,400 | 54,049,830 | -0.95% |
| 2023-09-13 | 6.38 | 6.38 | 6.26 | 6.31 | 6.31 | qfq | 7,290,300 | 46,027,869 | -0.94% |
| 2023-09-12 | 6.37 | 6.45 | 6.34 | 6.37 | 6.37 | qfq | 9,071,506 | 58,017,408 | -0.47% |
| 2023-09-11 | 6.24 | 6.44 | 6.20 | 6.40 | 6.40 | qfq | 16,007,104 | 101,457,965 | 2.40% |
| 2023-09-08 | 6.25 | 6.26 | 6.15 | 6.25 | 6.25 | qfq | 7,265,802 | 44,973,457 | -0.48% |
| 2023-09-07 | 6.25 | 6.35 | 6.22 | 6.28 | 6.28 | qfq | 10,987,102 | 69,045,446 | 0.48% |
| 2023-09-06 | 6.24 | 6.27 | 6.20 | 6.25 | 6.25 | qfq | 5,577,651 | 34,788,430 | 0.00% |
| 2023-09-05 | 6.20 | 6.28 | 6.17 | 6.25 | 6.25 | qfq | 6,114,700 | 38,147,084 | 0.48% |
| 2023-09-04 | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | qfq | 9,083,900 | 56,437,565 | 1.30% |
| 2023-09-01 | 6.11 | 6.17 | 6.10 | 6.14 | 6.14 | qfq | 4,030,151 | 24,744,908 | 0.82% |
| 2023-08-31 | 6.15 | 6.15 | 6.07 | 6.09 | 6.09 | qfq | 5,800,100 | 35,354,752 | -1.14% |
| 2023-08-30 | 6.17 | 6.19 | 6.13 | 6.16 | 6.16 | qfq | 6,045,800 | 37,212,677 | -0.65% |
| 2023-08-29 | 6.10 | 6.24 | 6.07 | 6.20 | 6.20 | qfq | 8,010,855 | 49,377,554 | 1.64% |
| 2023-08-28 | 6.35 | 6.35 | 6.09 | 6.10 | 6.10 | qfq | 10,245,800 | 63,047,199 | 1.33% |
| 2023-08-25 | 6.05 | 6.10 | 5.99 | 6.02 | 6.02 | qfq | 5,506,251 | 33,278,817 | -0.66% |
| 2023-08-24 | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 5,249,049 | 31,849,263 | 0.00% |
| 2023-08-23 | 6.12 | 6.12 | 6.02 | 6.06 | 6.06 | qfq | 4,507,649 | 27,358,204 | -1.46% |
| 2023-08-22 | 6.11 | 6.16 | 6.01 | 6.15 | 6.15 | qfq | 7,550,000 | 45,840,929 | 0.65% |
| 2023-08-21 | 6.16 | 6.17 | 6.09 | 6.11 | 6.11 | qfq | 9,064,900 | 55,498,499 | -0.81% |
| 2023-08-18 | 6.35 | 6.37 | 6.16 | 6.16 | 6.16 | qfq | 12,652,000 | 78,876,267 | -2.99% |
| 2023-08-17 | 6.37 | 6.37 | 6.25 | 6.35 | 6.35 | qfq | 11,391,192 | 71,844,823 | -0.47% |
| 2023-08-16 | 6.56 | 6.56 | 6.38 | 6.38 | 6.38 | qfq | 13,798,500 | 88,931,086 | -2.89% |
| 2023-08-15 | 6.64 | 6.69 | 6.50 | 6.57 | 6.57 | qfq | 20,066,130 | 131,737,403 | -2.67% |
| 2023-08-14 | 6.38 | 6.85 | 6.36 | 6.75 | 6.75 | qfq | 42,269,853 | 283,433,246 | 3.69% |
| 2023-08-11 | 6.43 | 6.75 | 6.42 | 6.51 | 6.51 | qfq | 21,381,200 | 140,786,526 | 1.24% |
| 2023-08-10 | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | qfq | 5,023,751 | 32,158,180 | 1.42% |
| 2023-08-09 | 6.42 | 6.44 | 6.33 | 6.34 | 6.34 | qfq | 5,866,200 | 37,355,398 | -1.86% |
| 2023-08-08 | 6.47 | 6.50 | 6.40 | 6.46 | 6.46 | qfq | 4,009,800 | 25,841,890 | -0.15% |
| 2023-08-07 | 6.50 | 6.51 | 6.45 | 6.47 | 6.47 | qfq | 5,421,600 | 35,069,358 | -0.46% |
| 2023-08-04 | 6.59 | 6.66 | 6.49 | 6.50 | 6.50 | qfq | 9,784,600 | 64,159,382 | -0.91% |
| 2023-08-03 | 6.51 | 6.56 | 6.45 | 6.56 | 6.56 | qfq | 6,125,551 | 39,862,943 | 0.77% |
| 2023-08-02 | 6.58 | 6.59 | 6.48 | 6.51 | 6.51 | qfq | 7,834,500 | 51,118,373 | -1.36% |
| 2023-08-01 | 6.66 | 6.69 | 6.58 | 6.60 | 6.60 | qfq | 11,325,530 | 75,002,390 | -1.05% |
| 2023-07-31 | 6.52 | 6.70 | 6.51 | 6.67 | 6.67 | qfq | 20,988,379 | 138,987,295 | 2.46% |
| 2023-07-28 | 6.43 | 6.51 | 6.42 | 6.51 | 6.51 | qfq | 7,771,100 | 50,284,028 | 0.31% |
| 2023-07-27 | 6.42 | 6.56 | 6.38 | 6.49 | 6.49 | qfq | 11,644,400 | 75,541,886 | 1.25% |
| 2023-07-26 | 6.38 | 6.47 | 6.36 | 6.41 | 6.41 | qfq | 6,216,900 | 39,823,091 | 0.47% |
| 2023-07-25 | 6.35 | 6.42 | 6.33 | 6.38 | 6.38 | qfq | 6,817,498 | 43,401,174 | 0.95% |
| 2023-07-24 | 6.30 | 6.35 | 6.24 | 6.32 | 6.32 | qfq | 4,209,000 | 26,600,498 | 0.32% |
| 2023-07-21 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | qfq | 5,868,800 | 36,904,762 | 0.80% |
| 2023-07-20 | 6.26 | 6.33 | 6.24 | 6.25 | 6.25 | qfq | 7,229,100 | 45,486,206 | -0.16% |
| 2023-07-19 | 6.23 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 3,963,000 | 24,774,264 | 0.16% |
| 2023-07-18 | 6.38 | 6.38 | 6.21 | 6.25 | 6.25 | qfq | 5,336,702 | 33,395,330 | -1.11% |