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
新 华 都002264.SZ
最近收盘价6.052026-07-17
最近交易日2026-07-17
成交量（股）23,530,908
成交额（元）145,439,305
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.1 | — | — | — | 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 | 6.22 | 6.45 | 6.00 | 6.05 | 6.05 | qfq | 23,530,908 | 145,439,305 | -3.51% |
| 2026-07-16 | 6.10 | 6.37 | 6.07 | 6.27 | 6.27 | qfq | 22,736,050 | 141,793,263 | 1.95% |
| 2026-07-15 | 5.81 | 6.18 | 5.78 | 6.15 | 6.15 | qfq | 24,260,001 | 147,178,063 | 5.67% |
| 2026-07-14 | 5.76 | 5.84 | 5.69 | 5.82 | 5.82 | qfq | 13,200,300 | 76,261,587 | 0.69% |
| 2026-07-13 | 5.91 | 5.97 | 5.74 | 5.78 | 5.78 | qfq | 12,604,100 | 73,149,921 | -2.53% |
| 2026-07-10 | 5.76 | 6.12 | 5.70 | 5.93 | 5.93 | qfq | 19,178,000 | 114,545,177 | 2.60% |
| 2026-07-09 | 5.84 | 5.91 | 5.68 | 5.78 | 5.78 | qfq | 10,625,200 | 61,351,910 | -1.37% |
| 2026-07-08 | 5.90 | 5.96 | 5.79 | 5.86 | 5.86 | qfq | 10,223,500 | 60,082,432 | -0.17% |
| 2026-07-07 | 6.00 | 6.03 | 5.82 | 5.87 | 5.87 | qfq | 11,206,900 | 66,129,881 | -2.65% |
| 2026-07-06 | 6.04 | 6.09 | 5.94 | 6.03 | 6.03 | qfq | 13,529,300 | 81,607,045 | -0.17% |
| 2026-07-03 | 5.86 | 6.07 | 5.86 | 6.04 | 6.04 | qfq | 16,772,150 | 100,256,613 | 2.20% |
| 2026-07-02 | 5.84 | 6.08 | 5.84 | 5.91 | 5.91 | qfq | 17,289,150 | 102,729,119 | 0.85% |
| 2026-07-01 | 5.61 | 5.94 | 5.60 | 5.86 | 5.86 | qfq | 19,214,300 | 111,962,700 | 3.90% |
| 2026-06-30 | 5.69 | 5.75 | 5.59 | 5.64 | 5.64 | qfq | 12,317,233 | 69,564,794 | -0.35% |
| 2026-06-29 | 5.55 | 5.70 | 5.48 | 5.66 | 5.66 | qfq | 13,962,200 | 78,419,156 | 0.71% |
| 2026-06-26 | 5.81 | 5.83 | 5.62 | 5.62 | 5.62 | qfq | 14,396,900 | 82,169,943 | -3.60% |
| 2026-06-25 | 6.03 | 6.03 | 5.77 | 5.83 | 5.83 | qfq | 15,506,300 | 90,957,275 | -3.32% |
| 2026-06-24 | 6.08 | 6.09 | 5.93 | 6.03 | 6.03 | qfq | 16,123,050 | 96,850,168 | -1.15% |
| 2026-06-23 | 6.00 | 6.25 | 5.94 | 6.10 | 6.10 | qfq | 20,689,800 | 126,830,506 | 2.01% |
| 2026-06-22 | 5.86 | 5.99 | 5.74 | 5.98 | 5.98 | qfq | 17,881,700 | 104,675,085 | 1.36% |
| 2026-06-18 | 6.05 | 6.10 | 5.87 | 5.90 | 5.90 | qfq | 23,729,342 | 141,494,806 | -2.96% |
| 2026-06-17 | 6.25 | 6.26 | 6.03 | 6.08 | 6.08 | qfq | 14,908,400 | 91,136,644 | -3.03% |
| 2026-06-16 | 6.30 | 6.32 | 6.21 | 6.27 | 6.27 | qfq | 13,265,800 | 83,083,999 | -1.26% |
| 2026-06-15 | 6.34 | 6.47 | 6.26 | 6.35 | 6.35 | qfq | 12,608,600 | 79,977,371 | 0.63% |
| 2026-06-12 | 6.29 | 6.37 | 6.20 | 6.31 | 6.31 | qfq | 10,905,900 | 68,770,221 | 1.45% |
| 2026-06-11 | 6.26 | 6.32 | 6.15 | 6.22 | 6.22 | qfq | 12,842,900 | 79,862,472 | -2.20% |
| 2026-06-10 | 6.44 | 6.51 | 6.28 | 6.36 | 6.36 | qfq | 12,007,500 | 76,635,396 | -1.09% |
| 2026-06-09 | 6.40 | 6.54 | 6.33 | 6.43 | 6.43 | qfq | 12,756,600 | 81,979,256 | 0.00% |
| 2026-06-08 | 6.50 | 6.68 | 6.31 | 6.43 | 6.43 | qfq | 15,839,100 | 102,926,293 | -3.02% |
| 2026-06-05 | 6.54 | 6.74 | 6.53 | 6.63 | 6.63 | qfq | 17,090,800 | 113,310,161 | 1.53% |
| 2026-06-04 | 6.61 | 6.72 | 6.46 | 6.53 | 6.53 | qfq | 12,443,001 | 81,620,567 | -2.97% |
| 2026-06-03 | 6.83 | 6.85 | 6.61 | 6.73 | 6.63 | qfq | 18,521,400 | 124,703,748 | -2.89% |
| 2026-06-02 | 7.03 | 7.12 | 6.80 | 6.93 | 6.83 | qfq | 19,714,001 | 136,235,613 | -1.70% |
| 2026-06-01 | 6.82 | 7.12 | 6.75 | 7.05 | 6.95 | qfq | 22,928,301 | 160,567,573 | 3.37% |
| 2026-05-29 | 6.74 | 6.98 | 6.72 | 6.82 | 6.72 | qfq | 20,550,000 | 140,949,364 | 1.19% |
| 2026-05-28 | 6.68 | 6.80 | 6.61 | 6.74 | 6.64 | qfq | 10,803,800 | 72,574,902 | 0.30% |
| 2026-05-27 | 6.84 | 6.87 | 6.65 | 6.72 | 6.62 | qfq | 13,619,800 | 91,588,740 | -2.04% |
| 2026-05-26 | 6.97 | 6.97 | 6.74 | 6.86 | 6.76 | qfq | 14,647,402 | 100,189,055 | -2.14% |
| 2026-05-25 | 7.10 | 7.17 | 6.92 | 7.01 | 6.91 | qfq | 11,875,900 | 83,215,241 | -0.99% |
| 2026-05-22 | 7.05 | 7.13 | 6.93 | 7.08 | 6.98 | qfq | 15,259,802 | 107,336,429 | 1.43% |
| 2026-05-21 | 7.33 | 7.42 | 6.97 | 6.98 | 6.88 | qfq | 18,630,201 | 134,208,452 | -4.51% |
| 2026-05-20 | 7.55 | 7.56 | 7.25 | 7.31 | 7.20 | qfq | 18,777,400 | 137,859,631 | -3.82% |
| 2026-05-19 | 7.60 | 7.73 | 7.47 | 7.60 | 7.49 | qfq | 15,585,803 | 118,467,968 | 0.00% |
| 2026-05-18 | 7.60 | 7.70 | 7.50 | 7.60 | 7.49 | qfq | 20,256,703 | 154,051,941 | -0.39% |
| 2026-05-15 | 8.12 | 8.18 | 7.56 | 7.63 | 7.52 | qfq | 40,248,800 | 312,199,525 | -6.95% |
| 2026-05-14 | 8.55 | 8.62 | 8.20 | 8.20 | 8.08 | qfq | 16,386,700 | 136,825,979 | -3.42% |
| 2026-05-13 | 8.47 | 8.59 | 8.42 | 8.49 | 8.37 | qfq | 16,589,100 | 140,759,399 | 0.12% |
| 2026-05-12 | 8.63 | 8.64 | 8.40 | 8.48 | 8.36 | qfq | 19,476,201 | 165,853,915 | -2.30% |
| 2026-05-11 | 8.70 | 8.75 | 8.57 | 8.68 | 8.55 | qfq | 18,358,801 | 158,792,096 | -0.12% |
| 2026-05-08 | 8.63 | 8.74 | 8.60 | 8.69 | 8.56 | qfq | 20,727,500 | 179,630,208 | 0.81% |
| 2026-05-07 | 8.48 | 8.63 | 8.43 | 8.62 | 8.49 | qfq | 24,705,900 | 210,849,155 | 1.77% |
| 2026-05-06 | 8.40 | 8.52 | 8.37 | 8.47 | 8.35 | qfq | 21,717,201 | 183,842,673 | 1.44% |
| 2026-04-30 | 8.35 | 8.44 | 8.30 | 8.35 | 8.23 | qfq | 16,295,000 | 136,221,481 | 0.60% |
| 2026-04-29 | 8.05 | 8.49 | 8.03 | 8.30 | 8.18 | qfq | 24,366,700 | 202,183,878 | 2.72% |
| 2026-04-28 | 8.05 | 8.20 | 7.99 | 8.08 | 7.96 | qfq | 13,261,500 | 107,201,620 | -0.37% |
| 2026-04-27 | 8.00 | 8.13 | 7.88 | 8.11 | 7.99 | qfq | 12,340,400 | 99,085,614 | 1.00% |
| 2026-04-24 | 8.10 | 8.13 | 7.96 | 8.03 | 7.91 | qfq | 12,645,400 | 101,497,422 | -1.59% |
| 2026-04-23 | 8.18 | 8.26 | 8.13 | 8.16 | 8.04 | qfq | 12,300,000 | 100,577,438 | -0.61% |
| 2026-04-22 | 8.29 | 8.31 | 8.15 | 8.21 | 8.09 | qfq | 13,186,800 | 108,095,471 | -1.20% |
| 2026-04-21 | 8.37 | 8.45 | 8.24 | 8.31 | 8.19 | qfq | 14,575,500 | 121,147,178 | -0.72% |
| 2026-04-20 | 8.30 | 8.40 | 8.23 | 8.37 | 8.25 | qfq | 18,944,900 | 157,807,019 | 0.97% |
| 2026-04-17 | 8.35 | 8.35 | 8.22 | 8.29 | 8.17 | qfq | 16,491,300 | 136,422,880 | -1.07% |
| 2026-04-16 | 8.25 | 8.41 | 8.20 | 8.38 | 8.26 | qfq | 16,646,600 | 138,784,039 | 1.58% |
| 2026-04-15 | 8.36 | 8.39 | 8.23 | 8.25 | 8.13 | qfq | 13,272,400 | 109,887,222 | -1.32% |
| 2026-04-14 | 8.26 | 8.36 | 8.21 | 8.36 | 8.24 | qfq | 17,306,000 | 143,640,908 | 2.08% |
| 2026-04-13 | 8.22 | 8.27 | 8.13 | 8.19 | 8.07 | qfq | 9,720,300 | 79,531,307 | -0.49% |
| 2026-04-10 | 8.26 | 8.33 | 8.22 | 8.23 | 8.11 | qfq | 12,036,801 | 99,565,154 | 0.37% |
| 2026-04-09 | 8.34 | 8.35 | 8.15 | 8.20 | 8.08 | qfq | 16,505,100 | 135,644,508 | -3.07% |
| 2026-04-08 | 8.16 | 8.46 | 8.13 | 8.46 | 8.34 | qfq | 21,708,184 | 181,236,392 | 5.62% |
| 2026-04-07 | 7.87 | 8.03 | 7.82 | 8.01 | 7.89 | qfq | 10,375,600 | 82,716,743 | 1.91% |
| 2026-04-03 | 8.16 | 8.16 | 7.84 | 7.86 | 7.74 | qfq | 12,019,600 | 95,385,510 | -3.32% |
| 2026-04-02 | 8.33 | 8.33 | 8.06 | 8.13 | 8.01 | qfq | 11,835,300 | 96,576,900 | -2.40% |
| 2026-04-01 | 8.47 | 8.49 | 8.21 | 8.33 | 8.21 | qfq | 14,756,700 | 122,611,545 | 0.36% |
| 2026-03-31 | 8.45 | 8.51 | 8.30 | 8.30 | 8.18 | qfq | 19,035,800 | 160,233,081 | -0.48% |
| 2026-03-30 | 8.15 | 8.36 | 8.10 | 8.34 | 8.22 | qfq | 12,692,400 | 104,822,993 | 1.21% |
| 2026-03-27 | 8.06 | 8.28 | 8.04 | 8.24 | 8.12 | qfq | 10,619,000 | 87,347,864 | 0.98% |
| 2026-03-26 | 8.30 | 8.42 | 8.12 | 8.16 | 8.04 | qfq | 13,173,600 | 108,438,422 | -2.28% |
| 2026-03-25 | 8.22 | 8.39 | 8.19 | 8.35 | 8.23 | qfq | 16,759,800 | 138,942,924 | 1.95% |
| 2026-03-24 | 8.06 | 8.21 | 7.94 | 8.19 | 8.07 | qfq | 20,457,250 | 165,234,515 | 3.93% |
| 2026-03-23 | 8.18 | 8.24 | 7.83 | 7.88 | 7.76 | qfq | 20,100,101 | 161,347,963 | -5.40% |
| 2026-03-20 | 8.62 | 8.62 | 8.33 | 8.33 | 8.21 | qfq | 15,847,642 | 133,599,695 | -2.69% |
| 2026-03-19 | 8.68 | 8.75 | 8.52 | 8.56 | 8.43 | qfq | 15,582,700 | 134,237,409 | -2.73% |
| 2026-03-18 | 8.81 | 8.82 | 8.63 | 8.80 | 8.67 | qfq | 15,117,200 | 132,104,885 | 0.92% |
| 2026-03-17 | 8.98 | 9.04 | 8.70 | 8.72 | 8.59 | qfq | 21,990,000 | 194,706,786 | -3.96% |
| 2026-03-16 | 8.92 | 9.08 | 8.91 | 9.08 | 8.95 | qfq | 13,624,700 | 122,846,515 | 1.23% |
| 2026-03-13 | 9.03 | 9.12 | 8.93 | 8.97 | 8.84 | qfq | 16,461,597 | 148,565,515 | -0.99% |
| 2026-03-12 | 9.24 | 9.24 | 9.03 | 9.06 | 8.93 | qfq | 21,028,100 | 191,738,947 | -2.16% |
| 2026-03-11 | 9.49 | 9.52 | 9.21 | 9.26 | 9.12 | qfq | 23,192,400 | 215,837,411 | -2.32% |
| 2026-03-10 | 9.47 | 9.53 | 9.35 | 9.48 | 9.34 | qfq | 21,911,100 | 206,846,084 | 1.50% |
| 2026-03-09 | 9.25 | 9.40 | 9.10 | 9.34 | 9.20 | qfq | 24,018,650 | 221,730,274 | -1.16% |
| 2026-03-06 | 9.35 | 9.48 | 9.27 | 9.45 | 9.31 | qfq | 17,003,438 | 160,276,191 | 0.64% |
| 2026-03-05 | 9.43 | 9.54 | 9.36 | 9.39 | 9.25 | qfq | 22,777,800 | 215,153,034 | 1.40% |
| 2026-03-04 | 9.20 | 9.39 | 9.15 | 9.26 | 9.12 | qfq | 23,056,200 | 213,780,530 | -0.54% |
| 2026-03-03 | 9.89 | 9.96 | 9.29 | 9.31 | 9.17 | qfq | 42,796,500 | 409,916,135 | -5.86% |
| 2026-03-02 | 9.96 | 10.14 | 9.70 | 9.89 | 9.74 | qfq | 47,906,700 | 475,768,778 | -5.00% |
| 2026-02-27 | 10.25 | 10.48 | 10.21 | 10.41 | 10.26 | qfq | 31,532,403 | 327,453,149 | 1.76% |
| 2026-02-26 | 10.52 | 10.54 | 10.21 | 10.23 | 10.08 | qfq | 40,903,700 | 420,474,951 | -2.39% |
| 2026-02-25 | 10.61 | 10.67 | 10.42 | 10.48 | 10.33 | qfq | 42,776,804 | 451,360,251 | -1.87% |
| 2026-02-24 | 10.53 | 10.68 | 10.27 | 10.68 | 10.52 | qfq | 36,320,211 | 382,695,291 | 1.81% |
| 2026-02-13 | 10.62 | 10.88 | 10.41 | 10.49 | 10.34 | qfq | 40,824,900 | 435,255,792 | -1.87% |
| 2026-02-12 | 11.03 | 11.05 | 10.60 | 10.69 | 10.53 | qfq | 61,845,318 | 666,006,736 | -3.87% |
| 2026-02-11 | 11.65 | 11.74 | 11.10 | 11.12 | 10.96 | qfq | 89,942,315 | 1,027,632,107 | -6.71% |
| 2026-02-10 | 11.75 | 12.29 | 11.34 | 11.92 | 11.74 | qfq | 119,751,915 | 1,410,230,286 | 0.68% |
| 2026-02-09 | 11.99 | 12.18 | 11.44 | 11.84 | 11.67 | qfq | 116,077,696 | 1,367,122,766 | -1.33% |
| 2026-02-06 | 12.43 | 12.43 | 11.32 | 12.00 | 11.82 | qfq | 164,261,803 | 1,937,161,152 | -4.61% |
| 2026-02-05 | 11.51 | 12.58 | 11.05 | 12.58 | 12.40 | qfq | 152,499,199 | 1,829,323,752 | 9.97% |
| 2026-02-04 | 11.74 | 11.75 | 10.70 | 11.44 | 11.27 | qfq | 118,754,200 | 1,329,282,971 | 0.44% |
| 2026-02-03 | 11.30 | 11.51 | 10.90 | 11.39 | 11.22 | qfq | 141,253,103 | 1,589,558,932 | 4.50% |
| 2026-02-02 | 10.33 | 11.51 | 10.33 | 10.90 | 10.74 | qfq | 140,870,635 | 1,561,280,025 | 4.21% |
| 2026-01-30 | 10.65 | 10.79 | 10.31 | 10.46 | 10.31 | qfq | 72,954,900 | 765,968,364 | -4.39% |
| 2026-01-29 | 10.04 | 11.36 | 9.85 | 10.94 | 10.78 | qfq | 125,224,401 | 1,342,489,982 | 5.50% |
| 2026-01-28 | 10.47 | 10.75 | 10.26 | 10.37 | 10.22 | qfq | 74,803,600 | 784,571,983 | -1.80% |
| 2026-01-27 | 10.01 | 10.96 | 10.01 | 10.56 | 10.40 | qfq | 100,904,200 | 1,060,852,489 | 6.02% |
| 2026-01-26 | 10.31 | 10.47 | 9.75 | 9.96 | 9.81 | qfq | 72,319,903 | 725,404,115 | -5.05% |
| 2026-01-23 | 10.42 | 10.63 | 10.27 | 10.49 | 10.34 | qfq | 70,973,400 | 742,920,226 | 2.14% |
| 2026-01-22 | 10.11 | 10.38 | 9.91 | 10.27 | 10.12 | qfq | 58,672,300 | 599,763,387 | 0.98% |
| 2026-01-21 | 10.00 | 10.42 | 9.85 | 10.17 | 10.02 | qfq | 68,280,000 | 695,204,639 | -1.83% |
| 2026-01-20 | 10.08 | 10.65 | 9.94 | 10.36 | 10.21 | qfq | 100,245,100 | 1,030,218,215 | 4.75% |
| 2026-01-19 | 9.79 | 10.32 | 9.79 | 9.89 | 9.74 | qfq | 107,085,868 | 1,066,941,907 | -9.10% |
| 2026-01-16 | 10.89 | 11.45 | 10.88 | 10.88 | 10.72 | qfq | 83,127,650 | 918,709,613 | -10.01% |
| 2026-01-15 | 11.20 | 12.09 | 11.00 | 12.09 | 11.91 | qfq | 165,409,143 | 1,895,230,988 | 10.01% |
| 2026-01-14 | 10.05 | 10.99 | 10.05 | 10.99 | 10.83 | qfq | 95,324,636 | 1,033,028,592 | 10.01% |
| 2026-01-13 | 10.73 | 11.25 | 9.96 | 9.99 | 9.84 | qfq | 169,625,542 | 1,791,149,831 | -2.35% |
| 2026-01-12 | 9.81 | 10.62 | 9.61 | 10.23 | 10.08 | qfq | 127,523,156 | 1,295,196,174 | 5.46% |
| 2026-01-09 | 9.10 | 9.87 | 9.10 | 9.70 | 9.56 | qfq | 115,187,715 | 1,101,803,248 | 5.09% |
| 2026-01-08 | 9.07 | 9.28 | 8.92 | 9.23 | 9.09 | qfq | 75,703,900 | 689,578,683 | 0.76% |
| 2026-01-07 | 8.88 | 9.27 | 8.85 | 9.16 | 9.03 | qfq | 73,182,200 | 665,171,830 | 2.12% |
| 2026-01-06 | 8.91 | 9.02 | 8.81 | 8.97 | 8.84 | qfq | 53,158,000 | 473,951,597 | 0.00% |
| 2026-01-05 | 8.83 | 9.04 | 8.80 | 8.97 | 8.84 | qfq | 55,105,000 | 491,195,879 | 1.59% |
| 2025-12-31 | 9.08 | 9.10 | 8.71 | 8.83 | 8.70 | qfq | 60,123,812 | 533,515,692 | -2.43% |
| 2025-12-30 | 9.39 | 9.45 | 8.85 | 9.05 | 8.92 | qfq | 70,764,700 | 642,475,873 | -3.42% |
| 2025-12-29 | 9.75 | 9.80 | 9.34 | 9.37 | 9.23 | qfq | 85,081,483 | 807,736,172 | -3.80% |
| 2025-12-26 | 10.02 | 10.04 | 9.54 | 9.74 | 9.60 | qfq | 139,722,900 | 1,361,389,322 | -5.89% |
| 2025-12-25 | 9.49 | 10.35 | 9.41 | 10.35 | 10.20 | qfq | 57,925,289 | 586,486,293 | 9.99% |
| 2025-12-24 | 9.22 | 9.49 | 9.06 | 9.41 | 9.27 | qfq | 84,563,911 | 788,323,296 | 2.73% |
| 2025-12-23 | 9.24 | 9.39 | 8.92 | 9.16 | 9.03 | qfq | 76,388,050 | 698,900,758 | -0.76% |
| 2025-12-22 | 9.45 | 9.54 | 9.19 | 9.23 | 9.09 | qfq | 104,706,000 | 975,492,719 | -0.97% |
| 2025-12-19 | 8.56 | 9.32 | 8.52 | 9.32 | 9.18 | qfq | 77,586,700 | 697,027,427 | 10.04% |
| 2025-12-18 | 8.58 | 8.73 | 8.43 | 8.47 | 8.35 | qfq | 66,204,900 | 566,981,392 | -2.42% |
| 2025-12-17 | 8.79 | 9.00 | 8.48 | 8.68 | 8.55 | qfq | 87,846,701 | 761,526,905 | -3.66% |
| 2025-12-16 | 8.99 | 9.68 | 8.78 | 9.01 | 8.88 | qfq | 104,128,400 | 960,830,140 | -0.55% |
| 2025-12-15 | 8.95 | 9.23 | 8.84 | 9.06 | 8.93 | qfq | 81,749,626 | 739,299,088 | 2.60% |
| 2025-12-12 | 8.95 | 9.24 | 8.73 | 8.83 | 8.70 | qfq | 109,483,582 | 979,696,435 | -4.85% |
| 2025-12-11 | 9.53 | 9.74 | 9.28 | 9.28 | 9.14 | qfq | 131,707,400 | 1,231,622,147 | -9.99% |
| 2025-12-10 | 10.01 | 10.67 | 9.71 | 10.31 | 10.16 | qfq | 199,229,725 | 2,054,044,554 | 6.29% |
| 2025-12-09 | 9.61 | 9.87 | 9.43 | 9.70 | 9.56 | qfq | 158,658,564 | 1,536,902,340 | 1.89% |
| 2025-12-08 | 8.99 | 9.87 | 8.99 | 9.52 | 9.38 | qfq | 172,536,737 | 1,625,551,744 | 6.13% |
| 2025-12-05 | 8.56 | 9.07 | 8.42 | 8.97 | 8.84 | qfq | 110,345,378 | 977,559,323 | 4.79% |
| 2025-12-04 | 8.91 | 8.96 | 8.55 | 8.56 | 8.43 | qfq | 96,881,703 | 847,701,944 | -2.62% |
| 2025-12-03 | 9.44 | 9.50 | 8.72 | 8.79 | 8.66 | qfq | 148,076,655 | 1,342,029,849 | -9.19% |
| 2025-12-02 | 9.41 | 9.98 | 9.05 | 9.68 | 9.54 | qfq | 184,605,927 | 1,761,573,111 | 2.98% |
| 2025-12-01 | 9.00 | 9.75 | 8.91 | 9.40 | 9.26 | qfq | 171,184,313 | 1,583,766,673 | -1.36% |
| 2025-11-28 | 10.60 | 10.97 | 9.53 | 9.53 | 9.39 | qfq | 241,729,613 | 2,388,798,271 | -10.01% |
| 2025-11-27 | 11.87 | 11.87 | 10.50 | 10.59 | 10.43 | qfq | 283,739,776 | 3,304,508,625 | -1.85% |
| 2025-11-26 | 10.79 | 10.79 | 10.79 | 10.79 | 10.63 | qfq | 6,863,100 | 74,052,849 | 9.99% |
| 2025-11-25 | 9.81 | 9.81 | 9.81 | 9.81 | 9.67 | qfq | 3,848,700 | 37,755,747 | 9.98% |
| 2025-11-24 | 8.92 | 8.92 | 8.92 | 8.92 | 8.79 | qfq | 7,745,110 | 69,086,381 | 9.99% |
| 2025-11-21 | 7.32 | 8.11 | 7.32 | 8.11 | 7.99 | qfq | 53,760,201 | 433,414,510 | 10.04% |
| 2025-11-20 | 7.55 | 7.63 | 7.30 | 7.37 | 7.26 | qfq | 37,380,901 | 276,993,104 | -2.38% |
| 2025-11-19 | 7.93 | 7.93 | 7.45 | 7.55 | 7.44 | qfq | 59,156,248 | 449,571,849 | -4.91% |
| 2025-11-18 | 7.84 | 8.21 | 7.64 | 7.94 | 7.82 | qfq | 77,742,250 | 612,949,081 | -1.12% |
| 2025-11-17 | 7.65 | 8.22 | 7.53 | 8.03 | 7.91 | qfq | 78,848,653 | 625,071,442 | 4.42% |
| 2025-11-14 | 7.48 | 7.92 | 7.46 | 7.69 | 7.58 | qfq | 69,372,850 | 534,841,240 | 0.00% |
| 2025-11-13 | 7.32 | 7.92 | 7.25 | 7.69 | 7.58 | qfq | 54,734,796 | 411,698,429 | 4.48% |
| 2025-11-12 | 7.37 | 7.45 | 7.28 | 7.36 | 7.25 | qfq | 28,379,247 | 208,575,977 | -0.94% |
| 2025-11-11 | 7.26 | 7.47 | 7.21 | 7.43 | 7.32 | qfq | 43,501,397 | 321,161,810 | 1.78% |
| 2025-11-10 | 7.06 | 7.35 | 7.02 | 7.30 | 7.19 | qfq | 31,633,589 | 228,615,112 | 3.55% |
| 2025-11-07 | 7.09 | 7.09 | 7.02 | 7.05 | 6.95 | qfq | 16,389,883 | 115,572,616 | -0.98% |
| 2025-11-06 | 7.26 | 7.26 | 7.08 | 7.12 | 7.02 | qfq | 27,675,900 | 197,032,367 | -2.33% |
| 2025-11-05 | 7.01 | 7.46 | 6.99 | 7.29 | 7.18 | qfq | 42,400,754 | 309,008,148 | 2.53% |
| 2025-11-04 | 7.00 | 7.17 | 6.94 | 7.11 | 7.01 | qfq | 32,495,522 | 230,139,200 | 1.28% |
| 2025-11-03 | 6.84 | 7.07 | 6.82 | 7.02 | 6.92 | qfq | 22,213,264 | 154,690,767 | 2.18% |
| 2025-10-31 | 6.77 | 6.90 | 6.77 | 6.87 | 6.77 | qfq | 14,789,789 | 101,489,445 | 1.48% |
| 2025-10-30 | 6.91 | 6.91 | 6.76 | 6.77 | 6.67 | qfq | 15,938,837 | 108,638,131 | -2.03% |
| 2025-10-29 | 7.00 | 7.02 | 6.82 | 6.91 | 6.81 | qfq | 26,307,540 | 181,000,210 | -2.12% |
| 2025-10-28 | 6.84 | 7.07 | 6.78 | 7.06 | 6.96 | qfq | 33,185,363 | 231,707,517 | 3.22% |
| 2025-10-27 | 6.90 | 7.00 | 6.76 | 6.84 | 6.74 | qfq | 23,458,085 | 160,369,901 | -1.16% |
| 2025-10-24 | 6.87 | 6.99 | 6.87 | 6.92 | 6.82 | qfq | 14,137,512 | 98,073,388 | 0.29% |
| 2025-10-23 | 6.85 | 6.90 | 6.77 | 6.90 | 6.80 | qfq | 10,871,185 | 74,120,396 | 0.73% |
| 2025-10-22 | 6.82 | 6.94 | 6.81 | 6.85 | 6.75 | qfq | 11,260,600 | 77,413,755 | 0.00% |
| 2025-10-21 | 6.71 | 6.86 | 6.70 | 6.85 | 6.75 | qfq | 13,958,801 | 95,132,833 | 1.78% |
| 2025-10-20 | 6.69 | 6.76 | 6.66 | 6.73 | 6.63 | qfq | 12,507,500 | 83,855,480 | 1.66% |
| 2025-10-17 | 6.85 | 6.91 | 6.61 | 6.62 | 6.52 | qfq | 20,674,700 | 139,255,926 | -3.64% |
| 2025-10-16 | 7.04 | 7.04 | 6.85 | 6.87 | 6.77 | qfq | 16,569,800 | 114,653,436 | -2.14% |
| 2025-10-15 | 6.91 | 7.14 | 6.89 | 7.02 | 6.92 | qfq | 24,634,900 | 173,424,967 | 1.59% |
| 2025-10-14 | 7.02 | 7.09 | 6.88 | 6.91 | 6.81 | qfq | 18,673,050 | 130,559,607 | -1.57% |
| 2025-10-13 | 6.85 | 7.04 | 6.75 | 7.02 | 6.92 | qfq | 19,571,936 | 135,545,667 | -1.54% |
| 2025-10-10 | 7.11 | 7.22 | 7.08 | 7.13 | 7.03 | qfq | 17,842,943 | 127,617,837 | -0.28% |
| 2025-10-09 | 7.13 | 7.18 | 7.03 | 7.15 | 7.04 | qfq | 21,061,800 | 149,414,127 | 0.28% |
| 2025-09-30 | 7.27 | 7.31 | 7.13 | 7.13 | 7.03 | qfq | 17,604,900 | 126,646,776 | -1.25% |
| 2025-09-29 | 7.08 | 7.33 | 7.00 | 7.22 | 7.11 | qfq | 22,982,158 | 165,237,206 | 1.55% |
| 2025-09-26 | 7.23 | 7.25 | 7.10 | 7.11 | 7.01 | qfq | 22,901,608 | 163,671,475 | -2.60% |
| 2025-09-25 | 7.30 | 7.46 | 7.23 | 7.30 | 7.19 | qfq | 28,780,615 | 211,616,553 | 0.00% |
| 2025-09-24 | 7.06 | 7.31 | 6.98 | 7.30 | 7.19 | qfq | 28,020,869 | 201,294,330 | 2.10% |
| 2025-09-23 | 7.37 | 7.42 | 7.00 | 7.15 | 6.95 | qfq | 35,968,614 | 256,771,883 | -3.77% |
| 2025-09-22 | 7.60 | 7.60 | 7.37 | 7.43 | 7.22 | qfq | 35,351,719 | 263,166,773 | -4.25% |
| 2025-09-19 | 7.48 | 7.89 | 7.27 | 7.76 | 7.54 | qfq | 66,042,797 | 496,775,840 | 2.78% |
| 2025-09-18 | 7.74 | 7.76 | 7.43 | 7.55 | 7.34 | qfq | 58,660,749 | 446,453,640 | -2.71% |
| 2025-09-17 | 7.88 | 7.90 | 7.72 | 7.76 | 7.54 | qfq | 36,333,797 | 282,332,427 | -1.40% |
| 2025-09-16 | 7.95 | 7.98 | 7.77 | 7.87 | 7.65 | qfq | 49,302,275 | 387,770,642 | -1.99% |
| 2025-09-15 | 8.03 | 8.18 | 7.77 | 8.03 | 7.80 | qfq | 72,824,812 | 578,429,903 | -1.23% |
| 2025-09-12 | 7.99 | 8.49 | 7.89 | 8.13 | 7.90 | qfq | 117,752,869 | 963,775,383 | 3.17% |
| 2025-09-11 | 7.99 | 8.10 | 7.68 | 7.88 | 7.66 | qfq | 115,962,517 | 913,552,320 | -2.72% |
| 2025-09-10 | 7.77 | 8.10 | 7.70 | 8.10 | 7.87 | qfq | 92,568,875 | 743,642,034 | 10.05% |
| 2025-09-09 | 7.18 | 7.44 | 7.06 | 7.36 | 7.15 | qfq | 66,939,622 | 485,848,157 | 2.51% |
| 2025-09-08 | 7.29 | 7.32 | 7.13 | 7.18 | 6.98 | qfq | 36,488,194 | 262,859,401 | -1.24% |
| 2025-09-05 | 7.48 | 7.58 | 6.96 | 7.27 | 7.06 | qfq | 53,234,319 | 382,542,716 | -0.41% |
| 2025-09-04 | 7.28 | 7.44 | 7.19 | 7.30 | 7.09 | qfq | 49,260,158 | 361,737,801 | 0.69% |
| 2025-09-03 | 7.57 | 7.61 | 7.20 | 7.25 | 7.05 | qfq | 60,284,700 | 446,171,526 | -4.73% |
| 2025-09-02 | 7.88 | 8.18 | 7.55 | 7.61 | 7.39 | qfq | 129,926,336 | 1,010,541,421 | -0.52% |
| 2025-09-01 | 7.01 | 7.65 | 7.00 | 7.65 | 7.43 | qfq | 22,973,501 | 170,704,944 | 10.07% |
| 2025-08-29 | 7.07 | 7.10 | 6.93 | 6.95 | 6.75 | qfq | 18,096,200 | 126,685,891 | -2.11% |
| 2025-08-28 | 7.10 | 7.23 | 6.86 | 7.10 | 6.90 | qfq | 29,512,255 | 207,946,171 | -0.14% |
| 2025-08-27 | 7.32 | 7.52 | 7.09 | 7.11 | 6.91 | qfq | 38,101,148 | 278,108,328 | -3.00% |
| 2025-08-26 | 7.06 | 7.44 | 7.01 | 7.33 | 7.12 | qfq | 45,206,158 | 327,908,571 | 3.68% |
| 2025-08-25 | 7.10 | 7.17 | 7.02 | 7.07 | 6.87 | qfq | 24,860,300 | 176,274,760 | -0.70% |
| 2025-08-22 | 7.10 | 7.17 | 7.00 | 7.12 | 6.92 | qfq | 23,902,013 | 169,268,337 | 0.28% |
| 2025-08-21 | 7.18 | 7.20 | 7.02 | 7.10 | 6.90 | qfq | 24,369,800 | 172,953,006 | -0.84% |
| 2025-08-20 | 6.96 | 7.16 | 6.93 | 7.16 | 6.96 | qfq | 39,864,128 | 282,155,387 | 2.43% |
| 2025-08-19 | 6.95 | 7.08 | 6.91 | 6.99 | 6.79 | qfq | 29,877,300 | 208,537,565 | 0.14% |
| 2025-08-18 | 6.72 | 7.08 | 6.72 | 6.98 | 6.78 | qfq | 46,846,510 | 324,396,398 | 3.87% |
| 2025-08-15 | 6.65 | 6.76 | 6.62 | 6.72 | 6.53 | qfq | 13,924,122 | 93,176,290 | 1.05% |
| 2025-08-14 | 6.86 | 6.89 | 6.65 | 6.65 | 6.46 | qfq | 22,061,200 | 149,055,815 | -3.20% |
| 2025-08-13 | 6.94 | 7.00 | 6.81 | 6.87 | 6.68 | qfq | 21,437,110 | 147,045,514 | -1.01% |
| 2025-08-12 | 6.84 | 7.10 | 6.80 | 6.94 | 6.74 | qfq | 35,438,522 | 246,540,909 | 1.17% |
| 2025-08-11 | 6.81 | 6.86 | 6.78 | 6.86 | 6.67 | qfq | 13,954,300 | 95,273,284 | 0.59% |
| 2025-08-08 | 6.87 | 6.90 | 6.80 | 6.82 | 6.63 | qfq | 14,711,500 | 100,566,673 | -0.87% |
| 2025-08-07 | 6.95 | 6.98 | 6.86 | 6.88 | 6.69 | qfq | 21,758,300 | 150,483,114 | -1.01% |
| 2025-08-06 | 6.95 | 7.01 | 6.86 | 6.95 | 6.75 | qfq | 24,633,100 | 170,455,455 | 0.00% |
| 2025-08-05 | 7.02 | 7.05 | 6.91 | 6.95 | 6.75 | qfq | 23,863,059 | 165,847,740 | -0.86% |
| 2025-08-04 | 6.94 | 7.02 | 6.83 | 7.01 | 6.81 | qfq | 41,576,520 | 289,705,020 | 0.72% |
| 2025-08-01 | 6.93 | 7.02 | 6.73 | 6.96 | 6.76 | qfq | 58,189,098 | 399,808,180 | 1.61% |
| 2025-07-31 | 6.55 | 6.95 | 6.51 | 6.85 | 6.66 | qfq | 68,620,550 | 464,673,169 | 3.95% |
| 2025-07-30 | 6.57 | 6.65 | 6.51 | 6.59 | 6.40 | qfq | 19,021,800 | 125,027,150 | -0.90% |
| 2025-07-29 | 6.62 | 6.78 | 6.46 | 6.65 | 6.46 | qfq | 36,425,600 | 240,313,857 | 0.30% |
| 2025-07-28 | 6.74 | 6.75 | 6.60 | 6.63 | 6.44 | qfq | 18,358,600 | 121,876,659 | -0.90% |
| 2025-07-25 | 6.73 | 6.78 | 6.65 | 6.69 | 6.50 | qfq | 26,026,200 | 174,577,159 | 0.15% |
| 2025-07-24 | 6.50 | 6.76 | 6.48 | 6.68 | 6.49 | qfq | 35,784,400 | 238,328,641 | 2.45% |
| 2025-07-23 | 6.56 | 6.59 | 6.51 | 6.52 | 6.34 | qfq | 13,474,999 | 88,285,320 | -1.06% |
| 2025-07-22 | 6.65 | 6.65 | 6.53 | 6.59 | 6.40 | qfq | 16,479,500 | 108,368,657 | -1.05% |
| 2025-07-21 | 6.55 | 6.66 | 6.50 | 6.66 | 6.47 | qfq | 23,474,158 | 155,153,785 | 1.22% |
| 2025-07-18 | 6.52 | 6.69 | 6.46 | 6.58 | 6.39 | qfq | 28,203,659 | 185,164,143 | 1.08% |
| 2025-07-17 | 6.52 | 6.58 | 6.45 | 6.51 | 6.33 | qfq | 14,559,200 | 94,649,412 | -0.61% |
| 2025-07-16 | 6.56 | 6.61 | 6.51 | 6.55 | 6.36 | qfq | 12,779,700 | 83,814,056 | -0.15% |
| 2025-07-15 | 6.60 | 6.61 | 6.47 | 6.56 | 6.37 | qfq | 14,947,600 | 97,672,993 | -1.06% |
| 2025-07-14 | 6.62 | 6.73 | 6.53 | 6.63 | 6.44 | qfq | 19,071,900 | 126,607,372 | 0.30% |
| 2025-07-11 | 6.70 | 6.71 | 6.52 | 6.61 | 6.42 | qfq | 25,678,359 | 168,948,579 | -1.49% |
| 2025-07-10 | 6.42 | 6.81 | 6.38 | 6.71 | 6.52 | qfq | 44,614,904 | 296,059,188 | 4.35% |
| 2025-07-09 | 6.50 | 6.52 | 6.43 | 6.43 | 6.25 | qfq | 19,300,806 | 124,781,847 | -1.53% |
| 2025-07-08 | 6.42 | 6.70 | 6.39 | 6.53 | 6.35 | qfq | 30,804,623 | 200,576,478 | 1.40% |
| 2025-07-07 | 6.31 | 6.59 | 6.31 | 6.44 | 6.26 | qfq | 38,598,759 | 249,249,531 | 2.55% |
| 2025-07-04 | 6.34 | 6.38 | 6.27 | 6.28 | 6.10 | qfq | 10,064,000 | 63,511,341 | -0.95% |
| 2025-07-03 | 6.33 | 6.36 | 6.28 | 6.34 | 6.16 | qfq | 9,209,500 | 58,214,248 | 0.00% |
| 2025-07-02 | 6.31 | 6.39 | 6.28 | 6.34 | 6.16 | qfq | 11,515,800 | 72,866,977 | 0.32% |
| 2025-07-01 | 6.36 | 6.37 | 6.24 | 6.32 | 6.14 | qfq | 11,488,100 | 72,406,613 | -0.47% |
| 2025-06-30 | 6.32 | 6.38 | 6.30 | 6.35 | 6.17 | qfq | 11,093,700 | 70,375,138 | 0.32% |
| 2025-06-27 | 6.24 | 6.47 | 6.24 | 6.33 | 6.15 | qfq | 21,221,300 | 135,168,364 | 1.44% |
| 2025-06-26 | 6.27 | 6.32 | 6.20 | 6.24 | 6.06 | qfq | 12,122,100 | 75,940,538 | -0.64% |
| 2025-06-25 | 6.23 | 6.28 | 6.16 | 6.28 | 6.10 | qfq | 12,209,600 | 76,192,810 | 0.80% |
| 2025-06-24 | 6.10 | 6.24 | 6.10 | 6.23 | 6.05 | qfq | 13,068,400 | 80,984,507 | 2.47% |
| 2025-06-23 | 5.96 | 6.09 | 5.96 | 6.08 | 5.91 | qfq | 10,508,700 | 63,703,262 | 1.16% |
| 2025-06-20 | 6.07 | 6.11 | 5.96 | 6.01 | 5.84 | qfq | 11,745,300 | 70,757,096 | -1.31% |
| 2025-06-19 | 6.22 | 6.22 | 6.04 | 6.09 | 5.92 | qfq | 14,604,200 | 89,169,460 | -2.09% |
| 2025-06-18 | 6.28 | 6.30 | 6.14 | 6.22 | 6.04 | qfq | 15,656,500 | 97,025,051 | -1.43% |
| 2025-06-17 | 6.48 | 6.51 | 6.26 | 6.31 | 6.13 | qfq | 23,112,100 | 146,377,152 | -2.17% |
| 2025-06-16 | 6.46 | 6.61 | 6.41 | 6.45 | 6.27 | qfq | 22,353,200 | 145,356,387 | -0.46% |
| 2025-06-13 | 6.92 | 6.93 | 6.44 | 6.48 | 6.30 | qfq | 38,230,950 | 252,802,235 | -4.99% |
| 2025-06-12 | 6.64 | 6.92 | 6.59 | 6.82 | 6.63 | qfq | 39,647,300 | 270,388,320 | 2.71% |
| 2025-06-11 | 6.59 | 6.74 | 6.53 | 6.64 | 6.45 | qfq | 15,470,500 | 102,661,032 | 1.07% |
| 2025-06-10 | 6.64 | 6.69 | 6.42 | 6.57 | 6.38 | qfq | 20,738,700 | 136,091,199 | -1.50% |
| 2025-06-09 | 6.68 | 6.77 | 6.65 | 6.67 | 6.48 | qfq | 18,552,601 | 124,159,211 | 0.00% |
| 2025-06-06 | 6.72 | 6.78 | 6.65 | 6.67 | 6.48 | qfq | 13,742,300 | 91,891,750 | -1.33% |
| 2025-06-05 | 6.81 | 6.85 | 6.68 | 6.76 | 6.57 | qfq | 16,135,100 | 108,888,138 | -0.59% |
| 2025-06-04 | 6.77 | 6.83 | 6.68 | 6.80 | 6.61 | qfq | 20,415,500 | 138,108,212 | 0.00% |
| 2025-06-03 | 6.75 | 6.86 | 6.75 | 6.80 | 6.61 | qfq | 17,884,050 | 121,537,835 | -0.44% |
| 2025-05-30 | 6.85 | 6.96 | 6.74 | 6.83 | 6.64 | qfq | 30,117,600 | 205,653,729 | -1.16% |
| 2025-05-29 | 6.62 | 6.97 | 6.62 | 6.91 | 6.71 | qfq | 46,814,001 | 319,730,905 | 3.75% |
| 2025-05-28 | 6.42 | 6.90 | 6.42 | 6.66 | 6.47 | qfq | 47,569,301 | 316,826,440 | 3.90% |
| 2025-05-27 | 6.37 | 6.44 | 6.31 | 6.41 | 6.23 | qfq | 14,657,500 | 93,600,697 | 0.79% |
| 2025-05-26 | 6.30 | 6.37 | 6.26 | 6.36 | 6.18 | qfq | 13,758,000 | 87,004,260 | 1.44% |
| 2025-05-23 | 6.42 | 6.48 | 6.26 | 6.27 | 6.09 | qfq | 21,600,101 | 136,936,189 | -2.64% |
| 2025-05-22 | 6.65 | 6.69 | 6.42 | 6.44 | 6.26 | qfq | 29,241,100 | 191,098,727 | -3.16% |
| 2025-05-21 | 6.88 | 6.88 | 6.63 | 6.65 | 6.46 | qfq | 31,076,200 | 208,064,894 | -3.48% |
| 2025-05-20 | 6.73 | 7.23 | 6.65 | 6.89 | 6.70 | qfq | 54,298,400 | 374,759,333 | 2.84% |
| 2025-05-19 | 6.78 | 6.80 | 6.61 | 6.70 | 6.51 | qfq | 29,356,555 | 196,047,136 | -0.59% |
| 2025-05-16 | 7.00 | 7.00 | 6.72 | 6.74 | 6.55 | qfq | 67,304,000 | 457,977,473 | -3.99% |
| 2025-05-15 | 7.08 | 7.46 | 7.00 | 7.02 | 6.82 | qfq | 100,912,256 | 728,062,516 | -0.28% |
| 2025-05-14 | 6.69 | 7.24 | 6.64 | 7.04 | 6.84 | qfq | 108,954,670 | 768,250,196 | 6.99% |
| 2025-05-13 | 6.70 | 6.80 | 6.56 | 6.58 | 6.39 | qfq | 26,496,800 | 176,692,022 | -1.64% |
| 2025-05-12 | 6.60 | 6.72 | 6.53 | 6.69 | 6.50 | qfq | 31,334,900 | 208,300,385 | 1.52% |
| 2025-05-09 | 6.50 | 6.70 | 6.41 | 6.59 | 6.40 | qfq | 28,045,200 | 183,814,846 | 0.92% |
| 2025-05-08 | 6.52 | 6.59 | 6.46 | 6.53 | 6.35 | qfq | 21,070,650 | 137,771,721 | 0.00% |
| 2025-05-07 | 6.55 | 6.60 | 6.44 | 6.53 | 6.35 | qfq | 25,180,700 | 163,791,413 | 0.00% |
| 2025-05-06 | 6.39 | 6.53 | 6.35 | 6.53 | 6.35 | qfq | 30,422,600 | 196,221,765 | 2.67% |
| 2025-04-30 | 6.24 | 6.44 | 6.24 | 6.36 | 6.18 | qfq | 25,667,900 | 162,596,672 | 1.27% |
| 2025-04-29 | 6.13 | 6.33 | 6.04 | 6.28 | 6.10 | qfq | 26,302,658 | 163,028,096 | 0.32% |
| 2025-04-28 | 6.23 | 6.36 | 6.10 | 6.26 | 6.08 | qfq | 23,310,900 | 144,847,039 | 0.97% |
| 2025-04-25 | 6.22 | 6.32 | 6.18 | 6.20 | 6.02 | qfq | 16,207,200 | 101,058,327 | -0.80% |
| 2025-04-24 | 6.34 | 6.39 | 6.21 | 6.25 | 6.07 | qfq | 20,584,400 | 129,128,174 | -1.88% |
| 2025-04-23 | 6.58 | 6.62 | 6.31 | 6.37 | 6.19 | qfq | 31,627,820 | 202,589,071 | -2.00% |
| 2025-04-22 | 6.40 | 6.62 | 6.40 | 6.50 | 6.32 | qfq | 41,844,857 | 272,780,891 | 1.88% |
| 2025-04-21 | 6.33 | 6.43 | 6.28 | 6.38 | 6.20 | qfq | 33,606,559 | 213,758,330 | -0.93% |
| 2025-04-18 | 6.41 | 6.52 | 6.31 | 6.44 | 6.26 | qfq | 42,329,321 | 271,935,195 | 0.16% |
| 2025-04-17 | 6.25 | 6.53 | 6.23 | 6.43 | 6.25 | qfq | 46,843,114 | 301,392,193 | 2.23% |
| 2025-04-16 | 6.40 | 6.46 | 6.16 | 6.29 | 6.11 | qfq | 42,175,361 | 265,654,005 | -4.84% |
| 2025-04-15 | 6.58 | 6.80 | 6.32 | 6.61 | 6.42 | qfq | 82,957,758 | 544,691,712 | 4.42% |
| 2025-04-14 | 5.84 | 6.33 | 5.84 | 6.33 | 6.15 | qfq | 9,880,969 | 61,746,425 | 10.09% |
| 2025-04-11 | 5.75 | 5.87 | 5.67 | 5.75 | 5.59 | qfq | 12,417,627 | 71,818,322 | -0.17% |
| 2025-04-10 | 5.67 | 5.85 | 5.65 | 5.76 | 5.60 | qfq | 14,991,900 | 86,585,776 | 2.49% |
| 2025-04-09 | 5.35 | 5.64 | 5.05 | 5.62 | 5.46 | qfq | 16,370,901 | 88,164,376 | 3.69% |
| 2025-04-08 | 5.50 | 5.56 | 5.21 | 5.42 | 5.27 | qfq | 16,894,985 | 90,911,879 | -3.04% |
| 2025-04-07 | 5.89 | 5.95 | 5.59 | 5.59 | 5.43 | qfq | 12,810,100 | 72,832,902 | -9.98% |
| 2025-04-03 | 6.09 | 6.24 | 6.07 | 6.21 | 6.03 | qfq | 13,261,300 | 81,918,127 | 1.31% |
| 2025-04-02 | 6.02 | 6.19 | 6.00 | 6.13 | 5.96 | qfq | 14,006,458 | 85,796,396 | 1.49% |
| 2025-04-01 | 5.99 | 6.15 | 5.97 | 6.04 | 5.87 | qfq | 11,007,400 | 66,860,586 | 1.00% |
| 2025-03-31 | 6.09 | 6.14 | 5.88 | 5.98 | 5.81 | qfq | 13,884,207 | 83,305,511 | -0.66% |
| 2025-03-28 | 6.08 | 6.08 | 5.97 | 6.02 | 5.85 | qfq | 7,771,000 | 46,797,959 | -0.66% |
| 2025-03-27 | 6.09 | 6.10 | 5.97 | 6.06 | 5.89 | qfq | 6,563,903 | 39,687,033 | -0.16% |
| 2025-03-26 | 5.99 | 6.09 | 5.95 | 6.07 | 5.90 | qfq | 6,681,300 | 40,487,533 | 1.85% |
| 2025-03-25 | 6.03 | 6.04 | 5.91 | 5.96 | 5.79 | qfq | 6,564,000 | 39,204,487 | -1.00% |
| 2025-03-24 | 6.12 | 6.16 | 5.87 | 6.02 | 5.85 | qfq | 10,195,406 | 61,268,058 | -1.63% |
| 2025-03-21 | 6.19 | 6.21 | 6.08 | 6.12 | 5.95 | qfq | 9,341,600 | 57,265,714 | -1.61% |
| 2025-03-20 | 6.20 | 6.29 | 6.20 | 6.22 | 6.04 | qfq | 7,538,703 | 47,110,420 | 0.00% |
| 2025-03-19 | 6.26 | 6.26 | 6.19 | 6.22 | 6.04 | qfq | 7,730,000 | 48,077,489 | -0.80% |
| 2025-03-18 | 6.29 | 6.32 | 6.21 | 6.27 | 6.09 | qfq | 9,597,900 | 59,935,023 | -0.32% |
| 2025-03-17 | 6.31 | 6.37 | 6.27 | 6.29 | 6.11 | qfq | 11,699,800 | 73,943,705 | 0.00% |
| 2025-03-14 | 6.13 | 6.31 | 6.10 | 6.29 | 6.11 | qfq | 17,472,705 | 109,082,962 | 2.44% |
| 2025-03-13 | 6.22 | 6.26 | 6.05 | 6.14 | 5.97 | qfq | 11,508,100 | 70,473,187 | -1.76% |
| 2025-03-12 | 6.19 | 6.29 | 6.19 | 6.25 | 6.07 | qfq | 12,686,510 | 79,269,468 | 0.97% |
| 2025-03-11 | 6.08 | 6.20 | 6.04 | 6.19 | 6.02 | qfq | 9,334,065 | 57,228,617 | 0.16% |
| 2025-03-10 | 6.13 | 6.20 | 6.10 | 6.18 | 6.01 | qfq | 10,940,915 | 67,339,686 | 0.65% |
| 2025-03-07 | 6.24 | 6.28 | 6.11 | 6.14 | 5.97 | qfq | 15,756,415 | 97,656,026 | -2.38% |
| 2025-03-06 | 6.03 | 6.31 | 6.02 | 6.29 | 6.11 | qfq | 25,746,209 | 159,729,350 | 4.66% |
| 2025-03-05 | 6.02 | 6.02 | 5.89 | 6.01 | 5.84 | qfq | 13,585,020 | 80,837,048 | -0.17% |
| 2025-03-04 | 5.95 | 6.03 | 5.90 | 6.02 | 5.85 | qfq | 10,662,659 | 63,888,644 | 0.33% |
| 2025-03-03 | 6.03 | 6.10 | 5.94 | 6.00 | 5.83 | qfq | 12,072,000 | 72,750,163 | 0.00% |
| 2025-02-28 | 6.18 | 6.22 | 5.98 | 6.00 | 5.83 | qfq | 19,994,100 | 121,807,551 | -4.00% |
| 2025-02-27 | 6.23 | 6.30 | 6.16 | 6.25 | 6.07 | qfq | 23,781,159 | 148,015,066 | -0.32% |
| 2025-02-26 | 6.38 | 6.46 | 6.18 | 6.27 | 6.09 | qfq | 45,086,451 | 282,347,994 | -4.86% |
| 2025-02-25 | 6.60 | 6.71 | 6.49 | 6.59 | 6.40 | qfq | 21,072,509 | 138,809,197 | -1.05% |
| 2025-02-24 | 6.78 | 7.09 | 6.62 | 6.66 | 6.47 | qfq | 33,810,269 | 229,212,183 | 0.91% |
| 2025-02-21 | 6.55 | 6.69 | 6.47 | 6.60 | 6.41 | qfq | 22,566,769 | 148,247,885 | 2.17% |
| 2025-02-20 | 6.51 | 6.54 | 6.39 | 6.46 | 6.28 | qfq | 16,675,700 | 107,539,036 | -0.92% |
| 2025-02-19 | 6.42 | 6.53 | 6.42 | 6.52 | 6.34 | qfq | 19,955,000 | 129,201,008 | 1.40% |
| 2025-02-18 | 6.82 | 6.82 | 6.43 | 6.43 | 6.25 | qfq | 32,655,101 | 215,494,259 | -6.54% |
| 2025-02-17 | 6.90 | 6.95 | 6.69 | 6.88 | 6.69 | qfq | 40,272,998 | 274,134,529 | 0.44% |
| 2025-02-14 | 6.53 | 6.94 | 6.52 | 6.85 | 6.66 | qfq | 45,178,238 | 304,440,460 | 3.95% |
| 2025-02-13 | 6.64 | 6.75 | 6.46 | 6.59 | 6.40 | qfq | 45,105,245 | 296,843,859 | 2.17% |
| 2025-02-12 | 6.36 | 6.45 | 6.31 | 6.45 | 6.27 | qfq | 21,616,600 | 138,094,803 | 1.10% |
| 2025-02-11 | 6.40 | 6.44 | 6.28 | 6.38 | 6.20 | qfq | 19,493,800 | 123,976,547 | 0.47% |
| 2025-02-10 | 6.20 | 6.36 | 6.19 | 6.35 | 6.17 | qfq | 19,244,100 | 120,806,021 | 2.42% |
| 2025-02-07 | 6.20 | 6.32 | 6.10 | 6.20 | 6.02 | qfq | 18,797,600 | 117,313,261 | 0.00% |
| 2025-02-06 | 6.09 | 6.20 | 6.01 | 6.20 | 6.02 | qfq | 14,351,600 | 87,777,245 | 1.64% |
| 2025-02-05 | 6.12 | 6.19 | 6.05 | 6.10 | 5.93 | qfq | 10,417,900 | 63,721,097 | 0.83% |
| 2025-01-27 | 6.19 | 6.27 | 6.03 | 6.05 | 5.88 | qfq | 12,441,500 | 76,690,491 | -1.31% |
| 2025-01-24 | 5.99 | 6.16 | 5.92 | 6.13 | 5.96 | qfq | 11,713,100 | 70,983,811 | 2.34% |
| 2025-01-23 | 6.02 | 6.16 | 5.99 | 5.99 | 5.82 | qfq | 9,900,800 | 60,121,139 | -0.17% |
| 2025-01-22 | 6.10 | 6.14 | 5.95 | 6.00 | 5.83 | qfq | 10,249,450 | 61,668,893 | -2.44% |
| 2025-01-21 | 6.16 | 6.23 | 6.05 | 6.15 | 5.98 | qfq | 11,752,302 | 72,003,504 | 0.33% |
| 2025-01-20 | 6.25 | 6.25 | 6.07 | 6.13 | 5.96 | qfq | 13,274,577 | 81,837,896 | -0.65% |
| 2025-01-17 | 6.27 | 6.31 | 6.13 | 6.17 | 6.00 | qfq | 9,833,400 | 60,783,244 | -1.44% |
| 2025-01-16 | 6.15 | 6.36 | 6.15 | 6.26 | 6.08 | qfq | 19,805,640 | 123,987,581 | 2.29% |
| 2025-01-15 | 6.03 | 6.23 | 6.03 | 6.12 | 5.95 | qfq | 16,150,860 | 98,936,828 | 1.49% |
| 2025-01-14 | 5.75 | 6.04 | 5.75 | 6.03 | 5.86 | qfq | 16,365,301 | 97,107,418 | 5.79% |
| 2025-01-13 | 5.58 | 5.70 | 5.43 | 5.70 | 5.54 | qfq | 10,908,460 | 61,138,554 | 0.35% |
| 2025-01-10 | 6.03 | 6.05 | 5.68 | 5.68 | 5.52 | qfq | 14,126,000 | 82,720,658 | -6.12% |
| 2025-01-09 | 6.07 | 6.28 | 6.00 | 6.05 | 5.88 | qfq | 15,996,651 | 98,003,611 | 0.00% |
| 2025-01-08 | 5.92 | 6.10 | 5.83 | 6.05 | 5.88 | qfq | 15,861,625 | 94,773,056 | 1.34% |
| 2025-01-07 | 5.79 | 5.98 | 5.73 | 5.97 | 5.80 | qfq | 14,114,523 | 82,439,899 | 3.47% |
| 2025-01-06 | 5.86 | 5.95 | 5.66 | 5.77 | 5.61 | qfq | 17,387,460 | 100,643,184 | -3.19% |
| 2025-01-03 | 6.29 | 6.37 | 5.95 | 5.96 | 5.79 | qfq | 24,511,500 | 149,043,134 | -5.25% |
| 2025-01-02 | 6.12 | 6.53 | 6.10 | 6.29 | 6.11 | qfq | 32,811,100 | 209,841,871 | 1.78% |
| 2024-12-31 | 6.59 | 6.63 | 6.14 | 6.18 | 6.01 | qfq | 24,528,900 | 155,376,627 | -4.78% |
| 2024-12-30 | 6.70 | 6.74 | 6.42 | 6.49 | 6.31 | qfq | 28,287,300 | 183,828,077 | -4.14% |
| 2024-12-27 | 6.85 | 6.97 | 6.66 | 6.77 | 6.58 | qfq | 25,809,499 | 176,805,693 | -2.03% |
| 2024-12-26 | 6.70 | 7.31 | 6.70 | 6.91 | 6.71 | qfq | 37,430,149 | 261,730,337 | 3.60% |
| 2024-12-25 | 6.99 | 7.01 | 6.46 | 6.67 | 6.48 | qfq | 26,017,700 | 173,857,099 | -3.05% |
| 2024-12-24 | 6.71 | 7.06 | 6.54 | 6.88 | 6.69 | qfq | 31,122,881 | 210,166,709 | 2.69% |
| 2024-12-23 | 7.04 | 7.24 | 6.67 | 6.70 | 6.51 | qfq | 47,843,964 | 331,937,702 | -6.69% |
| 2024-12-20 | 6.80 | 7.44 | 6.73 | 7.18 | 6.98 | qfq | 72,360,917 | 521,437,408 | 6.21% |
| 2024-12-19 | 6.64 | 6.83 | 6.40 | 6.76 | 6.57 | qfq | 33,632,550 | 221,602,459 | 0.45% |
| 2024-12-18 | 6.81 | 6.84 | 6.63 | 6.73 | 6.54 | qfq | 22,649,610 | 152,221,461 | -1.61% |
| 2024-12-17 | 7.24 | 7.24 | 6.78 | 6.84 | 6.65 | qfq | 36,627,873 | 253,146,543 | -6.30% |
| 2024-12-16 | 7.31 | 7.65 | 7.24 | 7.30 | 7.09 | qfq | 36,362,150 | 269,443,570 | -0.68% |
| 2024-12-13 | 7.48 | 7.73 | 7.31 | 7.35 | 7.14 | qfq | 46,163,784 | 345,959,325 | -3.03% |
| 2024-12-12 | 7.17 | 7.67 | 7.14 | 7.58 | 7.37 | qfq | 62,027,530 | 462,535,170 | 5.72% |
| 2024-12-11 | 7.06 | 7.23 | 7.00 | 7.17 | 6.97 | qfq | 30,594,152 | 218,269,158 | 1.70% |
| 2024-12-10 | 7.04 | 7.24 | 6.91 | 7.05 | 6.85 | qfq | 43,226,451 | 305,406,855 | 3.07% |
| 2024-12-09 | 7.05 | 7.05 | 6.74 | 6.84 | 6.65 | qfq | 34,299,489 | 235,904,636 | -3.12% |
| 2024-12-06 | 7.24 | 7.28 | 6.99 | 7.06 | 6.86 | qfq | 28,432,020 | 201,708,530 | -0.98% |
| 2024-12-05 | 6.93 | 7.25 | 6.86 | 7.13 | 6.93 | qfq | 37,183,331 | 262,941,433 | 2.15% |
| 2024-12-04 | 7.21 | 7.28 | 6.85 | 6.98 | 6.78 | qfq | 41,462,770 | 293,893,233 | -3.59% |
| 2024-12-03 | 7.31 | 7.43 | 7.12 | 7.24 | 7.04 | qfq | 69,319,678 | 504,643,867 | -5.73% |
| 2024-12-02 | 6.96 | 7.72 | 6.96 | 7.68 | 7.46 | qfq | 105,583,585 | 782,518,293 | 9.40% |
| 2024-11-29 | 6.71 | 7.41 | 6.71 | 7.02 | 6.82 | qfq | 76,664,958 | 545,823,657 | 4.15% |
| 2024-11-28 | 6.56 | 7.00 | 6.52 | 6.74 | 6.55 | qfq | 49,989,310 | 339,767,682 | 2.12% |
| 2024-11-27 | 6.41 | 6.84 | 6.17 | 6.60 | 6.41 | qfq | 63,406,319 | 405,432,708 | -3.65% |
| 2024-11-26 | 6.38 | 7.07 | 6.19 | 6.85 | 6.66 | qfq | 75,981,391 | 506,607,808 | 6.53% |
| 2024-11-25 | 6.27 | 6.52 | 6.19 | 6.43 | 6.25 | qfq | 52,049,763 | 330,827,033 | 4.72% |
| 2024-11-22 | 6.24 | 6.48 | 6.12 | 6.14 | 5.97 | qfq | 45,120,100 | 284,211,080 | -1.29% |
| 2024-11-21 | 5.96 | 6.37 | 5.94 | 6.22 | 6.04 | qfq | 38,818,700 | 240,890,155 | 4.19% |
| 2024-11-20 | 5.77 | 6.03 | 5.73 | 5.97 | 5.80 | qfq | 22,074,420 | 130,492,167 | 3.11% |
| 2024-11-19 | 5.73 | 5.79 | 5.60 | 5.79 | 5.63 | qfq | 19,020,300 | 108,346,689 | 0.70% |
| 2024-11-18 | 6.10 | 6.12 | 5.69 | 5.75 | 5.59 | qfq | 28,046,344 | 163,181,271 | -4.80% |
| 2024-11-15 | 5.90 | 6.28 | 5.90 | 6.04 | 5.87 | qfq | 35,094,104 | 213,795,315 | 2.03% |
| 2024-11-14 | 6.24 | 6.29 | 5.92 | 5.92 | 5.75 | qfq | 37,965,253 | 230,741,395 | -5.13% |
| 2024-11-13 | 6.30 | 6.49 | 6.13 | 6.24 | 6.06 | qfq | 56,946,519 | 358,777,278 | -0.95% |
| 2024-11-12 | 6.01 | 6.57 | 5.96 | 6.30 | 6.12 | qfq | 87,151,449 | 557,803,109 | 5.53% |
| 2024-11-11 | 5.89 | 5.98 | 5.77 | 5.97 | 5.80 | qfq | 30,137,705 | 177,122,286 | 0.17% |
| 2024-11-08 | 6.13 | 6.28 | 5.92 | 5.96 | 5.79 | qfq | 33,739,600 | 203,158,051 | -2.45% |
| 2024-11-07 | 5.85 | 6.18 | 5.85 | 6.11 | 5.94 | qfq | 42,550,900 | 256,601,595 | 1.66% |
| 2024-11-06 | 5.73 | 6.23 | 5.73 | 6.01 | 5.84 | qfq | 59,819,613 | 359,646,093 | 6.18% |
| 2024-11-05 | 5.53 | 5.69 | 5.52 | 5.66 | 5.50 | qfq | 34,144,650 | 192,393,322 | 1.80% |
| 2024-11-04 | 5.48 | 5.56 | 5.42 | 5.56 | 5.40 | qfq | 16,788,451 | 92,416,304 | 0.91% |
| 2024-11-01 | 5.55 | 5.69 | 5.44 | 5.51 | 5.35 | qfq | 27,833,045 | 154,260,622 | -1.78% |
| 2024-10-31 | 5.58 | 5.65 | 5.49 | 5.61 | 5.45 | qfq | 37,873,002 | 210,696,793 | -0.53% |
| 2024-10-30 | 5.48 | 5.72 | 5.45 | 5.64 | 5.48 | qfq | 46,034,525 | 258,842,791 | 1.26% |
| 2024-10-29 | 5.55 | 5.76 | 5.35 | 5.57 | 5.41 | qfq | 56,423,500 | 312,820,441 | 1.27% |
| 2024-10-28 | 5.34 | 5.52 | 5.32 | 5.50 | 5.34 | qfq | 31,938,831 | 174,021,172 | 3.58% |
| 2024-10-25 | 5.29 | 5.36 | 5.21 | 5.31 | 5.16 | qfq | 38,481,537 | 204,104,164 | -1.30% |
| 2024-10-24 | 5.23 | 5.45 | 5.21 | 5.38 | 5.23 | qfq | 33,624,100 | 179,822,046 | 2.28% |
| 2024-10-23 | 5.32 | 5.35 | 5.20 | 5.26 | 5.11 | qfq | 23,060,406 | 121,754,915 | -1.13% |
| 2024-10-22 | 5.11 | 5.33 | 5.11 | 5.32 | 5.17 | qfq | 26,045,430 | 136,553,518 | 3.50% |
| 2024-10-21 | 5.18 | 5.23 | 5.09 | 5.14 | 4.99 | qfq | 24,004,503 | 123,891,847 | 0.19% |
| 2024-10-18 | 5.02 | 5.19 | 4.96 | 5.13 | 4.99 | qfq | 18,390,764 | 93,424,146 | 1.99% |
| 2024-10-17 | 5.13 | 5.18 | 5.02 | 5.03 | 4.89 | qfq | 14,283,001 | 72,729,102 | -1.95% |
| 2024-10-16 | 5.07 | 5.17 | 5.00 | 5.13 | 4.99 | qfq | 14,441,500 | 73,734,084 | 0.39% |
| 2024-10-15 | 5.13 | 5.26 | 5.03 | 5.11 | 4.97 | qfq | 19,901,404 | 103,161,199 | -0.58% |
| 2024-10-14 | 5.08 | 5.16 | 5.01 | 5.14 | 4.99 | qfq | 15,027,860 | 76,668,210 | 2.19% |
| 2024-10-11 | 5.20 | 5.27 | 4.98 | 5.03 | 4.89 | qfq | 19,534,959 | 99,860,557 | -2.90% |
| 2024-10-10 | 5.33 | 5.35 | 4.98 | 5.18 | 5.03 | qfq | 29,451,181 | 152,401,257 | -3.18% |
| 2024-10-09 | 5.70 | 5.70 | 5.35 | 5.35 | 5.20 | qfq | 33,709,703 | 183,565,500 | -9.93% |
| 2024-10-08 | 6.40 | 6.40 | 5.39 | 5.94 | 5.77 | qfq | 57,086,307 | 338,053,764 | 1.71% |
| 2024-09-30 | 5.63 | 5.85 | 5.37 | 5.84 | 5.67 | qfq | 48,873,886 | 275,600,773 | 8.15% |
| 2024-09-27 | 5.45 | 5.47 | 5.20 | 5.40 | 5.25 | qfq | 44,913,532 | 240,654,384 | 3.05% |
| 2024-09-26 | 4.77 | 5.24 | 4.75 | 5.24 | 5.09 | qfq | 31,827,651 | 161,745,126 | 10.08% |
| 2024-09-25 | 4.77 | 4.88 | 4.71 | 4.76 | 4.63 | qfq | 10,315,850 | 49,509,172 | 1.71% |
| 2024-09-24 | 4.46 | 4.70 | 4.45 | 4.68 | 4.55 | qfq | 10,466,572 | 48,071,767 | 5.41% |
| 2024-09-23 | 4.47 | 4.50 | 4.42 | 4.44 | 4.31 | qfq | 5,559,901 | 24,754,493 | -0.67% |
| 2024-09-20 | 4.54 | 4.56 | 4.44 | 4.47 | 4.34 | qfq | 5,884,401 | 26,368,660 | -1.32% |
| 2024-09-19 | 4.34 | 4.56 | 4.33 | 4.53 | 4.40 | qfq | 11,010,850 | 49,281,514 | 4.86% |
| 2024-09-18 | 4.39 | 4.39 | 4.22 | 4.32 | 4.20 | qfq | 7,619,800 | 32,696,198 | -1.37% |
| 2024-09-13 | 4.42 | 4.47 | 4.37 | 4.38 | 4.26 | qfq | 5,560,100 | 24,518,702 | -0.90% |
| 2024-09-12 | 4.47 | 4.50 | 4.41 | 4.42 | 4.30 | qfq | 5,762,500 | 25,630,930 | -0.67% |
| 2024-09-11 | 4.49 | 4.51 | 4.43 | 4.45 | 4.32 | qfq | 5,825,800 | 26,018,516 | -1.11% |
| 2024-09-10 | 4.50 | 4.53 | 4.43 | 4.50 | 4.37 | qfq | 6,223,400 | 27,863,698 | 0.22% |
| 2024-09-09 | 4.47 | 4.55 | 4.43 | 4.49 | 4.36 | qfq | 5,822,700 | 26,140,808 | -0.66% |
| 2024-09-06 | 4.65 | 4.67 | 4.50 | 4.52 | 4.39 | qfq | 7,322,700 | 33,535,573 | -2.80% |
| 2024-09-05 | 4.56 | 4.67 | 4.55 | 4.65 | 4.52 | qfq | 7,887,700 | 36,569,796 | 1.97% |
| 2024-09-04 | 4.58 | 4.64 | 4.55 | 4.56 | 4.43 | qfq | 7,019,400 | 32,215,275 | -1.51% |
| 2024-09-03 | 4.62 | 4.69 | 4.56 | 4.63 | 4.50 | qfq | 7,405,350 | 34,241,429 | 0.43% |
| 2024-09-02 | 4.71 | 4.84 | 4.60 | 4.61 | 4.48 | qfq | 12,777,600 | 60,527,003 | -1.71% |
| 2024-08-30 | 4.55 | 4.80 | 4.55 | 4.69 | 4.56 | qfq | 11,193,300 | 52,433,667 | 2.40% |
| 2024-08-29 | 4.61 | 4.69 | 4.45 | 4.58 | 4.45 | qfq | 11,555,810 | 52,647,670 | 0.88% |
| 2024-08-28 | 4.50 | 4.63 | 4.48 | 4.54 | 4.41 | qfq | 6,558,900 | 29,868,620 | 0.00% |
| 2024-08-27 | 4.55 | 4.65 | 4.52 | 4.54 | 4.41 | qfq | 6,095,701 | 27,888,478 | -1.73% |
| 2024-08-26 | 4.53 | 4.66 | 4.50 | 4.62 | 4.49 | qfq | 6,907,900 | 31,865,250 | 2.21% |
| 2024-08-23 | 4.61 | 4.64 | 4.48 | 4.52 | 4.39 | qfq | 7,323,500 | 33,278,715 | -1.95% |
| 2024-08-22 | 4.65 | 4.71 | 4.59 | 4.61 | 4.48 | qfq | 6,914,450 | 32,008,436 | -1.50% |
| 2024-08-21 | 4.68 | 4.75 | 4.66 | 4.68 | 4.55 | qfq | 5,285,200 | 24,883,977 | -0.21% |
| 2024-08-20 | 4.79 | 4.80 | 4.67 | 4.69 | 4.56 | qfq | 5,254,700 | 24,750,792 | -2.09% |
| 2024-08-19 | 4.76 | 4.83 | 4.73 | 4.79 | 4.65 | qfq | 4,812,200 | 23,049,239 | 0.63% |
| 2024-08-16 | 4.87 | 4.87 | 4.75 | 4.76 | 4.63 | qfq | 6,586,000 | 31,675,334 | -2.06% |
| 2024-08-15 | 4.81 | 4.91 | 4.77 | 4.86 | 4.72 | qfq | 6,301,509 | 30,534,978 | 0.83% |
| 2024-08-14 | 4.85 | 4.90 | 4.82 | 4.82 | 4.68 | qfq | 3,979,449 | 19,278,578 | -1.23% |
| 2024-08-13 | 4.93 | 4.93 | 4.81 | 4.88 | 4.74 | qfq | 4,494,500 | 21,842,757 | -0.41% |
| 2024-08-12 | 4.93 | 4.98 | 4.88 | 4.90 | 4.76 | qfq | 6,238,300 | 30,673,636 | -0.81% |
| 2024-08-09 | 5.07 | 5.09 | 4.94 | 4.94 | 4.80 | qfq | 6,103,900 | 30,548,906 | -1.98% |
| 2024-08-08 | 4.99 | 5.08 | 4.94 | 5.04 | 4.90 | qfq | 8,687,000 | 43,719,552 | 0.40% |
| 2024-08-07 | 5.02 | 5.05 | 4.97 | 5.02 | 4.88 | qfq | 6,159,700 | 30,873,083 | 0.00% |
| 2024-08-06 | 4.93 | 5.02 | 4.91 | 5.02 | 4.88 | qfq | 7,591,200 | 37,672,703 | 3.29% |
| 2024-08-05 | 4.95 | 5.05 | 4.86 | 4.86 | 4.72 | qfq | 7,768,200 | 38,602,448 | -2.21% |
| 2024-08-02 | 4.96 | 5.05 | 4.95 | 4.97 | 4.83 | qfq | 6,437,183 | 32,204,234 | -0.60% |
| 2024-08-01 | 5.09 | 5.13 | 4.96 | 5.00 | 4.86 | qfq | 11,671,483 | 58,766,844 | -1.38% |
| 2024-07-31 | 4.91 | 5.10 | 4.90 | 5.07 | 4.93 | qfq | 11,569,693 | 58,071,311 | 3.68% |
| 2024-07-30 | 4.82 | 4.92 | 4.80 | 4.89 | 4.75 | qfq | 7,287,400 | 35,514,600 | 1.03% |
| 2024-07-29 | 4.94 | 4.95 | 4.79 | 4.84 | 4.70 | qfq | 7,354,953 | 35,646,852 | -1.63% |
| 2024-07-26 | 4.90 | 4.93 | 4.83 | 4.92 | 4.78 | qfq | 7,314,703 | 35,742,592 | 1.03% |
| 2024-07-25 | 4.86 | 4.93 | 4.74 | 4.87 | 4.73 | qfq | 8,899,303 | 42,972,620 | 0.21% |
| 2024-07-24 | 4.99 | 5.02 | 4.84 | 4.86 | 4.72 | qfq | 12,441,018 | 61,062,514 | -2.61% |
| 2024-07-23 | 5.12 | 5.17 | 4.97 | 4.99 | 4.85 | qfq | 6,612,800 | 33,461,073 | -2.54% |
| 2024-07-22 | 5.14 | 5.18 | 5.07 | 5.12 | 4.98 | qfq | 6,033,700 | 30,871,203 | 0.00% |
| 2024-07-19 | 5.14 | 5.21 | 5.10 | 5.12 | 4.98 | qfq | 7,141,900 | 36,809,918 | -1.35% |
| 2024-07-18 | 5.04 | 5.22 | 5.02 | 5.19 | 5.04 | qfq | 10,779,985 | 55,299,196 | 1.76% |
| 2024-07-17 | 5.18 | 5.24 | 5.05 | 5.10 | 4.96 | qfq | 10,805,170 | 55,440,634 | -1.16% |
| 2024-07-16 | 5.19 | 5.21 | 5.08 | 5.16 | 5.01 | qfq | 6,626,000 | 34,141,833 | -0.19% |
| 2024-07-15 | 5.31 | 5.31 | 5.16 | 5.17 | 5.02 | qfq | 9,023,700 | 47,093,912 | -2.64% |
| 2024-07-12 | 5.40 | 5.61 | 5.26 | 5.31 | 5.16 | qfq | 11,687,982 | 62,449,155 | -2.75% |
| 2024-07-11 | 5.34 | 5.49 | 5.34 | 5.46 | 5.31 | qfq | 10,191,301 | 55,397,039 | 3.41% |
| 2024-07-10 | 5.29 | 5.36 | 5.23 | 5.28 | 5.13 | qfq | 7,967,801 | 42,169,229 | -0.94% |
| 2024-07-09 | 5.14 | 5.39 | 4.96 | 5.33 | 5.18 | qfq | 16,230,481 | 83,542,714 | 3.70% |
| 2024-07-08 | 5.33 | 5.33 | 5.10 | 5.14 | 4.99 | qfq | 10,292,400 | 53,141,817 | -3.20% |
| 2024-07-05 | 5.29 | 5.34 | 5.21 | 5.31 | 5.16 | qfq | 8,484,000 | 44,760,702 | 0.76% |
| 2024-07-04 | 5.56 | 5.58 | 5.26 | 5.27 | 5.12 | qfq | 14,068,200 | 75,180,184 | -4.18% |
| 2024-07-03 | 5.44 | 5.65 | 5.43 | 5.50 | 5.34 | qfq | 19,210,500 | 106,570,772 | 0.92% |
| 2024-07-02 | 5.33 | 5.52 | 5.30 | 5.45 | 5.30 | qfq | 16,546,500 | 90,012,350 | 2.06% |
| 2024-07-01 | 5.31 | 5.40 | 5.21 | 5.34 | 5.19 | qfq | 26,045,000 | 138,574,900 | 4.50% |
| 2024-06-28 | 5.16 | 5.22 | 5.03 | 5.11 | 4.97 | qfq | 16,356,513 | 84,137,423 | -0.78% |
| 2024-06-27 | 5.33 | 5.38 | 5.13 | 5.15 | 5.00 | qfq | 17,881,000 | 93,267,537 | -3.92% |
| 2024-06-26 | 5.25 | 5.42 | 5.25 | 5.36 | 5.21 | qfq | 17,492,180 | 93,294,290 | 1.52% |
| 2024-06-25 | 5.27 | 5.36 | 5.18 | 5.28 | 5.13 | qfq | 16,601,400 | 87,597,628 | 0.57% |
| 2024-06-24 | 5.60 | 5.60 | 5.22 | 5.25 | 5.10 | qfq | 23,300,400 | 124,017,072 | -5.75% |
| 2024-06-21 | 5.51 | 5.73 | 5.42 | 5.57 | 5.41 | qfq | 25,657,680 | 143,838,238 | -2.11% |
| 2024-06-20 | 5.81 | 6.18 | 5.63 | 5.69 | 5.53 | qfq | 44,039,050 | 258,327,052 | 0.00% |
| 2024-06-19 | 5.66 | 5.88 | 5.54 | 5.69 | 5.53 | qfq | 24,003,150 | 136,842,290 | 0.53% |
| 2024-06-18 | 5.63 | 5.70 | 5.60 | 5.66 | 5.50 | qfq | 10,145,002 | 57,319,068 | 0.00% |
| 2024-06-17 | 5.69 | 5.74 | 5.59 | 5.66 | 5.50 | qfq | 13,997,400 | 79,378,331 | -0.35% |
| 2024-06-14 | 5.75 | 5.81 | 5.66 | 5.68 | 5.52 | qfq | 14,129,501 | 80,991,293 | -1.05% |
| 2024-06-13 | 5.93 | 5.97 | 5.70 | 5.74 | 5.58 | qfq | 13,239,000 | 76,653,785 | -3.04% |
| 2024-06-12 | 5.75 | 6.08 | 5.75 | 5.92 | 5.75 | qfq | 19,609,500 | 116,612,865 | 1.89% |
| 2024-06-11 | 5.81 | 5.86 | 5.65 | 5.81 | 5.65 | qfq | 12,586,600 | 72,505,946 | -0.68% |
| 2024-06-07 | 5.79 | 5.89 | 5.67 | 5.85 | 5.68 | qfq | 16,387,550 | 95,103,883 | 1.56% |
| 2024-06-06 | 6.07 | 6.15 | 5.64 | 5.76 | 5.60 | qfq | 27,929,150 | 162,361,864 | -5.11% |
| 2024-06-05 | 6.20 | 6.29 | 6.07 | 6.07 | 5.90 | qfq | 16,214,800 | 99,617,638 | -2.72% |
| 2024-06-04 | 6.25 | 6.33 | 6.08 | 6.24 | 6.06 | qfq | 25,506,900 | 158,386,288 | -0.32% |
| 2024-06-03 | 6.72 | 6.80 | 6.19 | 6.26 | 6.08 | qfq | 34,541,400 | 222,021,772 | -7.81% |
| 2024-05-31 | 6.37 | 6.92 | 6.23 | 6.79 | 6.60 | qfq | 39,632,029 | 262,971,856 | 5.93% |
| 2024-05-30 | 6.64 | 6.69 | 6.35 | 6.41 | 6.23 | qfq | 23,745,600 | 155,193,849 | -4.47% |
| 2024-05-29 | 6.72 | 6.84 | 6.60 | 6.71 | 6.52 | qfq | 23,191,600 | 155,296,776 | -1.76% |
| 2024-05-28 | 6.53 | 6.97 | 6.37 | 6.83 | 6.64 | qfq | 50,731,936 | 337,287,948 | 1.94% |
| 2024-05-27 | 6.70 | 7.18 | 6.47 | 6.70 | 6.51 | qfq | 50,253,884 | 340,095,528 | -2.33% |
| 2024-05-24 | 6.86 | 7.04 | 6.74 | 6.86 | 6.67 | qfq | 41,919,800 | 288,855,328 | -1.72% |
| 2024-05-23 | 7.36 | 7.49 | 6.97 | 6.98 | 6.78 | qfq | 60,860,765 | 432,610,327 | -9.82% |
| 2024-05-22 | 7.20 | 8.06 | 7.12 | 7.74 | 7.52 | qfq | 96,489,704 | 743,621,094 | 5.59% |
| 2024-05-21 | 7.72 | 7.88 | 7.19 | 7.33 | 7.12 | qfq | 69,345,638 | 517,185,019 | -7.68% |
| 2024-05-20 | 7.53 | 7.94 | 7.20 | 7.94 | 7.72 | qfq | 64,309,932 | 486,315,135 | 9.97% |
| 2024-05-17 | 7.90 | 8.06 | 7.02 | 7.22 | 7.02 | qfq | 94,298,541 | 700,655,241 | -6.23% |
| 2024-05-16 | 7.02 | 7.70 | 7.01 | 7.70 | 7.48 | qfq | 37,632,913 | 281,841,909 | 10.00% |
| 2024-05-15 | 6.29 | 7.05 | 6.29 | 7.00 | 6.80 | qfq | 49,584,346 | 341,779,217 | 9.20% |
| 2024-05-14 | 6.04 | 6.78 | 5.97 | 6.41 | 6.23 | qfq | 47,970,547 | 308,209,352 | 3.89% |
| 2024-05-13 | 5.55 | 6.22 | 5.55 | 6.17 | 6.00 | qfq | 35,744,701 | 212,737,998 | 9.20% |
| 2024-05-10 | 5.64 | 5.86 | 5.62 | 5.65 | 5.49 | qfq | 11,671,603 | 66,717,916 | 0.18% |
| 2024-05-09 | 5.54 | 5.68 | 5.52 | 5.64 | 5.48 | qfq | 9,650,911 | 54,120,906 | 1.62% |
| 2024-05-08 | 5.72 | 5.76 | 5.52 | 5.55 | 5.39 | qfq | 12,869,630 | 72,159,975 | -3.48% |
| 2024-05-07 | 5.70 | 5.81 | 5.61 | 5.75 | 5.59 | qfq | 13,247,800 | 75,671,119 | -0.69% |
| 2024-05-06 | 5.68 | 5.91 | 5.58 | 5.79 | 5.63 | qfq | 17,326,480 | 99,427,360 | 1.76% |
| 2024-04-30 | 5.65 | 5.72 | 5.57 | 5.69 | 5.53 | qfq | 13,426,586 | 75,975,010 | 0.89% |
| 2024-04-29 | 5.67 | 5.68 | 5.51 | 5.64 | 5.48 | qfq | 16,970,601 | 94,788,605 | -1.05% |
| 2024-04-26 | 5.84 | 5.87 | 5.63 | 5.70 | 5.54 | qfq | 20,402,202 | 116,936,206 | -1.72% |
| 2024-04-25 | 5.82 | 6.03 | 5.59 | 5.80 | 5.64 | qfq | 29,998,701 | 174,641,812 | 0.17% |
| 2024-04-24 | 5.91 | 5.93 | 5.52 | 5.79 | 5.63 | qfq | 30,968,501 | 177,672,777 | -0.52% |
| 2024-04-23 | 5.36 | 5.82 | 5.34 | 5.82 | 5.66 | qfq | 25,387,560 | 143,664,735 | 10.02% |
| 2024-04-22 | 5.28 | 5.35 | 5.11 | 5.29 | 5.14 | qfq | 13,941,597 | 73,219,630 | 0.57% |
| 2024-04-19 | 5.20 | 5.35 | 5.13 | 5.26 | 5.11 | qfq | 18,082,844 | 95,052,209 | 0.96% |
| 2024-04-18 | 4.97 | 5.47 | 4.85 | 5.21 | 5.06 | qfq | 27,863,300 | 145,599,776 | 2.36% |
| 2024-04-17 | 4.95 | 5.14 | 4.95 | 5.09 | 4.95 | qfq | 26,118,701 | 131,868,291 | 5.60% |
| 2024-04-16 | 5.02 | 5.35 | 4.81 | 4.82 | 4.68 | qfq | 40,211,749 | 200,276,885 | -8.71% |
| 2024-04-15 | 5.01 | 5.51 | 4.97 | 5.28 | 5.13 | qfq | 57,943,269 | 303,450,651 | 5.39% |
| 2024-04-12 | 4.58 | 5.01 | 4.58 | 5.01 | 4.87 | qfq | 5,820,506 | 28,647,227 | 10.11% |
| 2024-04-11 | 4.50 | 4.59 | 4.44 | 4.55 | 4.42 | qfq | 6,920,710 | 31,451,826 | 1.79% |
| 2024-04-10 | 4.58 | 4.59 | 4.43 | 4.47 | 4.34 | qfq | 6,139,200 | 27,549,997 | -2.61% |
| 2024-04-09 | 4.50 | 4.60 | 4.47 | 4.59 | 4.46 | qfq | 7,011,893 | 31,838,014 | 1.77% |
| 2024-04-08 | 4.70 | 4.72 | 4.50 | 4.51 | 4.38 | qfq | 9,033,429 | 41,010,467 | -3.22% |
| 2024-04-03 | 4.75 | 4.75 | 4.63 | 4.66 | 4.53 | qfq | 6,201,301 | 28,915,519 | -1.27% |
| 2024-04-02 | 4.70 | 4.79 | 4.68 | 4.72 | 4.59 | qfq | 7,140,901 | 33,769,386 | 0.00% |
| 2024-04-01 | 4.57 | 4.72 | 4.56 | 4.72 | 4.59 | qfq | 7,436,860 | 34,709,604 | 2.83% |
| 2024-03-29 | 4.54 | 4.60 | 4.50 | 4.59 | 4.46 | qfq | 5,952,000 | 27,150,374 | 0.88% |
| 2024-03-28 | 4.55 | 4.61 | 4.46 | 4.55 | 4.42 | qfq | 6,124,900 | 27,899,532 | 1.11% |
| 2024-03-27 | 4.55 | 4.66 | 4.50 | 4.50 | 4.37 | qfq | 6,336,014 | 28,999,583 | -1.96% |
| 2024-03-26 | 4.63 | 4.68 | 4.51 | 4.59 | 4.46 | qfq | 6,078,100 | 27,961,701 | -1.08% |
| 2024-03-25 | 4.69 | 4.75 | 4.63 | 4.64 | 4.51 | qfq | 7,562,902 | 35,474,710 | -0.85% |
| 2024-03-22 | 4.69 | 4.77 | 4.60 | 4.68 | 4.55 | qfq | 6,136,110 | 28,627,555 | -0.64% |
| 2024-03-21 | 4.70 | 4.75 | 4.63 | 4.71 | 4.58 | qfq | 5,053,200 | 23,714,634 | 0.21% |
| 2024-03-20 | 4.59 | 4.70 | 4.59 | 4.70 | 4.57 | qfq | 5,250,100 | 24,415,054 | 2.62% |
| 2024-03-19 | 4.60 | 4.66 | 4.56 | 4.58 | 4.45 | qfq | 5,449,403 | 25,083,270 | -0.43% |
| 2024-03-18 | 4.50 | 4.60 | 4.50 | 4.60 | 4.47 | qfq | 6,371,500 | 29,036,994 | 2.45% |
| 2024-03-15 | 4.40 | 4.52 | 4.40 | 4.49 | 4.36 | qfq | 6,000,001 | 26,735,272 | 0.67% |
| 2024-03-14 | 4.45 | 4.50 | 4.37 | 4.46 | 4.33 | qfq | 6,456,547 | 28,689,120 | 0.68% |
| 2024-03-13 | 4.40 | 4.47 | 4.33 | 4.43 | 4.30 | qfq | 6,014,401 | 26,467,779 | 0.45% |
| 2024-03-12 | 4.31 | 4.45 | 4.31 | 4.41 | 4.29 | qfq | 7,197,845 | 31,446,313 | 2.32% |
| 2024-03-11 | 4.27 | 4.32 | 4.20 | 4.31 | 4.19 | qfq | 5,440,210 | 23,237,537 | 1.17% |
| 2024-03-08 | 4.27 | 4.28 | 4.17 | 4.26 | 4.14 | qfq | 4,094,100 | 17,311,944 | 0.71% |
| 2024-03-07 | 4.25 | 4.35 | 4.22 | 4.23 | 4.11 | qfq | 5,604,500 | 23,976,647 | -0.47% |
| 2024-03-06 | 4.19 | 4.31 | 4.19 | 4.25 | 4.13 | qfq | 5,509,051 | 23,465,749 | 1.19% |
| 2024-03-05 | 4.32 | 4.32 | 4.19 | 4.20 | 4.08 | qfq | 6,024,200 | 25,554,030 | -3.00% |
| 2024-03-04 | 4.36 | 4.39 | 4.23 | 4.33 | 4.21 | qfq | 6,191,500 | 26,683,837 | -0.69% |
| 2024-03-01 | 4.35 | 4.40 | 4.25 | 4.36 | 4.24 | qfq | 7,432,084 | 32,104,643 | 0.46% |
| 2024-02-29 | 4.11 | 4.34 | 4.05 | 4.34 | 4.22 | qfq | 10,981,903 | 46,547,871 | 4.83% |
| 2024-02-28 | 4.54 | 4.69 | 4.12 | 4.14 | 4.02 | qfq | 13,898,600 | 61,314,311 | -8.61% |
| 2024-02-27 | 4.45 | 4.57 | 4.40 | 4.53 | 4.40 | qfq | 7,076,900 | 31,913,217 | 2.26% |
| 2024-02-26 | 4.36 | 4.55 | 4.32 | 4.43 | 4.30 | qfq | 11,620,884 | 51,699,015 | 3.02% |
| 2024-02-23 | 4.15 | 4.34 | 4.11 | 4.30 | 4.18 | qfq | 9,803,600 | 41,229,414 | 4.12% |
| 2024-02-22 | 4.01 | 4.13 | 4.00 | 4.13 | 4.01 | qfq | 8,958,900 | 36,551,284 | 2.23% |
| 2024-02-21 | 3.94 | 4.16 | 3.85 | 4.04 | 3.93 | qfq | 12,330,699 | 49,920,606 | 3.86% |
| 2024-02-20 | 3.85 | 3.94 | 3.75 | 3.89 | 3.78 | qfq | 10,994,291 | 42,588,261 | 1.04% |
| 2024-02-19 | 3.74 | 4.00 | 3.74 | 3.85 | 3.74 | qfq | 20,221,693 | 78,443,370 | 4.90% |
| 2024-02-08 | 3.32 | 3.67 | 3.28 | 3.67 | 3.57 | qfq | 24,230,224 | 84,382,887 | 9.88% |
| 2024-02-07 | 3.57 | 3.61 | 3.26 | 3.34 | 3.25 | qfq | 27,115,404 | 92,852,431 | -7.48% |
| 2024-02-06 | 3.48 | 3.75 | 3.40 | 3.61 | 3.51 | qfq | 23,095,617 | 81,230,176 | -1.37% |
| 2024-02-05 | 4.07 | 4.08 | 3.66 | 3.66 | 3.56 | qfq | 20,119,993 | 74,999,142 | -10.07% |
| 2024-02-02 | 4.35 | 4.42 | 3.95 | 4.07 | 3.96 | qfq | 10,728,500 | 44,668,101 | -5.35% |
| 2024-02-01 | 4.35 | 4.40 | 4.17 | 4.30 | 4.18 | qfq | 8,042,700 | 34,540,363 | -2.05% |
| 2024-01-31 | 4.64 | 4.66 | 4.36 | 4.39 | 4.27 | qfq | 9,273,840 | 41,576,800 | -5.79% |
| 2024-01-30 | 4.82 | 4.88 | 4.66 | 4.66 | 4.53 | qfq | 6,661,400 | 31,744,655 | -4.31% |
| 2024-01-29 | 5.01 | 5.07 | 4.86 | 4.87 | 4.73 | qfq | 6,649,000 | 32,745,749 | -2.99% |
| 2024-01-26 | 4.96 | 5.07 | 4.92 | 5.02 | 4.88 | qfq | 8,429,600 | 42,256,517 | 1.01% |
| 2024-01-25 | 4.91 | 4.99 | 4.75 | 4.97 | 4.83 | qfq | 12,092,745 | 59,118,798 | 1.02% |
| 2024-01-24 | 4.86 | 5.00 | 4.70 | 4.92 | 4.78 | qfq | 12,758,901 | 62,044,762 | 4.90% |
| 2024-01-23 | 4.75 | 4.82 | 4.53 | 4.69 | 4.56 | qfq | 9,429,640 | 43,631,490 | -1.26% |
| 2024-01-22 | 5.12 | 5.16 | 4.70 | 4.75 | 4.62 | qfq | 8,993,900 | 44,358,863 | -7.41% |
| 2024-01-19 | 5.16 | 5.19 | 5.06 | 5.13 | 4.99 | qfq | 7,173,800 | 36,841,666 | -0.39% |
| 2024-01-18 | 5.15 | 5.28 | 5.00 | 5.15 | 5.00 | qfq | 12,995,600 | 66,529,720 | -2.46% |
| 2024-01-17 | 5.39 | 5.64 | 5.28 | 5.28 | 5.13 | qfq | 14,572,400 | 78,961,986 | -2.58% |
| 2024-01-16 | 5.52 | 5.53 | 5.33 | 5.42 | 5.27 | qfq | 4,766,300 | 25,817,973 | -1.63% |
| 2024-01-15 | 5.48 | 5.56 | 5.44 | 5.51 | 5.35 | qfq | 4,114,201 | 22,677,955 | 0.92% |
| 2024-01-12 | 5.55 | 5.58 | 5.45 | 5.46 | 5.31 | qfq | 4,557,800 | 25,184,636 | -1.27% |
| 2024-01-11 | 5.45 | 5.55 | 5.42 | 5.53 | 5.37 | qfq | 4,731,800 | 26,011,542 | 0.91% |
| 2024-01-10 | 5.50 | 5.52 | 5.39 | 5.48 | 5.33 | qfq | 4,943,700 | 27,062,865 | 0.18% |
| 2024-01-09 | 5.49 | 5.55 | 5.42 | 5.47 | 5.32 | qfq | 7,950,989 | 43,500,132 | -0.36% |
| 2024-01-08 | 5.58 | 5.60 | 5.49 | 5.49 | 5.33 | qfq | 8,179,100 | 45,343,987 | -0.90% |
| 2024-01-05 | 5.68 | 5.68 | 5.50 | 5.54 | 5.38 | qfq | 4,832,400 | 26,966,952 | -2.12% |
| 2024-01-04 | 5.67 | 5.70 | 5.52 | 5.66 | 5.50 | qfq | 7,824,600 | 43,781,758 | 0.18% |
| 2024-01-03 | 5.62 | 5.66 | 5.58 | 5.65 | 5.49 | qfq | 4,181,700 | 23,506,628 | 0.36% |
| 2024-01-02 | 5.54 | 5.66 | 5.47 | 5.63 | 5.47 | qfq | 5,863,400 | 32,856,476 | 2.18% |
| 2023-12-29 | 5.37 | 5.53 | 5.37 | 5.51 | 5.35 | qfq | 4,416,200 | 24,187,112 | 1.85% |
| 2023-12-28 | 5.35 | 5.47 | 5.30 | 5.41 | 5.26 | qfq | 4,963,400 | 26,760,470 | 1.12% |
| 2023-12-27 | 5.32 | 5.37 | 5.26 | 5.35 | 5.20 | qfq | 5,119,084 | 27,237,622 | -0.37% |
| 2023-12-26 | 5.42 | 5.47 | 5.32 | 5.37 | 5.22 | qfq | 6,604,000 | 35,505,906 | -0.74% |
| 2023-12-25 | 5.53 | 5.57 | 5.38 | 5.41 | 5.26 | qfq | 6,190,400 | 33,642,799 | -1.99% |
| 2023-12-22 | 5.72 | 5.74 | 5.51 | 5.52 | 5.36 | qfq | 6,294,500 | 35,143,007 | -3.33% |
| 2023-12-21 | 5.58 | 5.72 | 5.52 | 5.71 | 5.55 | qfq | 6,577,400 | 36,983,390 | 2.33% |
| 2023-12-20 | 5.68 | 5.70 | 5.57 | 5.58 | 5.42 | qfq | 4,916,425 | 27,638,850 | -1.41% |
| 2023-12-19 | 5.66 | 5.75 | 5.63 | 5.66 | 5.50 | qfq | 4,341,400 | 24,677,681 | -0.35% |
| 2023-12-18 | 5.72 | 5.80 | 5.66 | 5.68 | 5.52 | qfq | 4,972,184 | 28,422,181 | -1.39% |
| 2023-12-15 | 5.75 | 5.80 | 5.70 | 5.76 | 5.60 | qfq | 5,557,300 | 31,913,369 | 0.17% |
| 2023-12-14 | 5.73 | 5.82 | 5.71 | 5.75 | 5.59 | qfq | 7,484,300 | 43,249,651 | 1.23% |
| 2023-12-13 | 5.71 | 5.79 | 5.67 | 5.68 | 5.52 | qfq | 4,555,900 | 26,135,094 | -0.53% |
| 2023-12-12 | 5.68 | 5.74 | 5.60 | 5.71 | 5.55 | qfq | 5,060,700 | 28,852,310 | 1.24% |
| 2023-12-11 | 5.52 | 5.64 | 5.50 | 5.64 | 5.48 | qfq | 5,955,202 | 33,266,907 | 1.26% |
| 2023-12-08 | 5.71 | 5.72 | 5.55 | 5.57 | 5.41 | qfq | 6,253,500 | 35,114,760 | -2.28% |
| 2023-12-07 | 5.72 | 5.76 | 5.66 | 5.70 | 5.54 | qfq | 5,884,000 | 33,515,444 | -0.18% |
| 2023-12-06 | 5.70 | 5.74 | 5.63 | 5.71 | 5.55 | qfq | 6,482,632 | 36,905,362 | 0.35% |
| 2023-12-05 | 5.74 | 5.78 | 5.69 | 5.69 | 5.53 | qfq | 5,357,700 | 30,728,043 | -0.87% |
| 2023-12-04 | 5.80 | 5.84 | 5.72 | 5.74 | 5.58 | qfq | 6,288,400 | 36,304,845 | -1.03% |
| 2023-12-01 | 5.73 | 5.85 | 5.67 | 5.80 | 5.64 | qfq | 6,730,500 | 39,011,427 | 1.40% |
| 2023-11-30 | 5.64 | 5.75 | 5.64 | 5.72 | 5.56 | qfq | 5,345,528 | 30,533,978 | 0.35% |
| 2023-11-29 | 5.69 | 5.74 | 5.65 | 5.70 | 5.54 | qfq | 4,407,900 | 25,078,806 | 0.18% |
| 2023-11-28 | 5.64 | 5.73 | 5.59 | 5.69 | 5.53 | qfq | 9,539,500 | 54,186,250 | 0.71% |
| 2023-11-27 | 5.75 | 5.76 | 5.58 | 5.65 | 5.49 | qfq | 9,653,904 | 54,459,794 | -1.91% |
| 2023-11-24 | 5.73 | 5.82 | 5.68 | 5.76 | 5.60 | qfq | 7,984,100 | 46,036,252 | 0.52% |
| 2023-11-23 | 5.72 | 5.77 | 5.68 | 5.73 | 5.57 | qfq | 7,489,200 | 42,816,529 | 0.17% |
| 2023-11-22 | 5.70 | 5.83 | 5.70 | 5.72 | 5.56 | qfq | 10,009,701 | 57,652,838 | 0.00% |
| 2023-11-21 | 5.72 | 5.78 | 5.68 | 5.72 | 5.56 | qfq | 10,780,228 | 61,876,221 | 0.70% |
| 2023-11-20 | 5.68 | 5.78 | 5.62 | 5.68 | 5.52 | qfq | 9,875,828 | 55,987,228 | -0.35% |
| 2023-11-17 | 5.48 | 5.76 | 5.46 | 5.70 | 5.54 | qfq | 17,602,900 | 99,433,275 | 4.01% |
| 2023-11-16 | 5.41 | 5.53 | 5.38 | 5.48 | 5.33 | qfq | 5,882,000 | 32,165,417 | 0.92% |
| 2023-11-15 | 5.43 | 5.47 | 5.42 | 5.43 | 5.28 | qfq | 3,190,500 | 17,356,599 | 0.18% |
| 2023-11-14 | 5.40 | 5.46 | 5.37 | 5.42 | 5.27 | qfq | 4,686,600 | 25,415,830 | 0.18% |
| 2023-11-13 | 5.40 | 5.48 | 5.38 | 5.41 | 5.26 | qfq | 4,813,701 | 26,084,973 | -0.55% |
| 2023-11-10 | 5.40 | 5.45 | 5.30 | 5.44 | 5.29 | qfq | 4,046,501 | 21,872,312 | 1.12% |
| 2023-11-09 | 5.46 | 5.48 | 5.36 | 5.38 | 5.23 | qfq | 3,424,800 | 18,502,784 | -1.10% |
| 2023-11-08 | 5.44 | 5.48 | 5.40 | 5.44 | 5.29 | qfq | 4,317,900 | 23,471,021 | 0.00% |
| 2023-11-07 | 5.41 | 5.46 | 5.40 | 5.44 | 5.29 | qfq | 4,048,100 | 22,002,644 | 0.55% |
| 2023-11-06 | 5.41 | 5.45 | 5.40 | 5.41 | 5.26 | qfq | 4,308,900 | 23,389,278 | 0.37% |
| 2023-11-03 | 5.41 | 5.44 | 5.38 | 5.39 | 5.24 | qfq | 3,503,900 | 18,935,818 | -0.37% |
| 2023-11-02 | 5.42 | 5.48 | 5.22 | 5.41 | 5.26 | qfq | 4,453,100 | 24,092,399 | -0.92% |
| 2023-11-01 | 5.40 | 5.48 | 5.36 | 5.46 | 5.31 | qfq | 6,448,501 | 35,082,859 | 2.06% |
| 2023-10-31 | 5.34 | 5.38 | 5.30 | 5.35 | 5.20 | qfq | 4,156,000 | 22,175,728 | 0.00% |
| 2023-10-30 | 5.30 | 5.37 | 5.26 | 5.35 | 5.20 | qfq | 4,845,600 | 25,859,382 | 0.56% |
| 2023-10-27 | 5.27 | 5.40 | 5.22 | 5.32 | 5.17 | qfq | 6,982,300 | 37,248,712 | 0.95% |
| 2023-10-26 | 5.20 | 5.32 | 5.15 | 5.27 | 5.12 | qfq | 7,227,600 | 38,003,749 | 0.57% |
| 2023-10-25 | 5.10 | 5.30 | 5.08 | 5.24 | 5.09 | qfq | 13,728,596 | 71,615,042 | 5.43% |
| 2023-10-24 | 4.85 | 4.97 | 4.83 | 4.97 | 4.83 | qfq | 5,990,306 | 29,484,069 | 3.33% |
| 2023-10-23 | 4.94 | 4.97 | 4.79 | 4.81 | 4.67 | qfq | 5,639,100 | 27,443,578 | -2.63% |
| 2023-10-20 | 4.95 | 5.02 | 4.94 | 4.94 | 4.80 | qfq | 2,681,300 | 13,319,544 | -1.00% |
| 2023-10-19 | 4.99 | 5.07 | 4.95 | 4.99 | 4.85 | qfq | 2,959,800 | 14,833,755 | -0.60% |
| 2023-10-18 | 5.12 | 5.14 | 5.02 | 5.02 | 4.88 | qfq | 2,928,200 | 14,800,327 | -2.33% |
| 2023-10-17 | 5.10 | 5.16 | 5.05 | 5.14 | 4.99 | qfq | 3,732,900 | 19,080,554 | 1.38% |
| 2023-10-16 | 5.14 | 5.15 | 5.06 | 5.07 | 4.93 | qfq | 3,663,400 | 18,638,931 | -1.36% |
| 2023-10-13 | 5.23 | 5.24 | 5.13 | 5.14 | 4.99 | qfq | 3,637,700 | 18,790,085 | -1.91% |
| 2023-10-12 | 5.23 | 5.27 | 5.20 | 5.24 | 5.09 | qfq | 2,560,000 | 13,389,827 | 0.19% |
| 2023-10-11 | 5.24 | 5.28 | 5.20 | 5.23 | 5.08 | qfq | 2,387,600 | 12,524,499 | -0.19% |
| 2023-10-10 | 5.25 | 5.32 | 5.23 | 5.24 | 5.09 | qfq | 2,152,500 | 11,333,565 | 0.00% |
| 2023-10-09 | 5.33 | 5.33 | 5.23 | 5.24 | 5.09 | qfq | 3,747,700 | 19,695,648 | -1.69% |
| 2023-09-28 | 5.31 | 5.37 | 5.31 | 5.33 | 5.18 | qfq | 2,508,700 | 13,395,750 | 0.57% |
| 2023-09-27 | 5.24 | 5.34 | 5.22 | 5.30 | 5.15 | qfq | 3,343,400 | 17,703,952 | 1.15% |
| 2023-09-26 | 5.24 | 5.27 | 5.20 | 5.24 | 5.09 | qfq | 1,804,500 | 9,465,577 | 0.19% |
| 2023-09-25 | 5.28 | 5.31 | 5.22 | 5.23 | 5.08 | qfq | 2,643,100 | 13,880,183 | -0.95% |
| 2023-09-22 | 5.16 | 5.28 | 5.15 | 5.28 | 5.13 | qfq | 3,276,900 | 17,144,998 | 1.93% |
| 2023-09-21 | 5.28 | 5.31 | 5.17 | 5.18 | 5.03 | qfq | 4,487,620 | 23,446,874 | -2.08% |
| 2023-09-20 | 5.31 | 5.36 | 5.28 | 5.29 | 5.14 | qfq | 2,874,300 | 15,292,631 | -0.94% |
| 2023-09-19 | 5.41 | 5.42 | 5.33 | 5.34 | 5.19 | qfq | 3,038,000 | 16,310,430 | -1.84% |
| 2023-09-18 | 5.36 | 5.45 | 5.30 | 5.44 | 5.29 | qfq | 4,184,900 | 22,537,445 | 1.12% |
| 2023-09-15 | 5.38 | 5.41 | 5.32 | 5.38 | 5.23 | qfq | 4,901,800 | 26,291,111 | -0.19% |
| 2023-09-14 | 5.39 | 5.51 | 5.22 | 5.39 | 5.24 | qfq | 9,717,800 | 52,460,978 | -1.46% |
| 2023-09-13 | 5.57 | 5.68 | 5.42 | 5.47 | 5.32 | qfq | 13,567,760 | 74,953,376 | 0.00% |
| 2023-09-12 | 5.44 | 5.50 | 5.42 | 5.47 | 5.32 | qfq | 2,806,100 | 15,333,646 | 0.00% |
| 2023-09-11 | 5.41 | 5.48 | 5.38 | 5.47 | 5.32 | qfq | 3,283,201 | 17,852,038 | 1.11% |
| 2023-09-08 | 5.45 | 5.48 | 5.39 | 5.41 | 5.26 | qfq | 2,975,200 | 16,125,505 | -0.73% |
| 2023-09-07 | 5.52 | 5.54 | 5.40 | 5.45 | 5.30 | qfq | 4,464,802 | 24,365,647 | -1.45% |
| 2023-09-06 | 5.49 | 5.53 | 5.45 | 5.53 | 5.37 | qfq | 3,087,901 | 17,008,233 | 0.36% |
| 2023-09-05 | 5.51 | 5.54 | 5.47 | 5.51 | 5.35 | qfq | 5,014,701 | 27,605,956 | -0.54% |
| 2023-09-04 | 5.44 | 5.54 | 5.44 | 5.54 | 5.38 | qfq | 5,019,800 | 27,596,741 | 1.84% |
| 2023-09-01 | 5.38 | 5.48 | 5.33 | 5.44 | 5.29 | qfq | 7,921,201 | 43,026,489 | 1.87% |
| 2023-08-31 | 5.42 | 5.42 | 5.30 | 5.34 | 5.19 | qfq | 6,997,900 | 37,343,473 | -1.66% |
| 2023-08-30 | 5.50 | 5.50 | 5.36 | 5.43 | 5.28 | qfq | 7,070,700 | 38,408,276 | -0.55% |
| 2023-08-29 | 5.38 | 5.48 | 5.36 | 5.46 | 5.31 | qfq | 9,589,381 | 52,105,019 | 1.30% |
| 2023-08-28 | 5.64 | 5.68 | 5.38 | 5.39 | 5.24 | qfq | 8,212,300 | 45,260,852 | -0.92% |
| 2023-08-25 | 5.55 | 5.60 | 5.39 | 5.44 | 5.29 | qfq | 5,214,600 | 28,615,520 | -1.81% |
| 2023-08-24 | 5.50 | 5.59 | 5.47 | 5.54 | 5.38 | qfq | 4,742,580 | 26,217,038 | 0.73% |
| 2023-08-23 | 5.65 | 5.65 | 5.49 | 5.50 | 5.34 | qfq | 7,525,570 | 41,637,325 | -2.65% |
| 2023-08-22 | 5.76 | 5.80 | 5.62 | 5.65 | 5.49 | qfq | 10,450,236 | 59,347,825 | -1.74% |
| 2023-08-21 | 5.83 | 5.89 | 5.75 | 5.75 | 5.59 | qfq | 6,119,700 | 35,541,058 | -1.20% |
| 2023-08-18 | 6.01 | 6.04 | 5.81 | 5.82 | 5.66 | qfq | 9,486,100 | 55,966,148 | -3.00% |
| 2023-08-17 | 6.04 | 6.06 | 5.96 | 6.00 | 5.83 | qfq | 4,894,400 | 29,346,263 | -0.33% |
| 2023-08-16 | 6.08 | 6.08 | 5.99 | 6.02 | 5.85 | qfq | 3,653,900 | 22,037,274 | -0.99% |
| 2023-08-15 | 6.02 | 6.15 | 6.02 | 6.08 | 5.91 | qfq | 6,829,850 | 41,578,310 | 1.00% |
| 2023-08-14 | 5.94 | 6.04 | 5.89 | 6.02 | 5.85 | qfq | 5,924,200 | 35,485,309 | 0.84% |
| 2023-08-11 | 6.05 | 6.08 | 5.97 | 5.97 | 5.80 | qfq | 7,128,400 | 42,880,729 | -1.49% |
| 2023-08-10 | 6.10 | 6.12 | 6.03 | 6.06 | 5.89 | qfq | 4,913,400 | 29,825,632 | -0.66% |
| 2023-08-09 | 6.18 | 6.21 | 6.08 | 6.10 | 5.93 | qfq | 5,875,880 | 36,022,734 | -1.45% |
| 2023-08-08 | 6.22 | 6.25 | 6.16 | 6.19 | 6.02 | qfq | 5,483,800 | 33,962,436 | -0.16% |
| 2023-08-07 | 6.34 | 6.34 | 6.19 | 6.20 | 6.02 | qfq | 5,997,700 | 37,374,510 | -1.59% |
| 2023-08-04 | 6.39 | 6.42 | 6.29 | 6.30 | 6.12 | qfq | 7,622,800 | 48,261,648 | -1.10% |
| 2023-08-03 | 6.33 | 6.44 | 6.28 | 6.37 | 6.19 | qfq | 7,837,479 | 49,739,269 | 0.00% |
| 2023-08-02 | 6.31 | 6.43 | 6.27 | 6.37 | 6.19 | qfq | 10,452,300 | 66,476,844 | 0.63% |
| 2023-08-01 | 6.39 | 6.42 | 6.30 | 6.33 | 6.15 | qfq | 11,041,182 | 70,083,971 | -0.94% |
| 2023-07-31 | 6.22 | 6.41 | 6.22 | 6.39 | 6.21 | qfq | 15,675,422 | 99,230,510 | 3.06% |
| 2023-07-28 | 6.12 | 6.23 | 6.12 | 6.20 | 6.02 | qfq | 6,974,100 | 43,217,110 | 0.98% |
| 2023-07-27 | 6.20 | 6.27 | 6.13 | 6.14 | 5.97 | qfq | 8,925,800 | 55,230,536 | -1.76% |
| 2023-07-26 | 6.17 | 6.29 | 6.15 | 6.25 | 6.07 | qfq | 9,067,983 | 56,471,803 | 0.97% |
| 2023-07-25 | 6.15 | 6.23 | 6.13 | 6.19 | 6.02 | qfq | 7,947,701 | 49,106,292 | 0.16% |
| 2023-07-24 | 6.10 | 6.22 | 6.08 | 6.18 | 6.01 | qfq | 9,912,970 | 61,112,137 | 0.00% |
| 2023-07-21 | 6.11 | 6.22 | 6.07 | 6.18 | 6.01 | qfq | 15,251,129 | 94,088,952 | 1.81% |
| 2023-07-20 | 6.01 | 6.15 | 6.00 | 6.07 | 5.90 | qfq | 14,877,800 | 90,557,211 | 1.17% |
| 2023-07-19 | 5.99 | 6.05 | 5.96 | 6.00 | 5.83 | qfq | 4,117,850 | 24,710,863 | 0.17% |
| 2023-07-18 | 5.93 | 6.00 | 5.91 | 5.99 | 5.82 | qfq | 4,524,750 | 26,980,642 | 0.67% |