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
罗普斯金002333.SZ
最近收盘价4.752026-07-17
最近交易日2026-07-17
成交量（股）4,459,100
成交额（元）21,259,558
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-20 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.82 | 4.87 | 4.68 | 4.75 | 4.75 | qfq | 4,459,100 | 21,259,558 | -1.45% |
| 2026-07-16 | 4.81 | 4.90 | 4.81 | 4.82 | 4.82 | qfq | 3,767,400 | 18,286,348 | -0.41% |
| 2026-07-15 | 4.76 | 4.90 | 4.76 | 4.84 | 4.84 | qfq | 4,721,400 | 22,902,844 | 0.83% |
| 2026-07-14 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | qfq | 4,270,200 | 20,305,193 | 2.56% |
| 2026-07-13 | 4.88 | 4.88 | 4.67 | 4.68 | 4.68 | qfq | 4,764,100 | 22,569,656 | -3.70% |
| 2026-07-10 | 4.85 | 4.93 | 4.78 | 4.86 | 4.86 | qfq | 3,749,102 | 18,263,705 | 0.21% |
| 2026-07-09 | 4.92 | 4.94 | 4.73 | 4.85 | 4.85 | qfq | 6,159,400 | 29,751,460 | -1.82% |
| 2026-07-08 | 4.98 | 4.99 | 4.88 | 4.94 | 4.94 | qfq | 3,694,100 | 18,252,577 | -0.60% |
| 2026-07-07 | 4.97 | 4.99 | 4.90 | 4.97 | 4.97 | qfq | 4,639,902 | 22,929,083 | 0.00% |
| 2026-07-06 | 4.96 | 5.03 | 4.92 | 4.97 | 4.97 | qfq | 4,597,100 | 22,897,298 | 0.40% |
| 2026-07-03 | 4.85 | 4.99 | 4.78 | 4.95 | 4.95 | qfq | 7,027,300 | 34,482,567 | 2.70% |
| 2026-07-02 | 4.76 | 4.94 | 4.73 | 4.82 | 4.82 | qfq | 6,023,309 | 29,327,974 | 1.26% |
| 2026-07-01 | 4.66 | 4.91 | 4.62 | 4.76 | 4.76 | qfq | 5,742,500 | 27,345,593 | 2.15% |
| 2026-06-30 | 4.63 | 4.68 | 4.56 | 4.66 | 4.66 | qfq | 4,002,400 | 18,453,515 | 1.30% |
| 2026-06-29 | 4.56 | 4.66 | 4.54 | 4.60 | 4.60 | qfq | 3,771,909 | 17,339,069 | -0.43% |
| 2026-06-26 | 4.62 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 4,442,000 | 20,402,374 | -0.65% |
| 2026-06-25 | 4.75 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 4,609,900 | 21,478,145 | -2.11% |
| 2026-06-24 | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | qfq | 5,772,100 | 27,472,675 | -2.86% |
| 2026-06-23 | 4.80 | 5.03 | 4.77 | 4.89 | 4.89 | qfq | 6,015,400 | 29,556,867 | 1.88% |
| 2026-06-22 | 4.90 | 4.91 | 4.71 | 4.80 | 4.80 | qfq | 5,875,600 | 27,997,486 | -1.84% |
| 2026-06-18 | 4.86 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 2,399,300 | 11,669,739 | 0.20% |
| 2026-06-17 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | qfq | 4,725,502 | 23,211,607 | -2.79% |
| 2026-06-16 | 4.98 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 5,425,300 | 27,193,003 | 1.21% |
| 2026-06-15 | 4.93 | 5.06 | 4.91 | 4.96 | 4.96 | qfq | 5,396,800 | 26,809,581 | 0.61% |
| 2026-06-12 | 4.90 | 4.93 | 4.81 | 4.93 | 4.93 | qfq | 4,783,100 | 23,406,248 | 2.28% |
| 2026-06-11 | 4.89 | 4.91 | 4.78 | 4.82 | 4.82 | qfq | 4,335,400 | 20,935,783 | -2.03% |
| 2026-06-10 | 4.94 | 4.94 | 4.84 | 4.92 | 4.92 | qfq | 4,291,100 | 20,968,564 | -0.81% |
| 2026-06-09 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | qfq | 3,964,100 | 19,515,623 | 1.22% |
| 2026-06-08 | 4.95 | 5.01 | 4.85 | 4.90 | 4.90 | qfq | 6,871,420 | 33,782,629 | -1.41% |
| 2026-06-05 | 4.94 | 5.02 | 4.92 | 4.97 | 4.96 | qfq | 4,159,920 | 20,678,581 | 0.81% |
| 2026-06-04 | 4.99 | 5.03 | 4.91 | 4.93 | 4.92 | qfq | 4,605,000 | 22,785,674 | -1.00% |
| 2026-06-03 | 5.06 | 5.06 | 4.97 | 4.98 | 4.97 | qfq | 6,121,300 | 30,597,226 | -1.78% |
| 2026-06-02 | 5.18 | 5.18 | 5.04 | 5.07 | 5.06 | qfq | 5,823,846 | 29,593,645 | -2.12% |
| 2026-06-01 | 5.02 | 5.19 | 5.02 | 5.18 | 5.17 | qfq | 7,165,600 | 36,777,507 | 2.78% |
| 2026-05-29 | 5.10 | 5.14 | 5.02 | 5.04 | 5.03 | qfq | 6,144,231 | 31,163,024 | -0.98% |
| 2026-05-28 | 5.14 | 5.17 | 5.03 | 5.09 | 5.08 | qfq | 6,684,353 | 34,070,086 | -0.97% |
| 2026-05-27 | 5.20 | 5.25 | 5.11 | 5.14 | 5.13 | qfq | 5,633,400 | 29,050,471 | -1.15% |
| 2026-05-26 | 5.26 | 5.28 | 5.16 | 5.20 | 5.19 | qfq | 5,606,202 | 29,172,109 | -1.70% |
| 2026-05-25 | 5.31 | 5.36 | 5.24 | 5.29 | 5.28 | qfq | 5,169,700 | 27,266,651 | -0.56% |
| 2026-05-22 | 5.22 | 5.37 | 5.17 | 5.32 | 5.31 | qfq | 7,005,400 | 37,064,887 | 2.90% |
| 2026-05-21 | 5.27 | 5.30 | 5.17 | 5.17 | 5.16 | qfq | 7,014,200 | 36,767,511 | -1.71% |
| 2026-05-20 | 5.35 | 5.35 | 5.23 | 5.26 | 5.25 | qfq | 4,382,100 | 23,041,653 | -1.68% |
| 2026-05-19 | 5.31 | 5.35 | 5.27 | 5.35 | 5.34 | qfq | 4,222,500 | 22,423,777 | 0.56% |
| 2026-05-18 | 5.23 | 5.32 | 5.19 | 5.32 | 5.31 | qfq | 8,207,302 | 43,001,809 | 1.14% |
| 2026-05-15 | 5.31 | 5.35 | 5.24 | 5.26 | 5.25 | qfq | 7,723,800 | 40,772,519 | -0.75% |
| 2026-05-14 | 5.37 | 5.38 | 5.27 | 5.30 | 5.29 | qfq | 8,240,644 | 43,842,273 | -0.93% |
| 2026-05-13 | 5.34 | 5.47 | 5.32 | 5.35 | 5.34 | qfq | 8,205,600 | 44,091,039 | 0.56% |
| 2026-05-12 | 5.46 | 5.46 | 5.30 | 5.32 | 5.31 | qfq | 13,864,510 | 74,205,847 | -2.74% |
| 2026-05-11 | 5.53 | 5.53 | 5.43 | 5.47 | 5.46 | qfq | 9,700,200 | 52,890,661 | -1.08% |
| 2026-05-08 | 5.46 | 5.53 | 5.41 | 5.53 | 5.52 | qfq | 11,102,000 | 61,136,291 | 1.28% |
| 2026-05-07 | 5.55 | 5.57 | 5.40 | 5.46 | 5.45 | qfq | 17,039,838 | 93,220,521 | -1.80% |
| 2026-05-06 | 5.52 | 5.58 | 5.50 | 5.56 | 5.55 | qfq | 11,525,500 | 63,764,439 | 1.09% |
| 2026-04-30 | 5.57 | 5.59 | 5.46 | 5.50 | 5.49 | qfq | 11,072,800 | 60,927,902 | -1.08% |
| 2026-04-29 | 5.51 | 5.61 | 5.49 | 5.56 | 5.55 | qfq | 11,346,340 | 63,254,206 | 0.91% |
| 2026-04-28 | 5.65 | 5.65 | 5.49 | 5.51 | 5.50 | qfq | 15,336,204 | 84,853,499 | -3.16% |
| 2026-04-27 | 5.52 | 5.70 | 5.49 | 5.69 | 5.68 | qfq | 20,107,144 | 112,710,668 | 3.08% |
| 2026-04-24 | 5.60 | 5.62 | 5.40 | 5.52 | 5.51 | qfq | 20,963,000 | 115,163,688 | -1.25% |
| 2026-04-23 | 5.75 | 5.84 | 5.55 | 5.59 | 5.58 | qfq | 29,024,200 | 164,319,513 | -2.78% |
| 2026-04-22 | 5.94 | 5.95 | 5.70 | 5.75 | 5.74 | qfq | 33,284,120 | 192,142,150 | -3.20% |
| 2026-04-21 | 6.11 | 6.13 | 5.89 | 5.94 | 5.93 | qfq | 34,812,500 | 207,579,906 | -1.98% |
| 2026-04-20 | 5.89 | 6.39 | 5.78 | 6.06 | 6.05 | qfq | 56,954,123 | 343,445,009 | 2.19% |
| 2026-04-17 | 6.19 | 6.21 | 5.75 | 5.93 | 5.92 | qfq | 76,307,200 | 451,387,241 | -7.20% |
| 2026-04-16 | 5.80 | 6.39 | 5.71 | 6.39 | 6.38 | qfq | 61,419,610 | 377,858,517 | 9.98% |
| 2026-04-15 | 5.62 | 6.11 | 5.48 | 5.81 | 5.80 | qfq | 40,268,993 | 233,337,413 | 3.94% |
| 2026-04-14 | 5.62 | 5.63 | 5.48 | 5.59 | 5.58 | qfq | 9,701,200 | 53,905,453 | 0.72% |
| 2026-04-13 | 5.53 | 5.59 | 5.49 | 5.55 | 5.54 | qfq | 5,975,000 | 33,084,156 | 0.18% |
| 2026-04-10 | 5.48 | 5.64 | 5.47 | 5.54 | 5.53 | qfq | 8,020,400 | 44,685,079 | 1.65% |
| 2026-04-09 | 5.51 | 5.55 | 5.40 | 5.45 | 5.44 | qfq | 6,483,900 | 35,419,211 | -1.45% |
| 2026-04-08 | 5.54 | 5.56 | 5.44 | 5.53 | 5.52 | qfq | 8,907,600 | 49,086,559 | 1.65% |
| 2026-04-07 | 5.28 | 5.46 | 5.23 | 5.44 | 5.43 | qfq | 11,460,300 | 61,650,386 | 4.21% |
| 2026-04-03 | 5.46 | 5.53 | 5.21 | 5.22 | 5.21 | qfq | 13,771,200 | 72,720,588 | -4.40% |
| 2026-04-02 | 5.57 | 5.58 | 5.40 | 5.46 | 5.45 | qfq | 9,854,706 | 54,005,782 | -2.50% |
| 2026-04-01 | 5.66 | 5.69 | 5.50 | 5.60 | 5.59 | qfq | 10,668,104 | 59,397,973 | 0.18% |
| 2026-03-31 | 5.70 | 5.74 | 5.59 | 5.59 | 5.58 | qfq | 15,039,204 | 85,039,738 | -2.27% |
| 2026-03-30 | 5.66 | 5.73 | 5.50 | 5.72 | 5.71 | qfq | 25,649,900 | 144,826,647 | 1.24% |
| 2026-03-27 | 5.43 | 6.01 | 5.39 | 5.65 | 5.64 | qfq | 33,082,638 | 189,131,882 | 3.48% |
| 2026-03-26 | 5.46 | 5.60 | 5.43 | 5.46 | 5.45 | qfq | 6,783,202 | 37,290,857 | 0.00% |
| 2026-03-25 | 5.44 | 5.49 | 5.40 | 5.46 | 5.45 | qfq | 7,825,200 | 42,623,044 | 0.55% |
| 2026-03-24 | 5.30 | 5.45 | 5.15 | 5.43 | 5.42 | qfq | 11,503,100 | 60,999,446 | 5.64% |
| 2026-03-23 | 5.40 | 5.46 | 5.11 | 5.14 | 5.13 | qfq | 12,435,800 | 65,270,745 | -5.86% |
| 2026-03-20 | 5.68 | 5.69 | 5.45 | 5.46 | 5.45 | qfq | 8,129,200 | 45,061,999 | -3.02% |
| 2026-03-19 | 5.67 | 5.74 | 5.50 | 5.63 | 5.62 | qfq | 8,279,600 | 46,661,202 | -2.09% |
| 2026-03-18 | 5.78 | 5.83 | 5.69 | 5.75 | 5.74 | qfq | 5,834,500 | 33,451,815 | -0.52% |
| 2026-03-17 | 5.84 | 5.93 | 5.76 | 5.78 | 5.77 | qfq | 7,598,200 | 44,431,077 | -1.03% |
| 2026-03-16 | 5.80 | 5.89 | 5.75 | 5.84 | 5.83 | qfq | 8,326,400 | 48,335,398 | 0.69% |
| 2026-03-13 | 5.75 | 5.92 | 5.75 | 5.80 | 5.79 | qfq | 6,792,202 | 39,695,104 | 0.35% |
| 2026-03-12 | 5.85 | 5.89 | 5.74 | 5.78 | 5.77 | qfq | 9,208,600 | 53,463,261 | -1.70% |
| 2026-03-11 | 5.95 | 5.95 | 5.84 | 5.88 | 5.87 | qfq | 5,723,802 | 33,699,441 | -1.01% |
| 2026-03-10 | 5.93 | 5.97 | 5.90 | 5.94 | 5.93 | qfq | 6,119,100 | 36,348,301 | 0.68% |
| 2026-03-09 | 5.90 | 5.97 | 5.81 | 5.90 | 5.89 | qfq | 8,220,100 | 48,321,521 | -1.17% |
| 2026-03-06 | 5.77 | 5.98 | 5.74 | 5.97 | 5.96 | qfq | 8,903,500 | 52,629,730 | 3.11% |
| 2026-03-05 | 5.78 | 5.86 | 5.75 | 5.79 | 5.78 | qfq | 7,270,900 | 42,227,903 | 1.76% |
| 2026-03-04 | 5.73 | 5.83 | 5.63 | 5.69 | 5.68 | qfq | 11,335,504 | 64,856,655 | -1.22% |
| 2026-03-03 | 5.97 | 6.03 | 5.75 | 5.76 | 5.75 | qfq | 10,535,844 | 61,943,500 | -3.36% |
| 2026-03-02 | 6.06 | 6.10 | 5.83 | 5.96 | 5.95 | qfq | 13,833,400 | 82,214,633 | -2.45% |
| 2026-02-27 | 6.01 | 6.11 | 5.99 | 6.11 | 6.10 | qfq | 10,553,353 | 64,097,374 | 1.16% |
| 2026-02-26 | 6.25 | 6.30 | 6.02 | 6.04 | 6.03 | qfq | 16,282,150 | 99,711,447 | -3.51% |
| 2026-02-25 | 6.22 | 6.39 | 6.19 | 6.26 | 6.25 | qfq | 11,635,296 | 73,469,837 | 1.13% |
| 2026-02-24 | 6.17 | 6.26 | 6.17 | 6.19 | 6.18 | qfq | 10,065,800 | 62,443,373 | 0.81% |
| 2026-02-13 | 6.16 | 6.24 | 6.12 | 6.14 | 6.13 | qfq | 9,336,900 | 57,648,192 | -0.65% |
| 2026-02-12 | 6.38 | 6.38 | 6.16 | 6.18 | 6.17 | qfq | 10,693,000 | 66,684,013 | -2.83% |
| 2026-02-11 | 6.27 | 6.50 | 6.24 | 6.36 | 6.35 | qfq | 11,135,800 | 70,991,774 | 1.44% |
| 2026-02-10 | 6.46 | 6.47 | 6.27 | 6.27 | 6.26 | qfq | 7,391,602 | 46,595,063 | -1.10% |
| 2026-02-09 | 6.23 | 6.48 | 6.22 | 6.34 | 6.33 | qfq | 13,656,400 | 86,656,429 | 2.26% |
| 2026-02-06 | 6.13 | 6.26 | 6.11 | 6.20 | 6.19 | qfq | 8,417,300 | 52,224,146 | 0.16% |
| 2026-02-05 | 6.29 | 6.29 | 6.15 | 6.19 | 6.18 | qfq | 9,236,600 | 57,547,192 | -1.59% |
| 2026-02-04 | 6.16 | 6.29 | 6.14 | 6.29 | 6.28 | qfq | 9,735,002 | 60,834,754 | 1.94% |
| 2026-02-03 | 6.06 | 6.18 | 6.05 | 6.17 | 6.16 | qfq | 9,169,100 | 56,180,562 | 2.83% |
| 2026-02-02 | 6.09 | 6.15 | 5.99 | 6.00 | 5.99 | qfq | 10,255,500 | 62,403,775 | -1.96% |
| 2026-01-30 | 6.13 | 6.23 | 6.02 | 6.12 | 6.11 | qfq | 12,612,500 | 76,916,711 | -0.49% |
| 2026-01-29 | 6.21 | 6.29 | 6.13 | 6.15 | 6.14 | qfq | 12,201,400 | 75,747,800 | -0.49% |
| 2026-01-28 | 6.13 | 6.27 | 6.03 | 6.18 | 6.17 | qfq | 12,390,838 | 76,376,298 | 0.98% |
| 2026-01-27 | 6.10 | 6.14 | 5.94 | 6.12 | 6.11 | qfq | 10,622,100 | 64,155,629 | -0.33% |
| 2026-01-26 | 6.21 | 6.25 | 6.09 | 6.14 | 6.13 | qfq | 12,196,300 | 75,126,226 | -1.29% |
| 2026-01-23 | 6.13 | 6.26 | 6.07 | 6.22 | 6.21 | qfq | 13,819,493 | 85,319,905 | 1.47% |
| 2026-01-22 | 6.00 | 6.14 | 5.98 | 6.13 | 6.12 | qfq | 14,089,100 | 85,766,890 | 2.17% |
| 2026-01-21 | 5.98 | 6.01 | 5.92 | 6.00 | 5.99 | qfq | 9,058,800 | 54,131,304 | -0.33% |
| 2026-01-20 | 5.97 | 6.05 | 5.93 | 6.02 | 6.01 | qfq | 12,296,200 | 73,847,688 | 0.67% |
| 2026-01-19 | 5.80 | 5.99 | 5.78 | 5.98 | 5.97 | qfq | 12,702,800 | 75,292,063 | 2.57% |
| 2026-01-16 | 6.00 | 6.04 | 5.80 | 5.83 | 5.82 | qfq | 17,793,400 | 104,654,194 | -3.32% |
| 2026-01-15 | 5.87 | 6.16 | 5.85 | 6.03 | 6.02 | qfq | 24,429,400 | 146,633,593 | 2.73% |
| 2026-01-14 | 5.86 | 5.95 | 5.77 | 5.87 | 5.86 | qfq | 14,785,800 | 86,891,510 | 0.00% |
| 2026-01-13 | 5.96 | 5.97 | 5.83 | 5.87 | 5.86 | qfq | 17,576,658 | 103,812,524 | -2.33% |
| 2026-01-12 | 6.04 | 6.08 | 5.98 | 6.01 | 6.00 | qfq | 16,319,900 | 98,085,832 | -0.50% |
| 2026-01-09 | 6.05 | 6.07 | 5.93 | 6.04 | 6.03 | qfq | 20,725,760 | 124,562,687 | 0.17% |
| 2026-01-08 | 5.96 | 6.20 | 5.87 | 6.03 | 6.02 | qfq | 34,285,008 | 208,474,720 | 1.17% |
| 2026-01-07 | 6.00 | 6.20 | 5.85 | 5.96 | 5.95 | qfq | 41,044,255 | 245,964,978 | 2.05% |
| 2026-01-06 | 5.68 | 6.22 | 5.62 | 5.84 | 5.83 | qfq | 31,360,258 | 184,199,328 | 3.00% |
| 2026-01-05 | 5.65 | 5.68 | 5.57 | 5.67 | 5.66 | qfq | 8,347,300 | 47,082,700 | 0.89% |
| 2025-12-31 | 5.64 | 5.65 | 5.53 | 5.62 | 5.61 | qfq | 6,886,940 | 38,506,948 | -0.18% |
| 2025-12-30 | 5.76 | 5.76 | 5.62 | 5.63 | 5.62 | qfq | 7,130,900 | 40,328,279 | -1.75% |
| 2025-12-29 | 5.85 | 5.85 | 5.70 | 5.73 | 5.72 | qfq | 7,712,000 | 44,244,703 | -1.38% |
| 2025-12-26 | 5.86 | 5.87 | 5.76 | 5.81 | 5.80 | qfq | 9,285,400 | 54,056,736 | -0.34% |
| 2025-12-25 | 5.75 | 5.84 | 5.71 | 5.83 | 5.82 | qfq | 8,918,900 | 51,675,689 | 1.39% |
| 2025-12-24 | 5.79 | 5.82 | 5.70 | 5.75 | 5.74 | qfq | 10,303,700 | 59,338,916 | -0.52% |
| 2025-12-23 | 5.75 | 5.80 | 5.66 | 5.78 | 5.77 | qfq | 18,210,600 | 104,537,654 | 0.35% |
| 2025-12-22 | 5.69 | 5.84 | 5.65 | 5.76 | 5.75 | qfq | 14,348,600 | 82,272,902 | 1.23% |
| 2025-12-19 | 5.60 | 5.70 | 5.59 | 5.69 | 5.68 | qfq | 10,010,500 | 56,602,269 | 1.61% |
| 2025-12-18 | 5.45 | 5.69 | 5.45 | 5.60 | 5.59 | qfq | 9,536,400 | 53,328,484 | 1.63% |
| 2025-12-17 | 5.47 | 5.55 | 5.34 | 5.51 | 5.50 | qfq | 13,687,100 | 74,598,618 | 0.55% |
| 2025-12-16 | 5.58 | 5.61 | 5.45 | 5.48 | 5.47 | qfq | 11,205,700 | 61,644,940 | -1.79% |
| 2025-12-15 | 5.47 | 5.59 | 5.45 | 5.58 | 5.57 | qfq | 7,912,100 | 43,870,898 | 1.64% |
| 2025-12-12 | 5.59 | 5.63 | 5.45 | 5.49 | 5.48 | qfq | 11,477,808 | 63,685,624 | -1.08% |
| 2025-12-11 | 5.72 | 5.73 | 5.55 | 5.55 | 5.54 | qfq | 10,789,000 | 60,410,889 | -2.97% |
| 2025-12-10 | 5.83 | 5.83 | 5.67 | 5.72 | 5.71 | qfq | 8,133,500 | 46,646,835 | -0.87% |
| 2025-12-09 | 5.77 | 5.85 | 5.71 | 5.77 | 5.76 | qfq | 9,772,500 | 56,485,714 | -0.52% |
| 2025-12-08 | 5.94 | 5.94 | 5.75 | 5.80 | 5.79 | qfq | 10,111,400 | 58,756,012 | -0.34% |
| 2025-12-05 | 5.72 | 5.83 | 5.66 | 5.82 | 5.81 | qfq | 11,269,800 | 64,990,442 | 1.39% |
| 2025-12-04 | 5.90 | 5.91 | 5.71 | 5.74 | 5.73 | qfq | 9,703,900 | 56,098,610 | -1.88% |
| 2025-12-03 | 5.88 | 5.89 | 5.81 | 5.85 | 5.84 | qfq | 10,123,100 | 59,160,405 | -0.68% |
| 2025-12-02 | 5.84 | 5.93 | 5.78 | 5.89 | 5.88 | qfq | 14,484,300 | 84,847,289 | 0.34% |
| 2025-12-01 | 5.95 | 6.00 | 5.84 | 5.87 | 5.86 | qfq | 14,261,600 | 84,421,294 | -1.34% |
| 2025-11-28 | 5.88 | 5.96 | 5.83 | 5.95 | 5.94 | qfq | 11,172,600 | 66,113,438 | 0.68% |
| 2025-11-27 | 5.97 | 5.98 | 5.85 | 5.91 | 5.90 | qfq | 10,507,000 | 61,963,937 | -0.67% |
| 2025-11-26 | 5.94 | 6.05 | 5.86 | 5.95 | 5.94 | qfq | 20,433,300 | 121,205,519 | 0.34% |
| 2025-11-25 | 5.65 | 6.09 | 5.61 | 5.93 | 5.92 | qfq | 40,782,902 | 241,736,939 | 6.27% |
| 2025-11-24 | 5.55 | 5.68 | 5.52 | 5.58 | 5.57 | qfq | 20,414,000 | 114,041,007 | 2.20% |
| 2025-11-21 | 5.86 | 5.94 | 5.45 | 5.46 | 5.45 | qfq | 34,030,100 | 190,919,204 | -7.77% |
| 2025-11-20 | 6.17 | 6.19 | 5.88 | 5.92 | 5.91 | qfq | 16,763,000 | 100,109,159 | -2.95% |
| 2025-11-19 | 6.28 | 6.30 | 6.07 | 6.10 | 6.09 | qfq | 19,757,932 | 121,375,483 | -3.02% |
| 2025-11-18 | 6.49 | 6.54 | 6.22 | 6.29 | 6.28 | qfq | 28,563,000 | 180,722,641 | -4.26% |
| 2025-11-17 | 6.40 | 6.66 | 6.40 | 6.57 | 6.56 | qfq | 27,723,596 | 180,790,090 | 2.18% |
| 2025-11-14 | 6.50 | 6.63 | 6.43 | 6.43 | 6.42 | qfq | 31,958,896 | 208,272,093 | -2.28% |
| 2025-11-13 | 6.70 | 6.73 | 6.52 | 6.58 | 6.57 | qfq | 38,311,504 | 252,596,724 | -1.20% |
| 2025-11-12 | 6.57 | 6.92 | 6.45 | 6.66 | 6.65 | qfq | 61,474,726 | 411,890,811 | 1.37% |
| 2025-11-11 | 6.46 | 6.65 | 6.28 | 6.57 | 6.56 | qfq | 61,870,805 | 401,434,212 | 2.66% |
| 2025-11-10 | 6.14 | 6.76 | 6.06 | 6.40 | 6.39 | qfq | 72,091,198 | 457,572,355 | 2.24% |
| 2025-11-07 | 6.22 | 6.39 | 6.11 | 6.26 | 6.25 | qfq | 72,105,278 | 450,505,115 | 1.62% |
| 2025-11-06 | 6.43 | 6.56 | 6.09 | 6.16 | 6.15 | qfq | 108,192,251 | 677,203,735 | -9.01% |
| 2025-11-05 | 6.76 | 6.77 | 6.15 | 6.77 | 6.76 | qfq | 81,231,365 | 537,108,274 | 10.08% |
| 2025-11-04 | 5.57 | 6.15 | 5.57 | 6.15 | 6.14 | qfq | 29,130,383 | 175,505,132 | 10.02% |
| 2025-11-03 | 5.55 | 5.60 | 5.50 | 5.59 | 5.58 | qfq | 9,264,250 | 51,510,302 | 1.45% |
| 2025-10-31 | 5.47 | 5.52 | 5.45 | 5.51 | 5.50 | qfq | 7,194,679 | 39,566,777 | 0.92% |
| 2025-10-30 | 5.54 | 5.57 | 5.44 | 5.46 | 5.45 | qfq | 10,793,600 | 59,374,483 | -1.97% |
| 2025-10-29 | 5.53 | 5.63 | 5.51 | 5.57 | 5.56 | qfq | 11,625,952 | 64,631,946 | 0.54% |
| 2025-10-28 | 5.55 | 5.61 | 5.52 | 5.54 | 5.53 | qfq | 7,339,122 | 40,800,391 | -0.54% |
| 2025-10-27 | 5.56 | 5.62 | 5.51 | 5.57 | 5.56 | qfq | 9,757,090 | 54,326,940 | 0.18% |
| 2025-10-24 | 5.64 | 5.64 | 5.54 | 5.56 | 5.55 | qfq | 11,904,800 | 66,374,147 | -1.42% |
| 2025-10-23 | 5.56 | 5.65 | 5.53 | 5.64 | 5.63 | qfq | 12,174,639 | 68,147,062 | 1.08% |
| 2025-10-22 | 5.55 | 5.60 | 5.54 | 5.58 | 5.57 | qfq | 9,797,500 | 54,668,440 | 0.18% |
| 2025-10-21 | 5.51 | 5.59 | 5.49 | 5.57 | 5.56 | qfq | 13,199,900 | 73,355,865 | 1.09% |
| 2025-10-20 | 5.43 | 5.51 | 5.41 | 5.51 | 5.50 | qfq | 10,414,650 | 56,900,413 | 2.04% |
| 2025-10-17 | 5.49 | 5.51 | 5.39 | 5.40 | 5.39 | qfq | 8,594,700 | 46,831,253 | -1.82% |
| 2025-10-16 | 5.54 | 5.54 | 5.42 | 5.50 | 5.49 | qfq | 9,528,722 | 52,171,291 | 0.18% |
| 2025-10-15 | 5.46 | 5.53 | 5.44 | 5.49 | 5.48 | qfq | 7,803,500 | 42,833,574 | 0.18% |
| 2025-10-14 | 5.46 | 5.50 | 5.44 | 5.48 | 5.47 | qfq | 10,639,400 | 58,217,779 | 0.37% |
| 2025-10-13 | 5.30 | 5.47 | 5.25 | 5.46 | 5.45 | qfq | 8,101,800 | 43,581,857 | -0.36% |
| 2025-10-10 | 5.40 | 5.50 | 5.40 | 5.48 | 5.47 | qfq | 8,472,172 | 46,334,151 | 0.92% |
| 2025-10-09 | 5.38 | 5.43 | 5.35 | 5.43 | 5.42 | qfq | 7,028,464 | 37,888,142 | 1.12% |
| 2025-09-30 | 5.36 | 5.44 | 5.33 | 5.37 | 5.36 | qfq | 7,424,300 | 39,931,314 | 0.37% |
| 2025-09-29 | 5.35 | 5.38 | 5.25 | 5.35 | 5.34 | qfq | 6,185,100 | 32,935,369 | 0.00% |
| 2025-09-26 | 5.29 | 5.38 | 5.24 | 5.35 | 5.34 | qfq | 6,326,662 | 33,711,523 | 0.94% |
| 2025-09-25 | 5.35 | 5.38 | 5.28 | 5.30 | 5.29 | qfq | 5,671,222 | 30,167,750 | -1.12% |
| 2025-09-24 | 5.29 | 5.36 | 5.26 | 5.36 | 5.35 | qfq | 7,001,780 | 37,237,649 | 1.32% |
| 2025-09-23 | 5.33 | 5.33 | 5.17 | 5.29 | 5.28 | qfq | 13,577,802 | 71,190,383 | -1.12% |
| 2025-09-22 | 5.43 | 5.44 | 5.31 | 5.35 | 5.34 | qfq | 10,524,954 | 56,210,346 | -1.29% |
| 2025-09-19 | 5.45 | 5.47 | 5.40 | 5.42 | 5.41 | qfq | 8,995,331 | 48,838,764 | -0.55% |
| 2025-09-18 | 5.57 | 5.57 | 5.44 | 5.45 | 5.44 | qfq | 15,577,754 | 85,744,687 | -1.98% |
| 2025-09-17 | 5.56 | 5.58 | 5.53 | 5.56 | 5.55 | qfq | 13,163,562 | 73,051,009 | -0.36% |
| 2025-09-16 | 5.56 | 5.61 | 5.52 | 5.58 | 5.57 | qfq | 22,027,894 | 122,559,160 | 0.36% |
| 2025-09-15 | 5.60 | 5.61 | 5.53 | 5.56 | 5.55 | qfq | 20,129,195 | 111,974,241 | -0.71% |
| 2025-09-12 | 5.64 | 5.67 | 5.56 | 5.60 | 5.59 | qfq | 37,043,700 | 207,528,491 | -2.27% |
| 2025-09-11 | 5.96 | 6.07 | 5.60 | 5.73 | 5.72 | qfq | 65,351,252 | 376,736,221 | -2.22% |
| 2025-09-10 | 5.31 | 5.86 | 5.30 | 5.86 | 5.85 | qfq | 25,618,150 | 148,378,231 | 9.94% |
| 2025-09-09 | 5.30 | 5.34 | 5.27 | 5.33 | 5.32 | qfq | 6,338,700 | 33,693,059 | 0.57% |
| 2025-09-08 | 5.25 | 5.32 | 5.22 | 5.30 | 5.29 | qfq | 4,712,400 | 24,866,236 | 0.95% |
| 2025-09-05 | 5.20 | 5.25 | 5.17 | 5.25 | 5.24 | qfq | 4,903,585 | 25,540,992 | 0.77% |
| 2025-09-04 | 5.16 | 5.25 | 5.14 | 5.21 | 5.20 | qfq | 6,474,800 | 33,709,434 | 1.36% |
| 2025-09-03 | 5.26 | 5.27 | 5.11 | 5.14 | 5.13 | qfq | 5,571,300 | 28,924,560 | -2.28% |
| 2025-09-02 | 5.28 | 5.30 | 5.19 | 5.26 | 5.25 | qfq | 5,915,085 | 30,972,342 | -0.38% |
| 2025-09-01 | 5.25 | 5.34 | 5.23 | 5.28 | 5.27 | qfq | 7,208,687 | 38,120,738 | 0.76% |
| 2025-08-29 | 5.28 | 5.33 | 5.22 | 5.24 | 5.23 | qfq | 6,593,700 | 34,740,061 | -0.57% |
| 2025-08-28 | 5.32 | 5.39 | 5.13 | 5.27 | 5.26 | qfq | 13,236,500 | 69,626,622 | -1.50% |
| 2025-08-27 | 5.50 | 5.54 | 5.32 | 5.35 | 5.34 | qfq | 13,308,812 | 72,120,960 | -2.55% |
| 2025-08-26 | 5.44 | 5.53 | 5.41 | 5.49 | 5.48 | qfq | 11,943,567 | 65,483,548 | 0.92% |
| 2025-08-25 | 5.44 | 5.48 | 5.41 | 5.44 | 5.43 | qfq | 9,275,202 | 50,567,914 | 0.18% |
| 2025-08-22 | 5.46 | 5.47 | 5.37 | 5.43 | 5.42 | qfq | 7,581,100 | 41,008,606 | -0.73% |
| 2025-08-21 | 5.43 | 5.50 | 5.41 | 5.47 | 5.46 | qfq | 10,243,900 | 55,901,699 | 0.74% |
| 2025-08-20 | 5.36 | 5.43 | 5.33 | 5.43 | 5.42 | qfq | 8,051,100 | 43,426,158 | 1.12% |
| 2025-08-19 | 5.36 | 5.40 | 5.31 | 5.37 | 5.36 | qfq | 8,369,900 | 44,825,268 | 0.56% |
| 2025-08-18 | 5.39 | 5.39 | 5.33 | 5.34 | 5.33 | qfq | 8,152,048 | 43,705,972 | -0.19% |
| 2025-08-15 | 5.28 | 5.39 | 5.28 | 5.35 | 5.34 | qfq | 8,711,748 | 46,628,335 | 1.33% |
| 2025-08-14 | 5.43 | 5.45 | 5.27 | 5.28 | 5.27 | qfq | 11,789,104 | 63,132,008 | -2.94% |
| 2025-08-13 | 5.39 | 5.45 | 5.38 | 5.44 | 5.43 | qfq | 8,320,096 | 45,125,321 | 0.74% |
| 2025-08-12 | 5.45 | 5.45 | 5.36 | 5.40 | 5.39 | qfq | 10,526,900 | 56,819,253 | -0.92% |
| 2025-08-11 | 5.46 | 5.48 | 5.42 | 5.45 | 5.44 | qfq | 10,982,400 | 59,840,565 | 0.37% |
| 2025-08-08 | 5.46 | 5.46 | 5.40 | 5.43 | 5.42 | qfq | 9,896,500 | 53,705,590 | -0.55% |
| 2025-08-07 | 5.47 | 5.48 | 5.42 | 5.46 | 5.45 | qfq | 10,654,700 | 58,030,298 | -0.18% |
| 2025-08-06 | 5.52 | 5.54 | 5.47 | 5.47 | 5.46 | qfq | 11,038,600 | 60,576,638 | -1.26% |
| 2025-08-05 | 5.54 | 5.55 | 5.50 | 5.54 | 5.53 | qfq | 8,595,300 | 47,519,764 | 0.36% |
| 2025-08-04 | 5.51 | 5.58 | 5.48 | 5.52 | 5.51 | qfq | 10,001,800 | 55,262,825 | -0.90% |
| 2025-08-01 | 5.52 | 5.58 | 5.51 | 5.57 | 5.56 | qfq | 9,943,500 | 55,238,051 | 1.27% |
| 2025-07-31 | 5.70 | 5.75 | 5.48 | 5.50 | 5.49 | qfq | 13,293,712 | 73,690,990 | -1.61% |
| 2025-07-30 | 5.69 | 5.75 | 5.57 | 5.59 | 5.58 | qfq | 23,225,896 | 130,878,954 | -2.10% |
| 2025-07-29 | 5.86 | 6.17 | 5.70 | 5.71 | 5.70 | qfq | 31,750,700 | 185,808,599 | 0.00% |
| 2025-07-28 | 5.74 | 5.77 | 5.69 | 5.71 | 5.70 | qfq | 5,039,000 | 28,845,363 | -0.52% |
| 2025-07-25 | 5.71 | 5.75 | 5.69 | 5.74 | 5.73 | qfq | 4,589,000 | 26,249,350 | 0.35% |
| 2025-07-24 | 5.69 | 5.77 | 5.67 | 5.72 | 5.71 | qfq | 6,910,100 | 39,595,714 | 0.88% |
| 2025-07-23 | 5.76 | 5.77 | 5.67 | 5.67 | 5.66 | qfq | 5,738,900 | 32,835,246 | -0.87% |
| 2025-07-22 | 5.70 | 5.74 | 5.67 | 5.72 | 5.71 | qfq | 6,887,600 | 39,332,430 | 0.35% |
| 2025-07-21 | 5.63 | 5.72 | 5.60 | 5.70 | 5.69 | qfq | 7,225,790 | 41,129,475 | 1.60% |
| 2025-07-18 | 5.64 | 5.67 | 5.57 | 5.61 | 5.60 | qfq | 4,705,700 | 26,331,321 | -0.18% |
| 2025-07-17 | 5.69 | 5.71 | 5.61 | 5.62 | 5.61 | qfq | 4,044,944 | 22,814,179 | -1.23% |
| 2025-07-16 | 5.65 | 5.71 | 5.62 | 5.69 | 5.68 | qfq | 4,267,800 | 24,213,421 | 0.89% |
| 2025-07-15 | 5.72 | 5.74 | 5.59 | 5.64 | 5.63 | qfq | 5,147,200 | 29,043,999 | -1.40% |
| 2025-07-14 | 5.61 | 5.77 | 5.61 | 5.72 | 5.71 | qfq | 6,749,402 | 38,473,265 | 1.96% |
| 2025-07-11 | 5.65 | 5.68 | 5.57 | 5.61 | 5.60 | qfq | 5,836,600 | 32,785,832 | -0.88% |
| 2025-07-10 | 5.63 | 5.68 | 5.62 | 5.66 | 5.65 | qfq | 3,753,636 | 21,230,372 | 0.53% |
| 2025-07-09 | 5.67 | 5.73 | 5.61 | 5.63 | 5.62 | qfq | 4,472,617 | 25,284,335 | -0.35% |
| 2025-07-08 | 5.63 | 5.69 | 5.62 | 5.65 | 5.64 | qfq | 4,882,706 | 27,619,858 | 0.18% |
| 2025-07-07 | 5.51 | 5.65 | 5.49 | 5.64 | 5.63 | qfq | 7,346,390 | 41,142,044 | 2.55% |
| 2025-07-04 | 5.56 | 5.59 | 5.49 | 5.50 | 5.49 | qfq | 4,437,002 | 24,554,071 | -1.08% |
| 2025-07-03 | 5.55 | 5.59 | 5.51 | 5.56 | 5.55 | qfq | 3,480,300 | 19,307,059 | -0.18% |
| 2025-07-02 | 5.50 | 5.58 | 5.47 | 5.57 | 5.56 | qfq | 7,621,500 | 42,218,094 | 1.64% |
| 2025-07-01 | 5.55 | 5.60 | 5.45 | 5.48 | 5.47 | qfq | 6,489,700 | 35,756,308 | -0.36% |
| 2025-06-30 | 5.45 | 5.51 | 5.43 | 5.50 | 5.49 | qfq | 4,658,200 | 25,502,646 | 0.92% |
| 2025-06-27 | 5.45 | 5.49 | 5.41 | 5.45 | 5.44 | qfq | 3,595,900 | 19,594,097 | 0.74% |
| 2025-06-26 | 5.43 | 5.48 | 5.39 | 5.41 | 5.40 | qfq | 3,604,300 | 19,544,575 | -0.37% |
| 2025-06-25 | 5.51 | 5.54 | 5.38 | 5.43 | 5.42 | qfq | 6,003,400 | 32,717,963 | -0.55% |
| 2025-06-24 | 5.40 | 5.48 | 5.35 | 5.46 | 5.45 | qfq | 6,353,700 | 34,592,331 | 2.25% |
| 2025-06-23 | 5.16 | 5.37 | 5.16 | 5.34 | 5.33 | qfq | 5,041,800 | 26,758,805 | 2.10% |
| 2025-06-20 | 5.20 | 5.29 | 5.20 | 5.23 | 5.22 | qfq | 4,327,540 | 22,659,932 | 0.00% |
| 2025-06-19 | 5.26 | 5.30 | 5.19 | 5.23 | 5.22 | qfq | 3,771,200 | 19,731,020 | -1.32% |
| 2025-06-18 | 5.39 | 5.39 | 5.23 | 5.30 | 5.29 | qfq | 4,219,700 | 22,323,500 | -1.67% |
| 2025-06-17 | 5.46 | 5.47 | 5.36 | 5.39 | 5.38 | qfq | 3,849,008 | 20,776,408 | -1.10% |
| 2025-06-16 | 5.40 | 5.49 | 5.39 | 5.45 | 5.44 | qfq | 4,415,908 | 24,052,486 | 0.37% |
| 2025-06-13 | 5.46 | 5.47 | 5.38 | 5.43 | 5.42 | qfq | 4,237,304 | 22,925,943 | -0.73% |
| 2025-06-12 | 5.46 | 5.49 | 5.40 | 5.47 | 5.46 | qfq | 3,493,904 | 19,018,424 | 0.00% |
| 2025-06-11 | 5.42 | 5.49 | 5.39 | 5.47 | 5.46 | qfq | 3,519,599 | 19,235,267 | 0.92% |
| 2025-06-10 | 5.47 | 5.52 | 5.36 | 5.42 | 5.41 | qfq | 4,368,690 | 23,687,534 | -1.09% |
| 2025-06-09 | 5.49 | 5.55 | 5.44 | 5.48 | 5.47 | qfq | 3,390,400 | 18,533,596 | 0.00% |
| 2025-06-06 | 5.41 | 5.51 | 5.39 | 5.48 | 5.47 | qfq | 5,658,700 | 30,968,284 | 1.29% |
| 2025-06-05 | 5.46 | 5.47 | 5.38 | 5.41 | 5.40 | qfq | 3,817,200 | 20,653,539 | -0.73% |
| 2025-06-04 | 5.38 | 5.46 | 5.36 | 5.45 | 5.44 | qfq | 5,247,310 | 28,366,784 | 1.30% |
| 2025-06-03 | 5.31 | 5.40 | 5.31 | 5.38 | 5.37 | qfq | 4,035,200 | 21,709,871 | 0.75% |
| 2025-05-30 | 5.36 | 5.38 | 5.32 | 5.34 | 5.33 | qfq | 3,149,700 | 16,826,021 | -0.56% |
| 2025-05-29 | 5.34 | 5.41 | 5.30 | 5.37 | 5.36 | qfq | 4,926,400 | 26,445,372 | 0.56% |
| 2025-05-28 | 5.36 | 5.39 | 5.29 | 5.34 | 5.33 | qfq | 4,095,800 | 21,846,099 | -0.37% |
| 2025-05-27 | 5.30 | 5.37 | 5.26 | 5.36 | 5.35 | qfq | 3,670,890 | 19,563,471 | 0.94% |
| 2025-05-26 | 5.23 | 5.33 | 5.22 | 5.31 | 5.30 | qfq | 4,626,700 | 24,512,388 | 1.34% |
| 2025-05-23 | 5.29 | 5.35 | 5.23 | 5.24 | 5.23 | qfq | 4,830,400 | 25,573,837 | -1.13% |
| 2025-05-22 | 5.33 | 5.41 | 5.28 | 5.30 | 5.29 | qfq | 3,703,200 | 19,761,556 | -1.12% |
| 2025-05-21 | 5.39 | 5.40 | 5.34 | 5.36 | 5.35 | qfq | 2,905,900 | 15,600,244 | -0.56% |
| 2025-05-20 | 5.41 | 5.44 | 5.34 | 5.39 | 5.38 | qfq | 3,728,000 | 20,019,573 | -0.55% |
| 2025-05-19 | 5.36 | 5.43 | 5.32 | 5.42 | 5.40 | qfq | 5,506,400 | 29,671,054 | 1.31% |
| 2025-05-16 | 5.31 | 5.36 | 5.30 | 5.35 | 5.33 | qfq | 3,517,202 | 18,757,322 | 0.75% |
| 2025-05-15 | 5.29 | 5.42 | 5.27 | 5.31 | 5.29 | qfq | 6,525,902 | 34,874,473 | 0.19% |
| 2025-05-14 | 5.26 | 5.32 | 5.24 | 5.30 | 5.28 | qfq | 3,434,000 | 18,145,026 | 0.38% |
| 2025-05-13 | 5.33 | 5.37 | 5.27 | 5.28 | 5.26 | qfq | 3,722,800 | 19,776,815 | 0.19% |
| 2025-05-12 | 5.32 | 5.32 | 5.22 | 5.27 | 5.25 | qfq | 3,384,300 | 17,815,672 | 0.00% |
| 2025-05-09 | 5.29 | 5.30 | 5.23 | 5.27 | 5.25 | qfq | 3,634,306 | 19,139,413 | -0.38% |
| 2025-05-08 | 5.23 | 5.32 | 5.20 | 5.29 | 5.27 | qfq | 4,655,600 | 24,575,452 | 0.76% |
| 2025-05-07 | 5.25 | 5.27 | 5.21 | 5.25 | 5.23 | qfq | 3,918,800 | 20,522,200 | 0.77% |
| 2025-05-06 | 5.20 | 5.21 | 5.15 | 5.21 | 5.19 | qfq | 4,531,302 | 23,484,655 | 1.56% |
| 2025-04-30 | 5.17 | 5.22 | 5.13 | 5.13 | 5.11 | qfq | 3,402,600 | 17,605,729 | -0.77% |
| 2025-04-29 | 5.08 | 5.23 | 5.07 | 5.17 | 5.15 | qfq | 4,092,100 | 21,152,596 | 1.77% |
| 2025-04-28 | 5.17 | 5.20 | 5.05 | 5.08 | 5.06 | qfq | 3,887,202 | 19,782,371 | -1.74% |
| 2025-04-25 | 5.15 | 5.22 | 5.14 | 5.17 | 5.15 | qfq | 3,736,581 | 19,368,977 | 0.19% |
| 2025-04-24 | 5.18 | 5.22 | 5.12 | 5.16 | 5.14 | qfq | 4,237,700 | 21,915,313 | -0.19% |
| 2025-04-23 | 5.22 | 5.22 | 5.16 | 5.17 | 5.15 | qfq | 2,738,200 | 14,183,589 | -0.19% |
| 2025-04-22 | 5.17 | 5.20 | 5.13 | 5.18 | 5.16 | qfq | 3,158,500 | 16,332,990 | 0.39% |
| 2025-04-21 | 5.15 | 5.16 | 5.11 | 5.16 | 5.14 | qfq | 2,590,204 | 13,319,050 | 0.58% |
| 2025-04-18 | 5.14 | 5.16 | 5.07 | 5.13 | 5.11 | qfq | 2,987,400 | 15,255,345 | 0.00% |
| 2025-04-17 | 5.08 | 5.22 | 5.03 | 5.13 | 5.11 | qfq | 4,721,583 | 24,309,115 | 0.79% |
| 2025-04-16 | 5.20 | 5.20 | 5.02 | 5.09 | 5.07 | qfq | 4,844,800 | 24,669,226 | -1.93% |
| 2025-04-15 | 5.15 | 5.19 | 5.11 | 5.19 | 5.17 | qfq | 4,093,902 | 21,117,040 | 0.78% |
| 2025-04-14 | 5.13 | 5.20 | 5.09 | 5.15 | 5.13 | qfq | 4,179,397 | 21,561,630 | 1.38% |
| 2025-04-11 | 5.06 | 5.15 | 5.03 | 5.08 | 5.06 | qfq | 4,785,202 | 24,327,410 | 0.00% |
| 2025-04-10 | 5.04 | 5.16 | 5.01 | 5.08 | 5.06 | qfq | 7,606,997 | 38,741,014 | 2.63% |
| 2025-04-09 | 4.87 | 4.97 | 4.60 | 4.95 | 4.93 | qfq | 8,832,467 | 42,479,058 | 0.81% |
| 2025-04-08 | 4.90 | 5.04 | 4.78 | 4.91 | 4.89 | qfq | 10,551,050 | 51,971,098 | -1.41% |
| 2025-04-07 | 5.40 | 5.40 | 4.98 | 4.98 | 4.96 | qfq | 12,885,900 | 65,243,058 | -9.95% |
| 2025-04-03 | 5.47 | 5.55 | 5.44 | 5.53 | 5.51 | qfq | 6,437,954 | 35,401,369 | 0.00% |
| 2025-04-02 | 5.54 | 5.67 | 5.50 | 5.53 | 5.51 | qfq | 7,132,300 | 39,865,163 | 0.18% |
| 2025-04-01 | 5.40 | 5.62 | 5.38 | 5.52 | 5.50 | qfq | 6,572,600 | 36,446,665 | 1.66% |
| 2025-03-31 | 5.57 | 5.59 | 5.38 | 5.43 | 5.41 | qfq | 7,824,000 | 42,755,445 | -2.86% |
| 2025-03-28 | 5.68 | 5.77 | 5.57 | 5.59 | 5.57 | qfq | 7,550,500 | 42,609,283 | -1.24% |
| 2025-03-27 | 5.69 | 5.71 | 5.59 | 5.66 | 5.64 | qfq | 7,235,000 | 40,929,766 | -0.70% |
| 2025-03-26 | 5.53 | 5.77 | 5.48 | 5.70 | 5.68 | qfq | 12,978,500 | 73,822,676 | 3.26% |
| 2025-03-25 | 5.46 | 5.54 | 5.42 | 5.52 | 5.50 | qfq | 4,766,600 | 26,160,563 | 0.36% |
| 2025-03-24 | 5.67 | 5.69 | 5.40 | 5.50 | 5.48 | qfq | 8,031,900 | 44,294,132 | -2.48% |
| 2025-03-21 | 5.68 | 5.70 | 5.60 | 5.64 | 5.62 | qfq | 4,457,800 | 25,172,689 | -0.70% |
| 2025-03-20 | 5.66 | 5.74 | 5.65 | 5.68 | 5.66 | qfq | 4,254,602 | 24,217,448 | 0.18% |
| 2025-03-19 | 5.75 | 5.75 | 5.63 | 5.67 | 5.65 | qfq | 4,985,802 | 28,294,728 | -1.05% |
| 2025-03-18 | 5.71 | 5.74 | 5.68 | 5.73 | 5.71 | qfq | 4,377,700 | 25,000,822 | 0.53% |
| 2025-03-17 | 5.69 | 5.74 | 5.68 | 5.70 | 5.68 | qfq | 5,214,500 | 29,761,955 | 0.18% |
| 2025-03-14 | 5.59 | 5.70 | 5.55 | 5.69 | 5.67 | qfq | 8,024,402 | 45,310,107 | 1.79% |
| 2025-03-13 | 5.63 | 5.65 | 5.50 | 5.59 | 5.57 | qfq | 4,602,340 | 25,569,754 | -0.71% |
| 2025-03-12 | 5.67 | 5.70 | 5.60 | 5.63 | 5.61 | qfq | 4,771,700 | 26,825,099 | -0.53% |
| 2025-03-11 | 5.58 | 5.68 | 5.57 | 5.66 | 5.64 | qfq | 5,753,600 | 32,421,961 | 0.35% |
| 2025-03-10 | 5.56 | 5.65 | 5.54 | 5.64 | 5.62 | qfq | 7,146,400 | 40,082,256 | 1.81% |
| 2025-03-07 | 5.49 | 5.60 | 5.46 | 5.54 | 5.52 | qfq | 7,279,600 | 40,227,487 | 0.54% |
| 2025-03-06 | 5.55 | 5.58 | 5.47 | 5.51 | 5.49 | qfq | 6,126,700 | 33,698,551 | -0.36% |
| 2025-03-05 | 5.52 | 5.56 | 5.43 | 5.53 | 5.51 | qfq | 5,779,140 | 31,647,278 | -0.36% |
| 2025-03-04 | 5.50 | 5.57 | 5.47 | 5.55 | 5.53 | qfq | 5,574,740 | 30,794,504 | 0.18% |
| 2025-03-03 | 5.57 | 5.68 | 5.50 | 5.54 | 5.52 | qfq | 7,624,500 | 42,550,495 | -0.72% |
| 2025-02-28 | 5.65 | 5.72 | 5.56 | 5.58 | 5.56 | qfq | 8,803,540 | 49,503,133 | -1.24% |
| 2025-02-27 | 5.68 | 5.72 | 5.58 | 5.65 | 5.63 | qfq | 7,004,802 | 39,420,373 | 0.53% |
| 2025-02-26 | 5.48 | 5.76 | 5.48 | 5.62 | 5.60 | qfq | 11,984,402 | 67,526,069 | 2.55% |
| 2025-02-25 | 5.48 | 5.50 | 5.42 | 5.48 | 5.46 | qfq | 3,910,900 | 21,376,874 | 0.00% |
| 2025-02-24 | 5.44 | 5.54 | 5.43 | 5.48 | 5.46 | qfq | 5,117,600 | 28,088,264 | 0.18% |
| 2025-02-21 | 5.56 | 5.56 | 5.43 | 5.47 | 5.45 | qfq | 5,876,476 | 32,181,395 | -0.73% |
| 2025-02-20 | 5.44 | 5.56 | 5.41 | 5.51 | 5.49 | qfq | 7,647,102 | 41,952,568 | 1.29% |
| 2025-02-19 | 5.40 | 5.46 | 5.38 | 5.44 | 5.42 | qfq | 5,533,500 | 29,929,630 | 0.37% |
| 2025-02-18 | 5.55 | 5.58 | 5.39 | 5.42 | 5.40 | qfq | 6,869,202 | 37,627,736 | -2.17% |
| 2025-02-17 | 5.59 | 5.62 | 5.49 | 5.54 | 5.52 | qfq | 6,184,700 | 34,144,741 | -0.89% |
| 2025-02-14 | 5.55 | 5.70 | 5.51 | 5.59 | 5.57 | qfq | 6,649,500 | 37,441,667 | -0.18% |
| 2025-02-13 | 5.55 | 5.85 | 5.55 | 5.60 | 5.58 | qfq | 11,111,400 | 63,032,681 | 0.90% |
| 2025-02-12 | 5.58 | 5.62 | 5.50 | 5.55 | 5.53 | qfq | 5,502,200 | 30,500,990 | -0.89% |
| 2025-02-11 | 5.60 | 5.62 | 5.51 | 5.60 | 5.58 | qfq | 5,146,800 | 28,576,940 | 0.18% |
| 2025-02-10 | 5.49 | 5.60 | 5.48 | 5.59 | 5.57 | qfq | 9,922,575 | 55,186,955 | 1.64% |
| 2025-02-07 | 5.43 | 5.52 | 5.41 | 5.50 | 5.48 | qfq | 8,996,500 | 49,325,289 | 0.73% |
| 2025-02-06 | 5.40 | 5.46 | 5.26 | 5.46 | 5.44 | qfq | 9,531,700 | 51,262,896 | 0.55% |
| 2025-02-05 | 5.40 | 5.43 | 5.35 | 5.43 | 5.41 | qfq | 5,131,500 | 27,687,489 | 1.31% |
| 2025-01-27 | 5.47 | 5.54 | 5.36 | 5.36 | 5.34 | qfq | 6,302,700 | 34,328,427 | -1.65% |
| 2025-01-24 | 5.39 | 5.47 | 5.36 | 5.45 | 5.43 | qfq | 7,236,500 | 39,279,833 | 0.37% |
| 2025-01-23 | 5.53 | 5.58 | 5.43 | 5.43 | 5.41 | qfq | 9,996,502 | 54,790,647 | -0.73% |
| 2025-01-22 | 5.57 | 5.63 | 5.44 | 5.47 | 5.45 | qfq | 13,388,087 | 73,931,513 | -3.36% |
| 2025-01-21 | 5.67 | 5.76 | 5.51 | 5.66 | 5.64 | qfq | 26,946,039 | 151,011,809 | -2.92% |
| 2025-01-20 | 5.36 | 5.83 | 5.33 | 5.83 | 5.81 | qfq | 17,826,637 | 102,351,129 | 10.00% |
| 2025-01-17 | 5.45 | 5.54 | 5.29 | 5.30 | 5.28 | qfq | 10,933,800 | 58,901,395 | -3.28% |
| 2025-01-16 | 5.28 | 5.68 | 5.27 | 5.48 | 5.46 | qfq | 14,352,087 | 77,839,521 | 4.18% |
| 2025-01-15 | 5.24 | 5.27 | 5.17 | 5.26 | 5.24 | qfq | 3,409,372 | 17,800,125 | 0.38% |
| 2025-01-14 | 5.18 | 5.24 | 5.17 | 5.24 | 5.22 | qfq | 5,658,500 | 29,485,473 | 1.55% |
| 2025-01-13 | 5.00 | 5.16 | 4.92 | 5.16 | 5.14 | qfq | 4,353,000 | 22,105,069 | 2.38% |
| 2025-01-10 | 5.18 | 5.21 | 5.03 | 5.04 | 5.02 | qfq | 3,356,400 | 17,099,823 | -2.51% |
| 2025-01-09 | 5.20 | 5.22 | 5.14 | 5.17 | 5.15 | qfq | 2,711,000 | 14,047,965 | -0.58% |
| 2025-01-08 | 5.21 | 5.28 | 5.11 | 5.20 | 5.18 | qfq | 3,925,500 | 20,411,946 | -0.95% |
| 2025-01-07 | 5.18 | 5.25 | 5.14 | 5.25 | 5.23 | qfq | 3,440,600 | 17,895,591 | 1.94% |
| 2025-01-06 | 5.05 | 5.15 | 4.88 | 5.15 | 5.13 | qfq | 5,393,000 | 27,188,365 | 2.18% |
| 2025-01-03 | 5.22 | 5.23 | 5.04 | 5.04 | 5.02 | qfq | 6,177,802 | 31,504,580 | -2.70% |
| 2025-01-02 | 5.16 | 5.30 | 5.13 | 5.18 | 5.16 | qfq | 6,164,002 | 32,079,685 | 0.58% |
| 2024-12-31 | 5.24 | 5.29 | 5.14 | 5.15 | 5.13 | qfq | 4,784,000 | 24,930,652 | -1.53% |
| 2024-12-30 | 5.33 | 5.33 | 5.18 | 5.23 | 5.21 | qfq | 4,661,800 | 24,351,769 | -1.88% |
| 2024-12-27 | 5.20 | 5.37 | 5.20 | 5.33 | 5.31 | qfq | 5,251,600 | 27,926,572 | 2.50% |
| 2024-12-26 | 5.19 | 5.25 | 5.17 | 5.20 | 5.18 | qfq | 3,979,500 | 20,759,636 | -0.19% |
| 2024-12-25 | 5.38 | 5.38 | 5.12 | 5.21 | 5.19 | qfq | 6,912,900 | 35,873,748 | -1.88% |
| 2024-12-24 | 5.36 | 5.38 | 5.24 | 5.31 | 5.29 | qfq | 4,959,400 | 26,328,770 | 0.19% |
| 2024-12-23 | 5.66 | 5.68 | 5.27 | 5.30 | 5.28 | qfq | 11,461,800 | 62,043,000 | -6.36% |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.66 | 5.64 | qfq | 4,783,100 | 27,183,204 | 0.35% |
| 2024-12-19 | 5.70 | 5.70 | 5.56 | 5.64 | 5.62 | qfq | 5,957,700 | 33,432,241 | -1.05% |
| 2024-12-18 | 5.75 | 5.82 | 5.62 | 5.70 | 5.68 | qfq | 5,951,372 | 34,010,966 | -0.52% |
| 2024-12-17 | 6.01 | 6.05 | 5.70 | 5.73 | 5.71 | qfq | 8,202,600 | 47,614,608 | -4.66% |
| 2024-12-16 | 6.05 | 6.15 | 5.97 | 6.01 | 5.99 | qfq | 5,829,600 | 35,149,788 | -0.66% |
| 2024-12-13 | 6.13 | 6.16 | 6.02 | 6.05 | 6.03 | qfq | 8,548,200 | 51,980,413 | -1.47% |
| 2024-12-12 | 6.04 | 6.14 | 5.98 | 6.14 | 6.12 | qfq | 10,948,700 | 66,534,779 | 2.16% |
| 2024-12-11 | 5.92 | 6.02 | 5.90 | 6.01 | 5.99 | qfq | 7,004,300 | 41,944,677 | 1.86% |
| 2024-12-10 | 6.03 | 6.07 | 5.88 | 5.90 | 5.88 | qfq | 9,392,122 | 55,897,275 | 0.00% |
| 2024-12-09 | 5.96 | 5.99 | 5.82 | 5.90 | 5.88 | qfq | 7,226,602 | 42,660,872 | -1.01% |
| 2024-12-06 | 5.87 | 5.98 | 5.87 | 5.96 | 5.94 | qfq | 10,822,127 | 64,290,413 | 1.53% |
| 2024-12-05 | 5.76 | 5.88 | 5.71 | 5.87 | 5.85 | qfq | 7,346,300 | 42,793,185 | 1.91% |
| 2024-12-04 | 5.87 | 5.87 | 5.72 | 5.76 | 5.74 | qfq | 8,315,400 | 48,297,777 | -1.87% |
| 2024-12-03 | 5.90 | 5.96 | 5.82 | 5.87 | 5.85 | qfq | 8,961,900 | 52,673,891 | 0.00% |
| 2024-12-02 | 5.80 | 5.90 | 5.80 | 5.87 | 5.85 | qfq | 11,451,300 | 67,001,970 | 0.69% |
| 2024-11-29 | 5.76 | 5.90 | 5.71 | 5.83 | 5.81 | qfq | 10,062,900 | 58,707,932 | 0.52% |
| 2024-11-28 | 5.74 | 5.87 | 5.70 | 5.80 | 5.78 | qfq | 12,817,495 | 74,325,904 | 0.52% |
| 2024-11-27 | 5.69 | 5.78 | 5.50 | 5.77 | 5.75 | qfq | 14,117,175 | 79,512,270 | 0.35% |
| 2024-11-26 | 5.93 | 5.97 | 5.71 | 5.75 | 5.73 | qfq | 22,899,128 | 132,668,027 | -2.38% |
| 2024-11-25 | 5.56 | 6.01 | 5.50 | 5.89 | 5.87 | qfq | 34,625,520 | 203,107,186 | 7.88% |
| 2024-11-22 | 5.66 | 5.68 | 5.43 | 5.46 | 5.44 | qfq | 6,111,800 | 34,120,925 | -3.19% |
| 2024-11-21 | 5.58 | 5.68 | 5.56 | 5.64 | 5.62 | qfq | 4,927,156 | 27,688,570 | 1.26% |
| 2024-11-20 | 5.48 | 5.59 | 5.45 | 5.57 | 5.55 | qfq | 5,447,900 | 30,143,602 | 1.83% |
| 2024-11-19 | 5.37 | 5.47 | 5.34 | 5.47 | 5.45 | qfq | 4,734,540 | 25,550,341 | 1.86% |
| 2024-11-18 | 5.54 | 5.59 | 5.32 | 5.37 | 5.35 | qfq | 6,806,500 | 37,023,412 | -2.01% |
| 2024-11-15 | 5.55 | 5.67 | 5.47 | 5.48 | 5.46 | qfq | 5,795,802 | 32,350,553 | -1.79% |
| 2024-11-14 | 5.71 | 5.72 | 5.57 | 5.58 | 5.56 | qfq | 6,146,380 | 34,565,779 | -2.28% |
| 2024-11-13 | 5.71 | 5.78 | 5.60 | 5.71 | 5.69 | qfq | 6,422,609 | 36,436,625 | -0.52% |
| 2024-11-12 | 5.79 | 5.93 | 5.64 | 5.74 | 5.72 | qfq | 11,385,461 | 65,782,253 | -0.35% |
| 2024-11-11 | 5.65 | 5.85 | 5.63 | 5.76 | 5.74 | qfq | 12,040,502 | 69,159,016 | 2.13% |
| 2024-11-08 | 5.78 | 5.80 | 5.61 | 5.64 | 5.62 | qfq | 8,174,040 | 46,520,445 | -1.57% |
| 2024-11-07 | 5.62 | 5.78 | 5.56 | 5.73 | 5.71 | qfq | 8,994,300 | 51,243,507 | 1.78% |
| 2024-11-06 | 5.61 | 5.65 | 5.50 | 5.63 | 5.61 | qfq | 9,294,600 | 51,939,482 | 0.90% |
| 2024-11-05 | 5.52 | 5.62 | 5.51 | 5.58 | 5.56 | qfq | 7,635,102 | 42,419,212 | 0.90% |
| 2024-11-04 | 5.48 | 5.54 | 5.38 | 5.53 | 5.51 | qfq | 5,848,600 | 31,899,607 | 0.91% |
| 2024-11-01 | 5.58 | 5.63 | 5.42 | 5.48 | 5.46 | qfq | 8,225,580 | 45,155,488 | -2.14% |
| 2024-10-31 | 5.53 | 5.68 | 5.50 | 5.60 | 5.58 | qfq | 7,774,380 | 43,486,547 | 2.19% |
| 2024-10-30 | 5.47 | 5.55 | 5.39 | 5.48 | 5.46 | qfq | 6,544,300 | 35,753,012 | 0.55% |
| 2024-10-29 | 5.64 | 5.65 | 5.40 | 5.45 | 5.43 | qfq | 8,134,400 | 44,622,257 | -3.37% |
| 2024-10-28 | 5.54 | 5.65 | 5.51 | 5.64 | 5.62 | qfq | 7,305,754 | 40,902,232 | 2.17% |
| 2024-10-25 | 5.48 | 5.53 | 5.39 | 5.52 | 5.50 | qfq | 8,583,608 | 47,057,927 | 2.41% |
| 2024-10-24 | 5.34 | 5.40 | 5.27 | 5.39 | 5.37 | qfq | 5,545,900 | 29,698,824 | 1.32% |
| 2024-10-23 | 5.31 | 5.37 | 5.30 | 5.32 | 5.30 | qfq | 6,096,406 | 32,504,105 | 0.19% |
| 2024-10-22 | 5.19 | 5.32 | 5.13 | 5.31 | 5.29 | qfq | 8,608,800 | 45,329,671 | 2.31% |
| 2024-10-21 | 5.23 | 5.28 | 5.13 | 5.19 | 5.17 | qfq | 7,911,400 | 41,030,918 | -0.19% |
| 2024-10-18 | 5.15 | 5.26 | 5.14 | 5.20 | 5.18 | qfq | 7,693,954 | 40,056,902 | 0.58% |
| 2024-10-17 | 5.27 | 5.35 | 5.16 | 5.17 | 5.15 | qfq | 5,807,800 | 30,481,785 | -1.90% |
| 2024-10-16 | 5.11 | 5.32 | 5.10 | 5.27 | 5.25 | qfq | 7,326,902 | 38,377,684 | 0.38% |
| 2024-10-15 | 5.38 | 5.41 | 5.22 | 5.25 | 5.23 | qfq | 7,382,622 | 39,229,654 | -2.42% |
| 2024-10-14 | 5.36 | 5.50 | 5.32 | 5.38 | 5.36 | qfq | 7,137,700 | 38,605,368 | 1.13% |
| 2024-10-11 | 5.40 | 5.56 | 5.27 | 5.32 | 5.30 | qfq | 7,370,000 | 39,622,040 | -2.03% |
| 2024-10-10 | 5.31 | 5.54 | 5.27 | 5.43 | 5.41 | qfq | 9,877,500 | 53,468,907 | 3.43% |
| 2024-10-09 | 5.65 | 5.66 | 5.25 | 5.25 | 5.23 | qfq | 13,465,880 | 73,625,388 | -9.95% |
| 2024-10-08 | 6.28 | 6.28 | 5.57 | 5.83 | 5.81 | qfq | 18,989,842 | 111,458,294 | 1.92% |
| 2024-09-30 | 5.57 | 5.81 | 5.41 | 5.72 | 5.70 | qfq | 16,703,556 | 94,176,011 | 6.52% |
| 2024-09-27 | 5.33 | 5.43 | 5.25 | 5.37 | 5.35 | qfq | 7,945,754 | 42,261,455 | 3.07% |
| 2024-09-26 | 5.09 | 5.22 | 5.09 | 5.21 | 5.19 | qfq | 5,086,172 | 26,173,208 | 2.76% |
| 2024-09-25 | 5.05 | 5.16 | 5.05 | 5.07 | 5.05 | qfq | 6,453,554 | 33,002,628 | 1.40% |
| 2024-09-24 | 4.92 | 5.02 | 4.91 | 5.00 | 4.98 | qfq | 3,771,100 | 18,786,630 | 2.04% |
| 2024-09-23 | 4.95 | 4.95 | 4.89 | 4.90 | 4.88 | qfq | 1,352,400 | 6,638,737 | -0.61% |
| 2024-09-20 | 4.98 | 4.98 | 4.90 | 4.93 | 4.91 | qfq | 1,670,600 | 8,224,466 | -0.60% |
| 2024-09-19 | 4.85 | 4.98 | 4.80 | 4.96 | 4.94 | qfq | 4,017,200 | 19,799,727 | 3.12% |
| 2024-09-18 | 4.84 | 4.88 | 4.75 | 4.81 | 4.79 | qfq | 2,092,500 | 10,038,012 | -0.62% |
| 2024-09-13 | 4.88 | 4.93 | 4.83 | 4.84 | 4.82 | qfq | 1,784,800 | 8,686,723 | -0.82% |
| 2024-09-12 | 4.87 | 4.95 | 4.85 | 4.88 | 4.86 | qfq | 1,579,400 | 7,744,477 | 0.00% |
| 2024-09-11 | 4.84 | 4.89 | 4.83 | 4.88 | 4.86 | qfq | 1,461,902 | 7,111,943 | 0.21% |
| 2024-09-10 | 4.90 | 4.90 | 4.82 | 4.87 | 4.85 | qfq | 1,795,800 | 8,717,512 | 0.41% |
| 2024-09-09 | 4.90 | 4.90 | 4.82 | 4.85 | 4.83 | qfq | 2,429,620 | 11,815,998 | -0.21% |
| 2024-09-06 | 4.96 | 4.97 | 4.86 | 4.86 | 4.84 | qfq | 2,329,280 | 11,404,806 | -1.62% |
| 2024-09-05 | 4.89 | 4.97 | 4.88 | 4.94 | 4.92 | qfq | 2,030,235 | 10,014,751 | 0.82% |
| 2024-09-04 | 4.92 | 4.97 | 4.88 | 4.90 | 4.88 | qfq | 3,149,400 | 15,470,836 | -0.81% |
| 2024-09-03 | 4.94 | 4.99 | 4.89 | 4.94 | 4.92 | qfq | 3,195,772 | 15,789,156 | 0.00% |
| 2024-09-02 | 4.97 | 5.02 | 4.90 | 4.94 | 4.92 | qfq | 3,900,040 | 19,382,284 | -0.80% |
| 2024-08-30 | 4.96 | 5.08 | 4.90 | 4.98 | 4.96 | qfq | 7,620,240 | 38,056,007 | 0.81% |
| 2024-08-29 | 4.83 | 4.95 | 4.83 | 4.94 | 4.92 | qfq | 8,243,802 | 40,341,219 | -0.60% |
| 2024-08-28 | 5.18 | 5.23 | 4.96 | 4.97 | 4.95 | qfq | 22,081,470 | 111,499,290 | -9.80% |
| 2024-08-27 | 5.22 | 5.67 | 5.22 | 5.51 | 5.49 | qfq | 25,886,544 | 143,322,424 | 6.99% |
| 2024-08-26 | 5.30 | 5.30 | 5.11 | 5.15 | 5.13 | qfq | 8,746,842 | 45,394,197 | 4.67% |
| 2024-08-23 | 5.10 | 5.11 | 4.80 | 4.92 | 4.90 | qfq | 5,922,948 | 29,193,992 | -2.77% |
| 2024-08-22 | 5.09 | 5.12 | 5.04 | 5.06 | 5.04 | qfq | 1,568,700 | 7,944,164 | -0.59% |
| 2024-08-21 | 5.05 | 5.12 | 4.99 | 5.09 | 5.07 | qfq | 2,014,500 | 10,162,898 | 1.19% |
| 2024-08-20 | 5.08 | 5.13 | 5.00 | 5.03 | 5.01 | qfq | 2,507,400 | 12,668,940 | -1.57% |
| 2024-08-19 | 5.16 | 5.19 | 5.11 | 5.11 | 5.09 | qfq | 2,312,000 | 11,886,781 | -1.35% |
| 2024-08-16 | 5.33 | 5.37 | 5.18 | 5.18 | 5.16 | qfq | 2,434,500 | 12,746,912 | -1.52% |
| 2024-08-15 | 5.22 | 5.28 | 5.16 | 5.26 | 5.24 | qfq | 2,115,702 | 11,051,370 | 0.77% |
| 2024-08-14 | 5.21 | 5.35 | 5.21 | 5.22 | 5.20 | qfq | 2,528,900 | 13,294,989 | 0.00% |
| 2024-08-13 | 5.26 | 5.28 | 5.18 | 5.22 | 5.20 | qfq | 2,015,700 | 10,514,044 | -0.38% |
| 2024-08-12 | 5.31 | 5.35 | 5.22 | 5.24 | 5.22 | qfq | 1,860,300 | 9,818,469 | -1.69% |
| 2024-08-09 | 5.30 | 5.42 | 5.30 | 5.33 | 5.31 | qfq | 3,096,500 | 16,602,964 | 0.76% |
| 2024-08-08 | 5.45 | 5.45 | 5.26 | 5.29 | 5.27 | qfq | 1,797,700 | 9,546,374 | -1.12% |
| 2024-08-07 | 5.32 | 5.38 | 5.29 | 5.35 | 5.33 | qfq | 1,599,200 | 8,544,905 | 0.56% |
| 2024-08-06 | 5.35 | 5.36 | 5.26 | 5.32 | 5.30 | qfq | 1,741,400 | 9,227,118 | 0.95% |
| 2024-08-05 | 5.36 | 5.43 | 5.26 | 5.27 | 5.25 | qfq | 2,088,500 | 11,157,999 | -1.68% |
| 2024-08-02 | 5.43 | 5.45 | 5.36 | 5.36 | 5.34 | qfq | 1,950,800 | 10,538,419 | -1.65% |
| 2024-08-01 | 5.49 | 5.49 | 5.42 | 5.45 | 5.43 | qfq | 2,188,200 | 11,924,952 | 0.18% |
| 2024-07-31 | 5.34 | 5.47 | 5.30 | 5.44 | 5.42 | qfq | 2,877,000 | 15,553,558 | 2.45% |
| 2024-07-30 | 5.24 | 5.34 | 5.23 | 5.31 | 5.29 | qfq | 2,265,760 | 12,005,141 | 1.34% |
| 2024-07-29 | 5.26 | 5.29 | 5.21 | 5.24 | 5.22 | qfq | 1,563,800 | 8,225,202 | -0.19% |
| 2024-07-26 | 5.24 | 5.30 | 5.20 | 5.25 | 5.23 | qfq | 1,668,600 | 8,748,671 | 0.57% |
| 2024-07-25 | 5.13 | 5.25 | 5.08 | 5.22 | 5.20 | qfq | 1,829,900 | 9,489,126 | 1.36% |
| 2024-07-24 | 5.21 | 5.23 | 5.13 | 5.15 | 5.13 | qfq | 2,011,200 | 10,369,774 | -1.15% |
| 2024-07-23 | 5.21 | 5.30 | 5.21 | 5.21 | 5.19 | qfq | 1,719,400 | 9,025,600 | -0.76% |
| 2024-07-22 | 5.39 | 5.40 | 5.23 | 5.25 | 5.23 | qfq | 2,317,700 | 12,226,980 | -0.94% |
| 2024-07-19 | 5.25 | 5.35 | 5.18 | 5.30 | 5.28 | qfq | 2,460,100 | 12,978,701 | 0.95% |
| 2024-07-18 | 5.20 | 5.25 | 5.11 | 5.25 | 5.23 | qfq | 2,247,700 | 11,635,024 | 0.77% |
| 2024-07-17 | 5.23 | 5.28 | 5.18 | 5.21 | 5.19 | qfq | 2,584,102 | 13,469,794 | -0.76% |
| 2024-07-16 | 5.27 | 5.28 | 5.20 | 5.25 | 5.23 | qfq | 1,617,500 | 8,456,822 | -0.57% |
| 2024-07-15 | 5.36 | 5.39 | 5.25 | 5.28 | 5.26 | qfq | 2,005,000 | 10,623,764 | -1.49% |
| 2024-07-12 | 5.39 | 5.42 | 5.32 | 5.36 | 5.34 | qfq | 2,165,800 | 11,632,618 | 0.75% |
| 2024-07-11 | 5.18 | 5.33 | 5.18 | 5.32 | 5.30 | qfq | 3,006,400 | 15,894,194 | 3.30% |
| 2024-07-10 | 5.17 | 5.25 | 5.13 | 5.15 | 5.13 | qfq | 2,417,300 | 12,537,595 | -0.96% |
| 2024-07-09 | 5.15 | 5.23 | 5.01 | 5.20 | 5.18 | qfq | 3,949,300 | 20,264,231 | 0.58% |
| 2024-07-08 | 5.31 | 5.35 | 5.16 | 5.17 | 5.15 | qfq | 2,354,900 | 12,264,059 | -3.00% |
| 2024-07-05 | 5.23 | 5.35 | 5.17 | 5.33 | 5.31 | qfq | 2,273,100 | 11,998,972 | 1.52% |
| 2024-07-04 | 5.40 | 5.43 | 5.23 | 5.25 | 5.23 | qfq | 2,818,200 | 14,929,821 | -2.60% |
| 2024-07-03 | 5.51 | 5.51 | 5.37 | 5.39 | 5.37 | qfq | 2,568,200 | 13,969,896 | -1.64% |
| 2024-07-02 | 5.50 | 5.52 | 5.43 | 5.48 | 5.46 | qfq | 2,031,400 | 11,157,232 | 0.74% |
| 2024-07-01 | 5.33 | 5.45 | 5.33 | 5.44 | 5.42 | qfq | 1,973,900 | 10,675,595 | 1.30% |
| 2024-06-28 | 5.43 | 5.47 | 5.33 | 5.37 | 5.35 | qfq | 2,793,300 | 15,094,433 | -0.37% |
| 2024-06-27 | 5.41 | 5.49 | 5.37 | 5.39 | 5.37 | qfq | 2,004,700 | 10,855,358 | -0.74% |
| 2024-06-26 | 5.33 | 5.43 | 5.26 | 5.43 | 5.41 | qfq | 2,730,800 | 14,580,331 | 2.07% |
| 2024-06-25 | 5.23 | 5.38 | 5.20 | 5.32 | 5.30 | qfq | 3,541,640 | 18,856,018 | 1.72% |
| 2024-06-24 | 5.41 | 5.41 | 5.18 | 5.23 | 5.21 | qfq | 4,053,400 | 21,321,181 | -3.51% |
| 2024-06-21 | 5.40 | 5.49 | 5.38 | 5.42 | 5.40 | qfq | 2,075,500 | 11,277,394 | 0.74% |
| 2024-06-20 | 5.54 | 5.55 | 5.38 | 5.38 | 5.36 | qfq | 3,203,000 | 17,366,071 | -2.71% |
| 2024-06-19 | 5.61 | 5.64 | 5.50 | 5.53 | 5.51 | qfq | 3,470,500 | 19,247,750 | -1.25% |
| 2024-06-18 | 5.60 | 5.65 | 5.54 | 5.60 | 5.58 | qfq | 2,466,600 | 13,829,202 | 0.18% |
| 2024-06-17 | 5.66 | 5.66 | 5.57 | 5.59 | 5.57 | qfq | 2,014,000 | 11,284,205 | -1.41% |
| 2024-06-14 | 5.64 | 5.68 | 5.58 | 5.67 | 5.65 | qfq | 2,023,600 | 11,389,677 | 0.53% |
| 2024-06-13 | 5.72 | 5.78 | 5.58 | 5.64 | 5.62 | qfq | 3,149,240 | 17,805,987 | -1.05% |
| 2024-06-12 | 5.56 | 5.72 | 5.56 | 5.70 | 5.64 | qfq | 3,146,040 | 17,869,047 | 2.15% |
| 2024-06-11 | 5.63 | 5.67 | 5.54 | 5.58 | 5.52 | qfq | 3,849,300 | 21,477,421 | -1.59% |
| 2024-06-07 | 5.45 | 5.75 | 5.45 | 5.67 | 5.61 | qfq | 6,038,353 | 33,908,745 | 4.81% |
| 2024-06-06 | 5.68 | 5.73 | 5.38 | 5.41 | 5.36 | qfq | 7,896,000 | 43,200,620 | -3.91% |
| 2024-06-05 | 5.84 | 5.84 | 5.63 | 5.63 | 5.57 | qfq | 3,841,053 | 21,963,651 | -3.26% |
| 2024-06-04 | 5.71 | 5.85 | 5.71 | 5.82 | 5.76 | qfq | 3,130,240 | 18,130,417 | -0.34% |
| 2024-06-03 | 5.98 | 6.02 | 5.79 | 5.84 | 5.78 | qfq | 4,947,700 | 28,904,599 | -2.18% |
| 2024-05-31 | 5.95 | 6.04 | 5.94 | 5.97 | 5.91 | qfq | 3,015,500 | 18,077,539 | -0.17% |
| 2024-05-30 | 6.04 | 6.10 | 5.93 | 5.98 | 5.92 | qfq | 4,645,300 | 27,936,870 | -1.97% |
| 2024-05-29 | 6.01 | 6.18 | 6.01 | 6.10 | 6.04 | qfq | 3,056,500 | 18,673,033 | 0.99% |
| 2024-05-28 | 6.19 | 6.19 | 6.02 | 6.04 | 5.98 | qfq | 4,873,900 | 29,625,929 | -2.58% |
| 2024-05-27 | 6.20 | 6.24 | 6.07 | 6.20 | 6.14 | qfq | 5,268,700 | 32,414,511 | -0.16% |
| 2024-05-24 | 6.29 | 6.32 | 6.20 | 6.21 | 6.15 | qfq | 4,151,900 | 25,945,843 | -1.27% |
| 2024-05-23 | 6.49 | 6.49 | 6.26 | 6.29 | 6.23 | qfq | 7,585,200 | 48,098,916 | -3.53% |
| 2024-05-22 | 6.40 | 6.54 | 6.38 | 6.52 | 6.45 | qfq | 6,493,000 | 42,141,150 | 1.88% |
| 2024-05-21 | 6.50 | 6.58 | 6.37 | 6.40 | 6.34 | qfq | 5,518,400 | 35,605,799 | -1.54% |
| 2024-05-20 | 6.55 | 6.62 | 6.44 | 6.50 | 6.44 | qfq | 9,231,800 | 60,079,252 | 0.31% |
| 2024-05-17 | 6.33 | 6.49 | 6.27 | 6.48 | 6.42 | qfq | 7,998,000 | 51,200,178 | 2.37% |
| 2024-05-16 | 6.20 | 6.53 | 6.20 | 6.33 | 6.27 | qfq | 10,109,100 | 64,283,498 | 2.10% |
| 2024-05-15 | 6.18 | 6.32 | 6.15 | 6.20 | 6.14 | qfq | 4,494,120 | 28,033,935 | 0.16% |
| 2024-05-14 | 6.15 | 6.26 | 6.15 | 6.19 | 6.13 | qfq | 4,109,000 | 25,507,153 | -0.16% |
| 2024-05-13 | 6.36 | 6.36 | 6.17 | 6.20 | 6.14 | qfq | 5,827,802 | 36,315,664 | -2.67% |
| 2024-05-10 | 6.49 | 6.54 | 6.36 | 6.37 | 6.31 | qfq | 5,187,602 | 33,237,647 | -1.39% |
| 2024-05-09 | 6.38 | 6.50 | 6.33 | 6.46 | 6.40 | qfq | 5,885,600 | 37,962,325 | 2.22% |
| 2024-05-08 | 6.44 | 6.47 | 6.30 | 6.32 | 6.26 | qfq | 6,933,300 | 44,031,547 | -2.17% |
| 2024-05-07 | 6.40 | 6.66 | 6.32 | 6.46 | 6.40 | qfq | 12,812,600 | 83,278,240 | 1.57% |
| 2024-05-06 | 6.16 | 6.37 | 6.11 | 6.36 | 6.30 | qfq | 10,302,800 | 64,628,776 | 4.43% |
| 2024-04-30 | 6.23 | 6.23 | 6.05 | 6.09 | 6.03 | qfq | 5,855,700 | 35,818,432 | -1.77% |
| 2024-04-29 | 6.18 | 6.23 | 6.09 | 6.20 | 6.14 | qfq | 7,051,302 | 43,537,776 | 1.97% |
| 2024-04-26 | 6.28 | 6.28 | 5.90 | 6.08 | 6.02 | qfq | 11,222,500 | 68,312,524 | -3.18% |
| 2024-04-25 | 6.08 | 6.29 | 6.07 | 6.28 | 6.22 | qfq | 8,494,700 | 52,774,986 | 1.95% |
| 2024-04-24 | 5.93 | 6.29 | 5.90 | 6.16 | 6.10 | qfq | 9,110,700 | 55,890,792 | 4.41% |
| 2024-04-23 | 5.86 | 5.97 | 5.84 | 5.90 | 5.84 | qfq | 3,890,300 | 22,981,683 | 0.68% |
| 2024-04-22 | 6.02 | 6.02 | 5.83 | 5.86 | 5.80 | qfq | 6,053,400 | 35,776,569 | -2.33% |
| 2024-04-19 | 6.07 | 6.14 | 5.96 | 6.00 | 5.94 | qfq | 6,621,600 | 39,905,329 | -1.96% |
| 2024-04-18 | 6.07 | 6.29 | 6.00 | 6.12 | 6.06 | qfq | 10,247,100 | 63,129,344 | 0.66% |
| 2024-04-17 | 5.62 | 6.13 | 5.62 | 6.08 | 6.02 | qfq | 11,610,402 | 69,075,030 | 6.29% |
| 2024-04-16 | 6.40 | 6.41 | 5.72 | 5.72 | 5.66 | qfq | 15,664,300 | 92,134,999 | -9.92% |
| 2024-04-15 | 6.51 | 6.54 | 6.07 | 6.35 | 6.29 | qfq | 15,349,200 | 97,096,921 | -2.76% |
| 2024-04-12 | 6.61 | 6.76 | 6.51 | 6.53 | 6.46 | qfq | 12,833,583 | 85,020,623 | -1.21% |
| 2024-04-11 | 6.42 | 6.85 | 6.30 | 6.61 | 6.54 | qfq | 18,016,483 | 119,197,399 | 2.64% |
| 2024-04-10 | 6.62 | 6.64 | 6.36 | 6.44 | 6.38 | qfq | 11,350,400 | 73,354,118 | -2.72% |
| 2024-04-09 | 6.57 | 6.68 | 6.51 | 6.62 | 6.55 | qfq | 13,577,900 | 89,713,369 | -0.15% |
| 2024-04-08 | 6.55 | 7.12 | 6.45 | 6.63 | 6.56 | qfq | 22,529,283 | 151,212,046 | 1.22% |
| 2024-04-03 | 6.50 | 6.58 | 6.38 | 6.55 | 6.48 | qfq | 9,089,902 | 58,995,849 | 0.77% |
| 2024-04-02 | 6.48 | 6.52 | 6.39 | 6.50 | 6.44 | qfq | 8,302,800 | 53,796,990 | 1.09% |
| 2024-04-01 | 6.22 | 6.44 | 6.22 | 6.43 | 6.37 | qfq | 8,822,500 | 56,243,138 | 3.38% |
| 2024-03-29 | 6.17 | 6.23 | 6.13 | 6.22 | 6.16 | qfq | 5,293,200 | 32,727,028 | 1.14% |
| 2024-03-28 | 5.91 | 6.19 | 5.91 | 6.15 | 6.09 | qfq | 6,693,200 | 40,825,798 | 3.02% |
| 2024-03-27 | 6.25 | 6.27 | 5.95 | 5.97 | 5.91 | qfq | 6,827,250 | 41,627,832 | -3.86% |
| 2024-03-26 | 6.21 | 6.29 | 6.08 | 6.21 | 6.15 | qfq | 5,448,850 | 33,692,098 | 0.16% |
| 2024-03-25 | 6.28 | 6.40 | 6.18 | 6.20 | 6.14 | qfq | 7,580,600 | 47,662,848 | -1.27% |
| 2024-03-22 | 6.39 | 6.41 | 6.27 | 6.28 | 6.22 | qfq | 8,783,500 | 55,671,327 | -1.88% |
| 2024-03-21 | 6.42 | 6.46 | 6.32 | 6.40 | 6.34 | qfq | 6,601,200 | 42,170,083 | -0.31% |
| 2024-03-20 | 6.35 | 6.44 | 6.32 | 6.42 | 6.36 | qfq | 6,465,100 | 41,263,110 | 0.94% |
| 2024-03-19 | 6.45 | 6.53 | 6.33 | 6.36 | 6.30 | qfq | 9,513,762 | 60,986,588 | -1.40% |
| 2024-03-18 | 6.26 | 6.45 | 6.26 | 6.45 | 6.39 | qfq | 11,578,700 | 73,655,224 | 3.20% |
| 2024-03-15 | 6.20 | 6.28 | 6.14 | 6.25 | 6.19 | qfq | 7,643,957 | 47,584,240 | 0.32% |
| 2024-03-14 | 6.16 | 6.25 | 6.13 | 6.23 | 6.17 | qfq | 9,425,057 | 58,363,906 | 1.30% |
| 2024-03-13 | 6.16 | 6.25 | 6.12 | 6.15 | 6.09 | qfq | 9,439,000 | 58,341,107 | 0.16% |
| 2024-03-12 | 6.15 | 6.24 | 6.09 | 6.14 | 6.08 | qfq | 10,830,200 | 66,282,780 | -0.16% |
| 2024-03-11 | 5.93 | 6.27 | 5.89 | 6.15 | 6.09 | qfq | 21,943,500 | 133,747,746 | 4.59% |
| 2024-03-08 | 5.81 | 5.90 | 5.77 | 5.88 | 5.82 | qfq | 5,841,800 | 34,236,324 | 1.20% |
| 2024-03-07 | 5.83 | 5.97 | 5.80 | 5.81 | 5.75 | qfq | 8,237,900 | 48,411,980 | -0.34% |
| 2024-03-06 | 5.80 | 5.92 | 5.75 | 5.83 | 5.77 | qfq | 5,332,600 | 31,122,496 | 0.69% |
| 2024-03-05 | 5.85 | 5.88 | 5.73 | 5.79 | 5.73 | qfq | 7,796,900 | 45,210,847 | -1.86% |
| 2024-03-04 | 5.85 | 5.92 | 5.72 | 5.90 | 5.84 | qfq | 7,599,000 | 44,311,460 | 0.85% |
| 2024-03-01 | 5.89 | 5.97 | 5.78 | 5.85 | 5.79 | qfq | 7,998,400 | 46,722,949 | -0.85% |
| 2024-02-29 | 5.60 | 5.90 | 5.50 | 5.90 | 5.84 | qfq | 13,530,810 | 77,917,641 | 4.06% |
| 2024-02-28 | 6.09 | 6.29 | 5.66 | 5.67 | 5.61 | qfq | 19,637,000 | 117,662,373 | -5.66% |
| 2024-02-27 | 5.77 | 6.06 | 5.77 | 6.01 | 5.95 | qfq | 10,002,200 | 59,146,255 | 2.74% |
| 2024-02-26 | 5.67 | 5.99 | 5.67 | 5.85 | 5.79 | qfq | 13,177,700 | 76,875,670 | 2.81% |
| 2024-02-23 | 5.55 | 5.74 | 5.50 | 5.69 | 5.63 | qfq | 13,206,306 | 74,233,742 | 3.45% |
| 2024-02-22 | 5.35 | 5.51 | 5.33 | 5.50 | 5.45 | qfq | 10,166,802 | 55,377,534 | 2.42% |
| 2024-02-21 | 5.32 | 5.55 | 5.24 | 5.37 | 5.32 | qfq | 11,721,302 | 63,642,143 | 0.94% |
| 2024-02-20 | 5.21 | 5.35 | 5.11 | 5.32 | 5.27 | qfq | 10,832,800 | 57,008,787 | 1.14% |
| 2024-02-19 | 4.91 | 5.34 | 4.91 | 5.26 | 5.21 | qfq | 17,793,824 | 91,806,358 | 7.79% |
| 2024-02-08 | 4.65 | 4.92 | 4.46 | 4.88 | 4.83 | qfq | 19,275,180 | 90,324,754 | 7.73% |
| 2024-02-07 | 4.90 | 4.95 | 4.50 | 4.53 | 4.48 | qfq | 24,439,400 | 113,863,708 | -8.48% |
| 2024-02-06 | 4.70 | 5.23 | 4.58 | 4.95 | 4.90 | qfq | 25,553,100 | 123,893,987 | -2.56% |
| 2024-02-05 | 5.36 | 5.48 | 5.08 | 5.08 | 5.03 | qfq | 32,659,500 | 169,666,746 | -9.93% |
| 2024-02-02 | 6.27 | 6.56 | 5.64 | 5.64 | 5.58 | qfq | 58,536,500 | 349,562,235 | -10.05% |
| 2024-02-01 | 6.40 | 6.76 | 6.17 | 6.27 | 6.21 | qfq | 52,594,800 | 341,564,247 | -0.48% |
| 2024-01-31 | 6.84 | 6.92 | 6.23 | 6.30 | 6.24 | qfq | 49,853,300 | 324,561,908 | -4.26% |
| 2024-01-30 | 5.98 | 6.58 | 5.98 | 6.58 | 6.51 | qfq | 12,895,400 | 83,302,946 | 10.03% |
| 2024-01-29 | 6.25 | 6.33 | 5.94 | 5.98 | 5.92 | qfq | 25,329,750 | 154,091,106 | -5.23% |
| 2024-01-26 | 6.43 | 6.66 | 6.30 | 6.31 | 6.25 | qfq | 33,055,076 | 214,057,489 | -1.87% |
| 2024-01-25 | 6.57 | 6.65 | 6.18 | 6.43 | 6.37 | qfq | 51,293,536 | 326,040,679 | -0.16% |
| 2024-01-24 | 5.95 | 6.50 | 5.90 | 6.44 | 6.38 | qfq | 72,615,156 | 454,392,759 | 2.22% |
| 2024-01-23 | 5.82 | 6.84 | 5.82 | 6.30 | 6.24 | qfq | 85,964,904 | 531,721,220 | -2.63% |
| 2024-01-22 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | qfq | 12,088,200 | 78,210,654 | -10.01% |
| 2024-01-19 | 8.70 | 8.70 | 7.19 | 7.19 | 7.12 | qfq | 114,666,008 | 964,318,573 | -9.10% |
| 2024-01-18 | 7.08 | 7.91 | 7.00 | 7.91 | 7.83 | qfq | 36,551,862 | 274,340,526 | 10.01% |
| 2024-01-17 | 6.50 | 7.19 | 6.41 | 7.19 | 7.12 | qfq | 40,146,650 | 276,543,929 | 9.94% |
| 2024-01-16 | 6.58 | 6.70 | 6.37 | 6.54 | 6.47 | qfq | 20,281,400 | 132,198,591 | -0.61% |
| 2024-01-15 | 6.47 | 6.77 | 6.47 | 6.58 | 6.51 | qfq | 24,902,400 | 165,141,681 | 0.61% |
| 2024-01-12 | 6.42 | 6.85 | 6.36 | 6.54 | 6.47 | qfq | 27,813,382 | 182,497,788 | 2.67% |
| 2024-01-11 | 6.28 | 6.46 | 6.25 | 6.37 | 6.31 | qfq | 9,301,000 | 58,894,983 | 2.25% |
| 2024-01-10 | 6.25 | 6.32 | 6.16 | 6.23 | 6.17 | qfq | 8,188,800 | 50,988,778 | -0.95% |
| 2024-01-09 | 6.24 | 6.37 | 6.20 | 6.29 | 6.23 | qfq | 12,339,600 | 77,507,037 | 1.29% |
| 2024-01-08 | 6.20 | 6.29 | 6.16 | 6.21 | 6.15 | qfq | 7,166,100 | 44,629,022 | -0.48% |
| 2024-01-05 | 6.41 | 6.41 | 6.21 | 6.24 | 6.18 | qfq | 11,694,500 | 73,474,340 | -2.80% |
| 2024-01-04 | 6.47 | 6.55 | 6.38 | 6.42 | 6.36 | qfq | 11,463,800 | 73,865,827 | -1.53% |
| 2024-01-03 | 6.43 | 6.61 | 6.43 | 6.52 | 6.45 | qfq | 14,543,800 | 94,896,971 | 0.46% |
| 2024-01-02 | 6.50 | 6.60 | 6.38 | 6.49 | 6.43 | qfq | 19,060,500 | 123,748,448 | -0.61% |
| 2023-12-29 | 6.52 | 6.68 | 6.46 | 6.53 | 6.46 | qfq | 23,047,126 | 151,091,046 | 0.00% |
| 2023-12-28 | 6.41 | 6.65 | 6.30 | 6.53 | 6.46 | qfq | 34,192,400 | 221,827,258 | -0.61% |
| 2023-12-27 | 6.29 | 6.63 | 6.20 | 6.57 | 6.50 | qfq | 37,778,770 | 242,929,093 | 3.96% |
| 2023-12-26 | 6.00 | 6.45 | 5.94 | 6.32 | 6.26 | qfq | 28,537,760 | 177,967,569 | 5.16% |
| 2023-12-25 | 6.02 | 6.03 | 5.92 | 6.01 | 5.95 | qfq | 2,938,000 | 17,588,167 | -0.17% |
| 2023-12-22 | 6.08 | 6.11 | 6.00 | 6.02 | 5.96 | qfq | 4,222,200 | 25,526,054 | -0.99% |
| 2023-12-21 | 5.97 | 6.12 | 5.95 | 6.08 | 6.02 | qfq | 5,662,460 | 34,237,308 | 1.33% |
| 2023-12-20 | 6.06 | 6.08 | 5.99 | 6.00 | 5.94 | qfq | 3,602,600 | 21,723,737 | -0.99% |
| 2023-12-19 | 6.06 | 6.11 | 5.99 | 6.06 | 6.00 | qfq | 4,471,700 | 27,017,740 | -0.16% |
| 2023-12-18 | 6.23 | 6.23 | 6.05 | 6.07 | 6.01 | qfq | 6,368,800 | 38,923,956 | -2.25% |
| 2023-12-15 | 6.13 | 6.26 | 6.13 | 6.21 | 6.15 | qfq | 5,353,070 | 33,190,819 | 0.81% |
| 2023-12-14 | 6.13 | 6.22 | 6.10 | 6.16 | 6.10 | qfq | 5,854,000 | 36,123,705 | 1.15% |
| 2023-12-13 | 6.08 | 6.15 | 6.04 | 6.09 | 6.03 | qfq | 4,077,900 | 24,849,341 | -0.49% |
| 2023-12-12 | 6.02 | 6.12 | 6.00 | 6.12 | 6.06 | qfq | 4,386,100 | 26,655,821 | 1.49% |
| 2023-12-11 | 6.00 | 6.08 | 5.95 | 6.03 | 5.97 | qfq | 4,544,900 | 27,384,232 | 0.50% |
| 2023-12-08 | 6.17 | 6.17 | 6.00 | 6.00 | 5.94 | qfq | 6,952,100 | 42,197,030 | -2.28% |
| 2023-12-07 | 6.19 | 6.24 | 6.12 | 6.14 | 6.08 | qfq | 5,023,000 | 30,877,106 | -0.81% |
| 2023-12-06 | 6.12 | 6.25 | 6.11 | 6.19 | 6.13 | qfq | 5,225,700 | 32,423,250 | 0.81% |
| 2023-12-05 | 6.28 | 6.31 | 6.14 | 6.14 | 6.08 | qfq | 6,361,900 | 39,403,767 | -2.23% |
| 2023-12-04 | 6.24 | 6.30 | 6.21 | 6.28 | 6.22 | qfq | 5,165,200 | 32,398,759 | 1.13% |
| 2023-12-01 | 6.18 | 6.23 | 6.13 | 6.21 | 6.15 | qfq | 4,196,200 | 25,997,529 | 0.81% |
| 2023-11-30 | 6.16 | 6.21 | 6.11 | 6.16 | 6.10 | qfq | 4,726,900 | 29,101,020 | 0.00% |
| 2023-11-29 | 6.22 | 6.27 | 6.14 | 6.16 | 6.10 | qfq | 5,707,500 | 35,478,476 | -0.96% |
| 2023-11-28 | 6.20 | 6.26 | 6.16 | 6.22 | 6.16 | qfq | 4,563,700 | 28,378,747 | 0.16% |
| 2023-11-27 | 6.24 | 6.25 | 6.16 | 6.21 | 6.15 | qfq | 5,706,070 | 35,357,987 | -0.48% |
| 2023-11-24 | 6.29 | 6.31 | 6.20 | 6.24 | 6.18 | qfq | 5,193,370 | 32,435,160 | -0.79% |
| 2023-11-23 | 6.17 | 6.30 | 6.17 | 6.29 | 6.23 | qfq | 6,738,657 | 42,195,802 | 1.62% |
| 2023-11-22 | 6.25 | 6.28 | 6.18 | 6.19 | 6.13 | qfq | 5,818,400 | 36,238,150 | -0.96% |
| 2023-11-21 | 6.27 | 6.37 | 6.25 | 6.25 | 6.19 | qfq | 7,925,100 | 49,978,712 | -0.48% |
| 2023-11-20 | 6.26 | 6.30 | 6.23 | 6.28 | 6.22 | qfq | 4,918,600 | 30,830,714 | 0.48% |
| 2023-11-17 | 6.17 | 6.28 | 6.16 | 6.25 | 6.19 | qfq | 5,947,560 | 37,050,975 | 0.97% |
| 2023-11-16 | 6.30 | 6.30 | 6.18 | 6.19 | 6.13 | qfq | 8,814,500 | 54,829,966 | -2.06% |
| 2023-11-15 | 6.25 | 6.32 | 6.16 | 6.32 | 6.26 | qfq | 10,567,604 | 66,173,794 | 1.44% |
| 2023-11-14 | 6.15 | 6.23 | 6.13 | 6.23 | 6.17 | qfq | 7,584,500 | 46,966,561 | 1.14% |
| 2023-11-13 | 6.17 | 6.19 | 6.10 | 6.16 | 6.10 | qfq | 6,407,600 | 39,320,957 | 0.00% |
| 2023-11-10 | 6.07 | 6.19 | 6.05 | 6.16 | 6.10 | qfq | 9,165,300 | 56,266,400 | 1.15% |
| 2023-11-09 | 6.08 | 6.17 | 6.06 | 6.09 | 6.03 | qfq | 5,613,200 | 34,263,307 | -0.16% |
| 2023-11-08 | 6.06 | 6.11 | 6.06 | 6.10 | 6.04 | qfq | 5,660,100 | 34,444,253 | 0.16% |
| 2023-11-07 | 6.10 | 6.10 | 6.02 | 6.09 | 6.03 | qfq | 6,327,100 | 38,389,199 | 0.16% |
| 2023-11-06 | 6.04 | 6.09 | 6.00 | 6.08 | 6.02 | qfq | 7,163,700 | 43,417,927 | 1.16% |
| 2023-11-03 | 5.98 | 6.05 | 5.96 | 6.01 | 5.95 | qfq | 5,766,700 | 34,686,768 | 0.50% |
| 2023-11-02 | 6.07 | 6.09 | 5.97 | 5.98 | 5.92 | qfq | 6,034,600 | 36,319,638 | -1.48% |
| 2023-11-01 | 6.03 | 6.08 | 6.00 | 6.07 | 6.01 | qfq | 5,727,200 | 34,652,442 | 0.17% |
| 2023-10-31 | 6.02 | 6.08 | 6.01 | 6.06 | 6.00 | qfq | 7,668,700 | 46,380,688 | 0.50% |
| 2023-10-30 | 5.94 | 6.06 | 5.91 | 6.03 | 5.97 | qfq | 7,449,700 | 44,840,524 | 1.01% |
| 2023-10-27 | 5.94 | 6.00 | 5.86 | 5.97 | 5.91 | qfq | 11,378,415 | 67,881,307 | 1.02% |
| 2023-10-26 | 5.81 | 5.91 | 5.76 | 5.91 | 5.85 | qfq | 7,422,030 | 43,276,254 | 0.68% |
| 2023-10-25 | 5.71 | 5.90 | 5.71 | 5.87 | 5.81 | qfq | 11,652,930 | 68,063,332 | 2.98% |
| 2023-10-24 | 5.62 | 5.72 | 5.58 | 5.70 | 5.64 | qfq | 7,950,500 | 45,106,170 | 2.15% |
| 2023-10-23 | 5.69 | 5.71 | 5.53 | 5.58 | 5.52 | qfq | 7,948,800 | 44,507,016 | -1.93% |
| 2023-10-20 | 5.76 | 5.78 | 5.68 | 5.69 | 5.63 | qfq | 6,034,900 | 34,476,385 | -1.22% |
| 2023-10-19 | 5.72 | 5.88 | 5.71 | 5.76 | 5.70 | qfq | 7,385,900 | 42,773,283 | 0.00% |
| 2023-10-18 | 5.86 | 5.87 | 5.76 | 5.76 | 5.70 | qfq | 9,416,400 | 54,602,402 | -2.21% |
| 2023-10-17 | 5.97 | 5.99 | 5.87 | 5.89 | 5.83 | qfq | 9,330,700 | 55,076,257 | -1.17% |
| 2023-10-16 | 6.00 | 6.02 | 5.94 | 5.96 | 5.90 | qfq | 8,390,000 | 50,163,588 | 0.00% |
| 2023-10-13 | 6.05 | 6.06 | 5.95 | 5.96 | 5.90 | qfq | 13,904,200 | 83,353,315 | -1.81% |
| 2023-10-12 | 6.12 | 6.15 | 6.06 | 6.07 | 6.01 | qfq | 12,172,200 | 73,993,401 | -0.82% |
| 2023-10-11 | 6.15 | 6.18 | 5.98 | 6.12 | 6.06 | qfq | 16,758,600 | 102,267,844 | -0.33% |
| 2023-10-10 | 6.18 | 6.22 | 6.13 | 6.14 | 6.08 | qfq | 15,314,400 | 94,331,303 | -1.29% |
| 2023-10-09 | 6.13 | 6.23 | 6.10 | 6.22 | 6.16 | qfq | 24,159,472 | 149,166,069 | 1.30% |
| 2023-09-28 | 6.12 | 6.17 | 6.11 | 6.14 | 6.08 | qfq | 17,890,060 | 109,863,786 | 0.00% |
| 2023-09-27 | 6.16 | 6.23 | 6.10 | 6.14 | 6.08 | qfq | 26,887,820 | 165,627,133 | -1.44% |
| 2023-09-26 | 6.45 | 6.47 | 6.16 | 6.23 | 6.17 | qfq | 49,526,820 | 310,517,890 | -6.60% |
| 2023-09-25 | 7.20 | 7.30 | 6.65 | 6.67 | 6.60 | qfq | 76,669,889 | 524,014,885 | -9.74% |
| 2023-09-22 | 7.80 | 7.99 | 7.39 | 7.39 | 7.32 | qfq | 78,562,590 | 597,843,821 | -9.99% |
| 2023-09-21 | 7.86 | 8.21 | 7.58 | 8.21 | 8.13 | qfq | 88,085,332 | 711,782,691 | 10.05% |
| 2023-09-20 | 6.67 | 7.46 | 6.67 | 7.46 | 7.39 | qfq | 33,478,260 | 241,636,869 | 10.03% |
| 2023-09-19 | 6.31 | 6.78 | 6.20 | 6.78 | 6.71 | qfq | 29,045,940 | 189,773,118 | 5.94% |
| 2023-09-18 | 6.50 | 6.54 | 6.30 | 6.40 | 6.34 | qfq | 17,916,740 | 114,290,017 | -4.33% |
| 2023-09-15 | 6.55 | 7.18 | 6.53 | 6.69 | 6.62 | qfq | 25,093,512 | 169,824,700 | 2.29% |
| 2023-09-14 | 6.53 | 6.57 | 6.42 | 6.54 | 6.47 | qfq | 8,727,000 | 56,595,009 | 0.62% |
| 2023-09-13 | 6.49 | 6.63 | 6.45 | 6.50 | 6.44 | qfq | 9,926,900 | 64,550,050 | 0.46% |
| 2023-09-12 | 6.47 | 6.53 | 6.42 | 6.47 | 6.41 | qfq | 5,638,100 | 36,481,661 | -0.15% |
| 2023-09-11 | 6.55 | 6.55 | 6.44 | 6.48 | 6.42 | qfq | 6,187,800 | 40,149,438 | -0.31% |
| 2023-09-08 | 6.63 | 6.71 | 6.49 | 6.50 | 6.44 | qfq | 12,300,500 | 80,829,982 | -3.13% |
| 2023-09-07 | 6.72 | 6.86 | 6.68 | 6.71 | 6.64 | qfq | 12,934,700 | 87,297,119 | -2.04% |
| 2023-09-06 | 6.65 | 6.93 | 6.53 | 6.85 | 6.78 | qfq | 21,014,630 | 140,697,233 | 2.54% |
| 2023-09-05 | 6.89 | 6.89 | 6.67 | 6.68 | 6.61 | qfq | 17,701,439 | 119,192,012 | -3.33% |
| 2023-09-04 | 6.86 | 6.98 | 6.84 | 6.91 | 6.84 | qfq | 16,999,804 | 117,570,652 | 0.73% |
| 2023-09-01 | 6.85 | 7.03 | 6.82 | 6.86 | 6.79 | qfq | 15,616,084 | 107,721,768 | -1.29% |
| 2023-08-31 | 7.00 | 7.09 | 6.77 | 6.95 | 6.88 | qfq | 29,629,949 | 203,975,321 | -3.61% |
| 2023-08-30 | 7.20 | 7.35 | 7.17 | 7.21 | 7.14 | qfq | 46,359,991 | 334,953,439 | -6.24% |
| 2023-08-29 | 8.30 | 8.30 | 7.34 | 7.69 | 7.61 | qfq | 85,020,046 | 652,519,195 | -5.64% |
| 2023-08-28 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | qfq | 15,513,363 | 126,433,908 | 9.99% |
| 2023-08-25 | 6.76 | 7.41 | 6.76 | 7.41 | 7.34 | qfq | 37,956,729 | 273,250,259 | 9.94% |
| 2023-08-24 | 6.09 | 6.74 | 5.92 | 6.74 | 6.67 | qfq | 26,829,700 | 175,027,242 | 9.95% |
| 2023-08-23 | 6.22 | 6.28 | 6.10 | 6.13 | 6.07 | qfq | 8,504,929 | 52,302,853 | -2.70% |
| 2023-08-22 | 6.31 | 6.49 | 5.96 | 6.30 | 6.24 | qfq | 21,054,245 | 130,125,694 | -0.32% |
| 2023-08-21 | 6.35 | 6.50 | 6.16 | 6.32 | 6.26 | qfq | 11,717,775 | 73,335,620 | -0.94% |
| 2023-08-18 | 6.32 | 6.38 | 6.20 | 6.38 | 6.32 | qfq | 9,895,600 | 62,124,308 | 0.95% |
| 2023-08-17 | 6.09 | 6.57 | 6.00 | 6.32 | 6.26 | qfq | 16,064,895 | 101,594,451 | 3.61% |
| 2023-08-16 | 6.06 | 6.19 | 6.03 | 6.10 | 6.04 | qfq | 3,232,200 | 19,744,692 | 0.16% |
| 2023-08-15 | 6.12 | 6.17 | 6.06 | 6.09 | 6.03 | qfq | 2,410,200 | 14,699,253 | -0.49% |
| 2023-08-14 | 6.08 | 6.16 | 6.04 | 6.12 | 6.06 | qfq | 2,862,000 | 17,451,681 | 0.33% |
| 2023-08-11 | 6.21 | 6.21 | 6.10 | 6.10 | 6.04 | qfq | 3,114,400 | 19,151,348 | -0.81% |
| 2023-08-10 | 6.25 | 6.28 | 6.13 | 6.15 | 6.09 | qfq | 3,886,400 | 23,984,890 | -1.28% |
| 2023-08-09 | 6.23 | 6.27 | 6.19 | 6.23 | 6.17 | qfq | 3,565,000 | 22,185,481 | -0.16% |
| 2023-08-08 | 6.31 | 6.31 | 6.21 | 6.24 | 6.18 | qfq | 3,272,700 | 20,437,631 | -0.95% |
| 2023-08-07 | 6.37 | 6.37 | 6.25 | 6.30 | 6.24 | qfq | 3,758,200 | 23,666,053 | -1.10% |
| 2023-08-04 | 6.46 | 6.52 | 6.36 | 6.37 | 6.31 | qfq | 5,132,000 | 32,947,674 | -0.78% |
| 2023-08-03 | 6.45 | 6.51 | 6.38 | 6.42 | 6.36 | qfq | 4,110,000 | 26,352,024 | -0.93% |
| 2023-08-02 | 6.47 | 6.53 | 6.42 | 6.48 | 6.42 | qfq | 5,280,220 | 34,225,849 | 0.31% |
| 2023-08-01 | 6.49 | 6.57 | 6.45 | 6.46 | 6.40 | qfq | 5,922,900 | 38,490,881 | -0.92% |
| 2023-07-31 | 6.47 | 6.54 | 6.40 | 6.52 | 6.45 | qfq | 8,520,000 | 55,079,957 | 0.77% |
| 2023-07-28 | 6.37 | 6.48 | 6.31 | 6.47 | 6.41 | qfq | 6,329,900 | 40,710,035 | 1.89% |
| 2023-07-27 | 6.35 | 6.46 | 6.33 | 6.35 | 6.29 | qfq | 4,549,440 | 29,053,136 | -0.47% |
| 2023-07-26 | 6.38 | 6.42 | 6.31 | 6.38 | 6.32 | qfq | 5,420,220 | 34,509,009 | 0.00% |
| 2023-07-25 | 6.18 | 6.39 | 6.17 | 6.38 | 6.32 | qfq | 9,214,640 | 58,237,656 | 3.91% |
| 2023-07-24 | 6.19 | 6.21 | 6.13 | 6.14 | 6.08 | qfq | 2,325,800 | 14,319,583 | -0.49% |
| 2023-07-21 | 6.15 | 6.19 | 6.12 | 6.17 | 6.11 | qfq | 2,722,300 | 16,763,741 | 0.16% |
| 2023-07-20 | 6.24 | 6.25 | 6.14 | 6.16 | 6.10 | qfq | 3,062,000 | 18,965,481 | -0.96% |
| 2023-07-19 | 6.22 | 6.25 | 6.18 | 6.22 | 6.16 | qfq | 3,162,700 | 19,637,480 | 0.48% |
| 2023-07-18 | 6.18 | 6.20 | 6.09 | 6.19 | 6.13 | qfq | 4,944,300 | 30,488,054 | 0.49% |