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
赛象科技002337.SZ
最近收盘价4.362026-07-17
最近交易日2026-07-17
成交量（股）10,992,320
成交额（元）48,694,787
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.033 | — | — | — | 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 | 4.46 | 4.54 | 4.31 | 4.36 | 4.36 | qfq | 10,992,320 | 48,694,787 | -2.24% |
| 2026-07-16 | 4.39 | 4.55 | 4.36 | 4.46 | 4.46 | qfq | 9,003,401 | 40,325,989 | 1.13% |
| 2026-07-15 | 4.38 | 4.47 | 4.34 | 4.41 | 4.41 | qfq | 7,402,082 | 32,701,040 | 1.38% |
| 2026-07-14 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | qfq | 8,330,832 | 35,851,992 | 1.87% |
| 2026-07-13 | 4.46 | 4.46 | 4.25 | 4.27 | 4.27 | qfq | 7,899,200 | 34,133,880 | -4.26% |
| 2026-07-10 | 4.38 | 4.55 | 4.28 | 4.46 | 4.46 | qfq | 7,593,800 | 33,824,148 | 1.59% |
| 2026-07-09 | 4.34 | 4.42 | 4.24 | 4.39 | 4.39 | qfq | 8,277,800 | 35,736,474 | 0.69% |
| 2026-07-08 | 4.45 | 4.46 | 4.31 | 4.36 | 4.36 | qfq | 5,545,350 | 24,272,552 | -1.58% |
| 2026-07-07 | 4.57 | 4.60 | 4.41 | 4.43 | 4.43 | qfq | 6,307,250 | 28,266,242 | -3.06% |
| 2026-07-06 | 4.67 | 4.72 | 4.55 | 4.57 | 4.57 | qfq | 7,888,900 | 36,323,002 | -2.14% |
| 2026-07-03 | 4.54 | 4.72 | 4.52 | 4.67 | 4.67 | qfq | 10,780,000 | 50,047,152 | 2.86% |
| 2026-07-02 | 4.51 | 4.65 | 4.47 | 4.54 | 4.54 | qfq | 9,563,190 | 43,783,267 | 0.67% |
| 2026-07-01 | 4.42 | 4.56 | 4.39 | 4.51 | 4.51 | qfq | 8,973,700 | 40,263,708 | 1.81% |
| 2026-06-30 | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | qfq | 6,952,903 | 30,698,678 | 0.91% |
| 2026-06-29 | 4.40 | 4.48 | 4.25 | 4.39 | 4.39 | qfq | 9,808,800 | 42,740,799 | -0.90% |
| 2026-06-26 | 4.52 | 4.52 | 4.37 | 4.43 | 4.43 | qfq | 8,856,800 | 39,435,419 | -1.99% |
| 2026-06-25 | 4.60 | 4.63 | 4.48 | 4.52 | 4.52 | qfq | 8,897,757 | 40,245,884 | -2.16% |
| 2026-06-24 | 4.84 | 4.85 | 4.55 | 4.62 | 4.62 | qfq | 12,286,700 | 56,981,587 | -4.55% |
| 2026-06-23 | 4.76 | 4.94 | 4.72 | 4.84 | 4.84 | qfq | 7,927,700 | 38,697,076 | 0.62% |
| 2026-06-22 | 4.83 | 4.83 | 4.62 | 4.81 | 4.81 | qfq | 9,102,624 | 42,895,357 | -0.41% |
| 2026-06-18 | 4.83 | 4.87 | 4.72 | 4.83 | 4.83 | qfq | 7,530,690 | 36,208,895 | 0.21% |
| 2026-06-17 | 4.97 | 4.98 | 4.79 | 4.82 | 4.82 | qfq | 10,482,400 | 50,914,141 | -3.21% |
| 2026-06-16 | 5.03 | 5.04 | 4.90 | 4.98 | 4.98 | qfq | 7,249,800 | 36,057,061 | -0.99% |
| 2026-06-15 | 4.98 | 5.12 | 4.98 | 5.03 | 5.03 | qfq | 7,767,800 | 39,268,626 | 0.60% |
| 2026-06-12 | 4.98 | 5.05 | 4.90 | 5.00 | 5.00 | qfq | 6,241,600 | 31,189,772 | 1.21% |
| 2026-06-11 | 4.97 | 5.02 | 4.84 | 4.94 | 4.94 | qfq | 7,087,400 | 34,811,445 | -1.79% |
| 2026-06-10 | 5.09 | 5.13 | 4.92 | 5.03 | 5.03 | qfq | 7,439,600 | 37,160,816 | -1.76% |
| 2026-06-09 | 5.11 | 5.20 | 5.05 | 5.12 | 5.12 | qfq | 7,113,828 | 36,424,354 | 0.59% |
| 2026-06-08 | 5.17 | 5.26 | 5.00 | 5.09 | 5.06 | qfq | 8,833,700 | 45,344,696 | -3.23% |
| 2026-06-05 | 5.16 | 5.36 | 5.08 | 5.26 | 5.23 | qfq | 9,912,300 | 51,868,222 | 1.74% |
| 2026-06-04 | 5.16 | 5.24 | 5.11 | 5.17 | 5.14 | qfq | 6,352,450 | 32,752,907 | -0.58% |
| 2026-06-03 | 5.30 | 5.33 | 5.14 | 5.20 | 5.17 | qfq | 8,294,061 | 43,425,039 | -2.07% |
| 2026-06-02 | 5.35 | 5.45 | 5.27 | 5.31 | 5.28 | qfq | 8,608,000 | 45,941,501 | -1.12% |
| 2026-06-01 | 5.23 | 5.43 | 5.20 | 5.37 | 5.34 | qfq | 10,176,688 | 54,534,949 | 2.68% |
| 2026-05-29 | 5.38 | 5.42 | 5.22 | 5.23 | 5.20 | qfq | 8,809,754 | 46,720,329 | -2.79% |
| 2026-05-28 | 5.32 | 5.45 | 5.21 | 5.38 | 5.35 | qfq | 9,640,427 | 51,574,060 | 1.32% |
| 2026-05-27 | 5.43 | 5.47 | 5.28 | 5.31 | 5.28 | qfq | 10,686,811 | 57,113,495 | -3.10% |
| 2026-05-26 | 5.68 | 5.68 | 5.37 | 5.48 | 5.45 | qfq | 10,062,729 | 55,133,764 | -2.84% |
| 2026-05-25 | 5.76 | 5.80 | 5.55 | 5.64 | 5.61 | qfq | 8,131,883 | 45,846,372 | -1.23% |
| 2026-05-22 | 5.58 | 5.77 | 5.53 | 5.71 | 5.68 | qfq | 9,821,320 | 55,570,907 | 2.88% |
| 2026-05-21 | 5.74 | 5.83 | 5.54 | 5.55 | 5.52 | qfq | 10,849,776 | 61,973,386 | -3.14% |
| 2026-05-20 | 5.84 | 5.87 | 5.66 | 5.73 | 5.70 | qfq | 10,168,100 | 58,120,971 | -2.39% |
| 2026-05-19 | 5.83 | 5.92 | 5.78 | 5.87 | 5.84 | qfq | 7,193,083 | 42,084,304 | 0.17% |
| 2026-05-18 | 5.96 | 5.96 | 5.78 | 5.86 | 5.83 | qfq | 11,090,504 | 64,772,805 | -1.68% |
| 2026-05-15 | 5.97 | 6.07 | 5.90 | 5.96 | 5.93 | qfq | 10,618,400 | 63,466,919 | -0.33% |
| 2026-05-14 | 6.15 | 6.18 | 5.96 | 5.98 | 5.95 | qfq | 9,804,400 | 59,012,197 | -2.45% |
| 2026-05-13 | 6.10 | 6.17 | 6.00 | 6.13 | 6.10 | qfq | 7,793,101 | 47,605,974 | 0.49% |
| 2026-05-12 | 6.21 | 6.24 | 6.08 | 6.10 | 6.07 | qfq | 8,596,861 | 52,793,015 | -2.40% |
| 2026-05-11 | 6.30 | 6.30 | 6.18 | 6.25 | 6.22 | qfq | 7,799,200 | 48,552,988 | -0.48% |
| 2026-05-08 | 6.21 | 6.29 | 6.19 | 6.28 | 6.25 | qfq | 7,590,980 | 47,422,543 | 0.80% |
| 2026-05-07 | 6.33 | 6.35 | 6.21 | 6.23 | 6.20 | qfq | 10,788,610 | 67,692,143 | -1.42% |
| 2026-05-06 | 6.23 | 6.45 | 6.21 | 6.32 | 6.29 | qfq | 9,637,600 | 61,046,762 | 1.28% |
| 2026-04-30 | 6.21 | 6.30 | 6.18 | 6.24 | 6.21 | qfq | 7,064,993 | 44,141,863 | 0.48% |
| 2026-04-29 | 6.01 | 6.26 | 5.98 | 6.21 | 6.18 | qfq | 12,177,780 | 75,305,689 | 2.81% |
| 2026-04-28 | 6.06 | 6.14 | 5.98 | 6.04 | 6.01 | qfq | 8,630,400 | 52,164,298 | -1.47% |
| 2026-04-27 | 5.99 | 6.14 | 5.89 | 6.13 | 6.10 | qfq | 10,153,314 | 61,168,993 | 1.49% |
| 2026-04-24 | 5.92 | 6.06 | 5.88 | 6.04 | 6.01 | qfq | 9,164,019 | 54,686,470 | 1.68% |
| 2026-04-23 | 6.11 | 6.13 | 5.89 | 5.94 | 5.91 | qfq | 13,164,400 | 78,174,474 | -2.78% |
| 2026-04-22 | 6.13 | 6.13 | 6.06 | 6.11 | 6.08 | qfq | 5,000,319 | 30,504,455 | -0.33% |
| 2026-04-21 | 6.15 | 6.18 | 6.07 | 6.13 | 6.10 | qfq | 6,646,900 | 40,647,089 | -0.65% |
| 2026-04-20 | 6.15 | 6.18 | 6.12 | 6.17 | 6.14 | qfq | 5,421,000 | 33,331,961 | 0.16% |
| 2026-04-17 | 6.22 | 6.22 | 6.08 | 6.16 | 6.13 | qfq | 9,767,095 | 59,920,733 | -1.12% |
| 2026-04-16 | 6.13 | 6.25 | 6.09 | 6.23 | 6.20 | qfq | 7,872,100 | 48,762,300 | 1.96% |
| 2026-04-15 | 6.22 | 6.22 | 6.08 | 6.11 | 6.08 | qfq | 6,238,000 | 38,324,774 | -1.61% |
| 2026-04-14 | 6.18 | 6.22 | 6.09 | 6.21 | 6.18 | qfq | 6,037,214 | 37,093,849 | 1.14% |
| 2026-04-13 | 6.17 | 6.19 | 6.06 | 6.14 | 6.11 | qfq | 6,268,395 | 38,321,629 | -0.65% |
| 2026-04-10 | 6.18 | 6.27 | 6.17 | 6.18 | 6.15 | qfq | 5,565,319 | 34,643,783 | 0.65% |
| 2026-04-09 | 6.20 | 6.25 | 6.11 | 6.14 | 6.11 | qfq | 5,875,705 | 36,222,978 | -1.76% |
| 2026-04-08 | 6.14 | 6.26 | 6.12 | 6.25 | 6.22 | qfq | 7,464,000 | 46,330,311 | 3.82% |
| 2026-04-07 | 5.88 | 6.08 | 5.87 | 6.02 | 5.99 | qfq | 7,096,000 | 42,599,296 | 2.21% |
| 2026-04-03 | 6.06 | 6.10 | 5.86 | 5.89 | 5.86 | qfq | 6,527,200 | 38,787,808 | -2.81% |
| 2026-04-02 | 6.17 | 6.19 | 5.98 | 6.06 | 6.03 | qfq | 6,393,317 | 38,864,882 | -1.78% |
| 2026-04-01 | 6.20 | 6.22 | 6.10 | 6.17 | 6.14 | qfq | 6,450,996 | 39,676,089 | 1.31% |
| 2026-03-31 | 6.13 | 6.23 | 6.08 | 6.09 | 6.06 | qfq | 6,775,400 | 41,736,909 | -0.65% |
| 2026-03-30 | 6.01 | 6.14 | 5.96 | 6.13 | 6.10 | qfq | 8,204,557 | 49,884,410 | 0.33% |
| 2026-03-27 | 6.07 | 6.15 | 5.92 | 6.11 | 6.08 | qfq | 10,783,772 | 65,577,551 | 0.66% |
| 2026-03-26 | 6.35 | 6.54 | 6.05 | 6.07 | 6.04 | qfq | 19,148,900 | 119,963,687 | -0.33% |
| 2026-03-25 | 6.05 | 6.12 | 6.02 | 6.09 | 6.06 | qfq | 7,519,500 | 45,726,020 | 1.67% |
| 2026-03-24 | 5.87 | 5.99 | 5.77 | 5.99 | 5.96 | qfq | 11,690,700 | 68,839,295 | 3.99% |
| 2026-03-23 | 6.04 | 6.08 | 5.69 | 5.76 | 5.73 | qfq | 14,304,707 | 84,304,234 | -6.04% |
| 2026-03-20 | 6.43 | 6.49 | 6.12 | 6.13 | 6.10 | qfq | 12,829,000 | 80,339,279 | -4.67% |
| 2026-03-19 | 6.66 | 6.69 | 6.38 | 6.43 | 6.40 | qfq | 13,372,277 | 86,916,532 | -4.46% |
| 2026-03-18 | 6.58 | 6.73 | 6.53 | 6.73 | 6.70 | qfq | 9,644,014 | 63,986,638 | 2.75% |
| 2026-03-17 | 6.73 | 6.82 | 6.54 | 6.55 | 6.52 | qfq | 11,276,860 | 75,250,221 | -2.67% |
| 2026-03-16 | 6.74 | 6.79 | 6.65 | 6.73 | 6.70 | qfq | 9,512,500 | 63,768,226 | -0.44% |
| 2026-03-13 | 6.82 | 6.89 | 6.72 | 6.76 | 6.73 | qfq | 10,745,660 | 73,288,471 | -1.02% |
| 2026-03-12 | 6.95 | 6.96 | 6.82 | 6.83 | 6.80 | qfq | 11,287,403 | 77,628,637 | -2.01% |
| 2026-03-11 | 7.03 | 7.06 | 6.95 | 6.97 | 6.93 | qfq | 9,484,200 | 66,234,517 | -0.85% |
| 2026-03-10 | 6.89 | 7.05 | 6.87 | 7.03 | 6.99 | qfq | 13,491,428 | 94,307,462 | 2.48% |
| 2026-03-09 | 6.71 | 6.87 | 6.67 | 6.86 | 6.82 | qfq | 12,697,294 | 86,266,365 | 0.73% |
| 2026-03-06 | 6.71 | 6.84 | 6.69 | 6.81 | 6.78 | qfq | 9,218,835 | 62,609,999 | 0.89% |
| 2026-03-05 | 6.60 | 6.85 | 6.60 | 6.75 | 6.72 | qfq | 14,557,800 | 98,405,896 | 3.21% |
| 2026-03-04 | 6.44 | 6.60 | 6.40 | 6.54 | 6.51 | qfq | 11,685,207 | 76,148,208 | 0.77% |
| 2026-03-03 | 6.90 | 6.93 | 6.46 | 6.49 | 6.46 | qfq | 20,223,413 | 135,121,514 | -5.94% |
| 2026-03-02 | 6.96 | 7.03 | 6.82 | 6.90 | 6.86 | qfq | 16,758,277 | 115,795,590 | -2.82% |
| 2026-02-27 | 7.08 | 7.10 | 6.97 | 7.10 | 7.06 | qfq | 19,562,800 | 137,559,167 | 0.28% |
| 2026-02-26 | 6.89 | 7.09 | 6.88 | 7.08 | 7.04 | qfq | 23,878,672 | 167,393,974 | 2.76% |
| 2026-02-25 | 6.86 | 6.90 | 6.83 | 6.89 | 6.85 | qfq | 12,382,983 | 85,086,445 | 0.44% |
| 2026-02-24 | 6.80 | 6.89 | 6.78 | 6.86 | 6.82 | qfq | 13,926,367 | 95,458,236 | 1.78% |
| 2026-02-13 | 6.74 | 6.85 | 6.71 | 6.74 | 6.71 | qfq | 9,915,700 | 67,125,328 | 0.00% |
| 2026-02-12 | 6.82 | 6.85 | 6.69 | 6.74 | 6.71 | qfq | 11,065,038 | 75,073,455 | -0.59% |
| 2026-02-11 | 6.80 | 6.84 | 6.75 | 6.78 | 6.75 | qfq | 9,125,738 | 62,016,175 | -0.44% |
| 2026-02-10 | 6.82 | 6.90 | 6.79 | 6.81 | 6.78 | qfq | 11,791,711 | 80,642,089 | -0.15% |
| 2026-02-09 | 6.78 | 6.83 | 6.75 | 6.82 | 6.79 | qfq | 16,116,050 | 109,429,407 | 1.49% |
| 2026-02-06 | 6.60 | 6.89 | 6.52 | 6.72 | 6.69 | qfq | 16,301,232 | 109,707,271 | 1.51% |
| 2026-02-05 | 6.72 | 6.75 | 6.61 | 6.62 | 6.59 | qfq | 10,705,800 | 71,477,967 | -1.93% |
| 2026-02-04 | 6.66 | 6.79 | 6.62 | 6.75 | 6.72 | qfq | 15,372,608 | 103,735,848 | 0.60% |
| 2026-02-03 | 6.62 | 6.71 | 6.52 | 6.71 | 6.68 | qfq | 14,820,303 | 98,541,285 | 2.91% |
| 2026-02-02 | 6.63 | 6.78 | 6.52 | 6.52 | 6.49 | qfq | 17,093,100 | 113,708,986 | -2.54% |
| 2026-01-30 | 6.47 | 6.83 | 6.43 | 6.69 | 6.66 | qfq | 30,740,081 | 204,400,279 | 4.69% |
| 2026-01-29 | 6.47 | 6.57 | 6.35 | 6.39 | 6.36 | qfq | 13,660,600 | 88,235,920 | -0.93% |
| 2026-01-28 | 6.64 | 6.65 | 6.42 | 6.45 | 6.42 | qfq | 17,922,700 | 116,305,015 | -3.15% |
| 2026-01-27 | 6.68 | 6.69 | 6.42 | 6.66 | 6.63 | qfq | 15,900,621 | 104,424,216 | -0.75% |
| 2026-01-26 | 6.89 | 6.90 | 6.62 | 6.71 | 6.68 | qfq | 19,553,900 | 131,445,199 | -2.61% |
| 2026-01-23 | 6.84 | 6.91 | 6.76 | 6.89 | 6.85 | qfq | 17,460,197 | 119,295,718 | 0.73% |
| 2026-01-22 | 6.73 | 6.86 | 6.70 | 6.84 | 6.81 | qfq | 16,060,511 | 109,435,442 | 1.63% |
| 2026-01-21 | 6.63 | 6.78 | 6.54 | 6.73 | 6.70 | qfq | 16,865,109 | 112,922,592 | 0.90% |
| 2026-01-20 | 6.69 | 6.76 | 6.61 | 6.67 | 6.64 | qfq | 22,585,401 | 150,990,237 | 0.00% |
| 2026-01-19 | 6.56 | 6.71 | 6.55 | 6.67 | 6.64 | qfq | 13,363,648 | 89,010,903 | 1.21% |
| 2026-01-16 | 6.57 | 6.64 | 6.53 | 6.59 | 6.56 | qfq | 12,851,647 | 84,511,770 | 0.61% |
| 2026-01-15 | 6.57 | 6.62 | 6.48 | 6.55 | 6.52 | qfq | 14,575,958 | 95,178,776 | -1.06% |
| 2026-01-14 | 6.56 | 6.71 | 6.51 | 6.62 | 6.59 | qfq | 21,090,897 | 139,673,351 | 0.61% |
| 2026-01-13 | 6.75 | 6.75 | 6.56 | 6.58 | 6.55 | qfq | 18,253,019 | 121,152,789 | -2.52% |
| 2026-01-12 | 6.69 | 6.81 | 6.58 | 6.75 | 6.72 | qfq | 24,164,030 | 161,390,053 | 1.05% |
| 2026-01-09 | 6.66 | 6.68 | 6.58 | 6.68 | 6.65 | qfq | 19,196,800 | 127,311,910 | 0.00% |
| 2026-01-08 | 6.52 | 6.69 | 6.51 | 6.68 | 6.65 | qfq | 21,997,804 | 145,911,913 | 2.14% |
| 2026-01-07 | 6.49 | 6.63 | 6.46 | 6.54 | 6.51 | qfq | 18,334,200 | 120,169,335 | 0.46% |
| 2026-01-06 | 6.48 | 6.54 | 6.45 | 6.51 | 6.48 | qfq | 16,645,400 | 108,153,910 | 0.31% |
| 2026-01-05 | 6.57 | 6.59 | 6.45 | 6.49 | 6.46 | qfq | 16,425,600 | 106,575,950 | -1.22% |
| 2025-12-31 | 6.48 | 6.69 | 6.42 | 6.57 | 6.54 | qfq | 23,911,200 | 156,781,304 | 1.55% |
| 2025-12-30 | 6.45 | 6.53 | 6.40 | 6.47 | 6.44 | qfq | 14,723,403 | 95,302,094 | -0.15% |
| 2025-12-29 | 6.50 | 6.52 | 6.40 | 6.48 | 6.45 | qfq | 12,553,600 | 81,116,074 | -0.15% |
| 2025-12-26 | 6.58 | 6.64 | 6.44 | 6.49 | 6.46 | qfq | 23,274,415 | 151,790,465 | -1.37% |
| 2025-12-25 | 6.36 | 6.61 | 6.32 | 6.58 | 6.55 | qfq | 33,961,100 | 220,512,616 | 3.30% |
| 2025-12-24 | 6.10 | 6.44 | 6.10 | 6.37 | 6.34 | qfq | 22,176,348 | 140,178,060 | 3.92% |
| 2025-12-23 | 6.21 | 6.23 | 6.10 | 6.13 | 6.10 | qfq | 10,039,000 | 61,783,005 | -1.92% |
| 2025-12-22 | 6.14 | 6.30 | 6.14 | 6.25 | 6.22 | qfq | 12,889,040 | 80,310,580 | 1.79% |
| 2025-12-19 | 6.00 | 6.17 | 5.95 | 6.14 | 6.11 | qfq | 11,280,406 | 68,987,915 | 2.68% |
| 2025-12-18 | 5.89 | 6.11 | 5.88 | 5.98 | 5.95 | qfq | 15,047,280 | 90,667,708 | 0.67% |
| 2025-12-17 | 6.09 | 6.09 | 5.76 | 5.94 | 5.91 | qfq | 23,590,000 | 138,908,781 | -2.30% |
| 2025-12-16 | 6.33 | 6.33 | 6.08 | 6.08 | 6.05 | qfq | 15,129,600 | 93,177,274 | -3.34% |
| 2025-12-15 | 6.22 | 6.34 | 6.19 | 6.29 | 6.26 | qfq | 14,993,741 | 94,334,903 | 0.48% |
| 2025-12-12 | 6.23 | 6.39 | 6.22 | 6.26 | 6.23 | qfq | 15,082,020 | 95,028,821 | 0.16% |
| 2025-12-11 | 6.40 | 6.42 | 6.24 | 6.25 | 6.22 | qfq | 17,430,480 | 109,565,985 | -2.34% |
| 2025-12-10 | 6.26 | 6.43 | 6.26 | 6.40 | 6.37 | qfq | 22,743,677 | 144,922,696 | 1.43% |
| 2025-12-09 | 6.45 | 6.45 | 6.29 | 6.31 | 6.28 | qfq | 21,552,971 | 136,742,505 | -2.47% |
| 2025-12-08 | 6.36 | 6.48 | 6.33 | 6.47 | 6.44 | qfq | 30,668,637 | 197,309,256 | 1.57% |
| 2025-12-05 | 6.35 | 6.39 | 6.27 | 6.37 | 6.34 | qfq | 21,918,000 | 139,170,814 | -0.31% |
| 2025-12-04 | 6.36 | 6.48 | 6.24 | 6.39 | 6.36 | qfq | 30,729,300 | 195,136,301 | 0.47% |
| 2025-12-03 | 6.27 | 6.46 | 6.20 | 6.36 | 6.33 | qfq | 40,367,900 | 255,427,949 | 0.79% |
| 2025-12-02 | 6.29 | 6.36 | 6.25 | 6.31 | 6.28 | qfq | 25,410,854 | 160,075,271 | 0.16% |
| 2025-12-01 | 6.15 | 6.36 | 6.10 | 6.30 | 6.27 | qfq | 32,401,159 | 203,250,891 | 2.44% |
| 2025-11-28 | 6.17 | 6.20 | 6.07 | 6.15 | 6.12 | qfq | 28,097,100 | 171,891,007 | -1.44% |
| 2025-11-27 | 5.98 | 6.30 | 5.96 | 6.24 | 6.21 | qfq | 44,767,141 | 277,144,443 | 4.17% |
| 2025-11-26 | 5.99 | 6.09 | 5.96 | 5.99 | 5.96 | qfq | 11,567,000 | 69,659,877 | -0.33% |
| 2025-11-25 | 5.91 | 6.05 | 5.91 | 6.01 | 5.98 | qfq | 15,232,299 | 91,519,116 | 2.04% |
| 2025-11-24 | 5.93 | 5.93 | 5.81 | 5.89 | 5.86 | qfq | 11,173,800 | 65,669,181 | 1.03% |
| 2025-11-21 | 6.02 | 6.09 | 5.79 | 5.83 | 5.80 | qfq | 22,662,400 | 133,992,492 | -4.27% |
| 2025-11-20 | 6.08 | 6.13 | 6.04 | 6.09 | 6.06 | qfq | 15,833,603 | 96,331,810 | 0.33% |
| 2025-11-19 | 6.18 | 6.20 | 6.02 | 6.07 | 6.04 | qfq | 22,518,980 | 136,974,861 | -2.25% |
| 2025-11-18 | 6.31 | 6.32 | 6.15 | 6.21 | 6.18 | qfq | 28,239,783 | 175,306,121 | -2.05% |
| 2025-11-17 | 6.23 | 6.35 | 6.18 | 6.34 | 6.31 | qfq | 32,133,253 | 202,426,849 | 1.93% |
| 2025-11-14 | 6.15 | 6.30 | 6.15 | 6.22 | 6.19 | qfq | 28,224,673 | 175,854,992 | 0.48% |
| 2025-11-13 | 6.16 | 6.19 | 6.10 | 6.19 | 6.16 | qfq | 19,656,980 | 121,098,703 | 0.49% |
| 2025-11-12 | 6.20 | 6.20 | 6.11 | 6.16 | 6.13 | qfq | 21,246,100 | 130,600,181 | -0.81% |
| 2025-11-11 | 6.25 | 6.25 | 6.16 | 6.21 | 6.18 | qfq | 21,683,600 | 134,600,602 | -0.32% |
| 2025-11-10 | 6.16 | 6.24 | 6.13 | 6.23 | 6.20 | qfq | 26,579,032 | 164,553,209 | 1.14% |
| 2025-11-07 | 6.15 | 6.20 | 6.13 | 6.16 | 6.13 | qfq | 21,931,231 | 135,274,286 | -0.32% |
| 2025-11-06 | 6.24 | 6.25 | 6.13 | 6.18 | 6.15 | qfq | 26,235,887 | 161,856,621 | -0.80% |
| 2025-11-05 | 6.10 | 6.25 | 6.08 | 6.23 | 6.20 | qfq | 35,113,786 | 217,464,268 | 1.30% |
| 2025-11-04 | 6.14 | 6.17 | 6.10 | 6.15 | 6.12 | qfq | 29,715,226 | 182,211,630 | -0.49% |
| 2025-11-03 | 6.15 | 6.20 | 6.09 | 6.18 | 6.15 | qfq | 39,384,053 | 242,400,458 | 0.16% |
| 2025-10-31 | 6.13 | 6.26 | 6.08 | 6.17 | 6.14 | qfq | 53,945,849 | 332,490,477 | -0.64% |
| 2025-10-30 | 6.64 | 6.65 | 6.21 | 6.21 | 6.18 | qfq | 115,676,158 | 732,712,890 | -10.00% |
| 2025-10-29 | 7.46 | 8.21 | 6.87 | 6.90 | 6.86 | qfq | 167,867,836 | 1,268,993,825 | -7.51% |
| 2025-10-28 | 7.03 | 7.84 | 6.93 | 7.46 | 7.42 | qfq | 112,411,501 | 829,571,433 | 3.18% |
| 2025-10-27 | 6.96 | 7.24 | 6.73 | 7.23 | 7.19 | qfq | 102,063,477 | 712,316,232 | 3.88% |
| 2025-10-24 | 6.66 | 7.30 | 6.53 | 6.96 | 6.92 | qfq | 144,464,949 | 980,398,413 | -0.85% |
| 2025-10-23 | 6.64 | 7.02 | 6.64 | 7.02 | 6.98 | qfq | 86,434,409 | 596,204,058 | 10.03% |
| 2025-10-22 | 5.78 | 6.38 | 5.77 | 6.38 | 6.35 | qfq | 50,624,807 | 315,529,179 | 10.00% |
| 2025-10-21 | 5.67 | 5.81 | 5.67 | 5.80 | 5.77 | qfq | 8,169,031 | 47,075,440 | 2.29% |
| 2025-10-20 | 5.61 | 5.68 | 5.58 | 5.67 | 5.64 | qfq | 8,031,100 | 45,329,630 | 2.35% |
| 2025-10-17 | 5.69 | 5.71 | 5.53 | 5.54 | 5.51 | qfq | 10,364,500 | 58,149,275 | -2.64% |
| 2025-10-16 | 5.79 | 5.81 | 5.67 | 5.69 | 5.66 | qfq | 8,094,400 | 46,314,837 | -1.73% |
| 2025-10-15 | 5.71 | 5.80 | 5.70 | 5.79 | 5.76 | qfq | 8,416,100 | 48,536,177 | 1.05% |
| 2025-10-14 | 5.81 | 5.87 | 5.70 | 5.73 | 5.70 | qfq | 11,406,700 | 65,870,944 | -1.21% |
| 2025-10-13 | 5.71 | 5.83 | 5.55 | 5.80 | 5.77 | qfq | 14,293,700 | 81,938,779 | -1.02% |
| 2025-10-10 | 5.80 | 5.92 | 5.79 | 5.86 | 5.83 | qfq | 12,976,900 | 76,140,923 | 0.51% |
| 2025-10-09 | 5.91 | 5.94 | 5.78 | 5.83 | 5.80 | qfq | 19,104,300 | 111,395,016 | -1.35% |
| 2025-09-30 | 5.92 | 5.96 | 5.89 | 5.91 | 5.88 | qfq | 7,988,000 | 47,251,577 | -0.34% |
| 2025-09-29 | 5.83 | 5.99 | 5.72 | 5.93 | 5.90 | qfq | 13,068,048 | 76,937,714 | 1.54% |
| 2025-09-26 | 5.86 | 5.92 | 5.77 | 5.84 | 5.81 | qfq | 10,905,500 | 63,730,656 | -0.51% |
| 2025-09-25 | 5.97 | 6.02 | 5.85 | 5.87 | 5.84 | qfq | 12,803,600 | 75,935,839 | -1.51% |
| 2025-09-24 | 5.86 | 5.99 | 5.81 | 5.96 | 5.93 | qfq | 12,277,900 | 72,723,445 | 0.68% |
| 2025-09-23 | 5.96 | 6.18 | 5.75 | 5.92 | 5.89 | qfq | 17,286,000 | 101,941,745 | -0.50% |
| 2025-09-22 | 5.91 | 5.97 | 5.84 | 5.95 | 5.92 | qfq | 12,893,950 | 76,277,933 | 0.85% |
| 2025-09-19 | 6.16 | 6.16 | 5.85 | 5.90 | 5.87 | qfq | 19,862,000 | 118,571,494 | -3.91% |
| 2025-09-18 | 6.28 | 6.35 | 6.09 | 6.14 | 6.11 | qfq | 28,031,168 | 174,744,440 | -2.38% |
| 2025-09-17 | 6.25 | 6.32 | 6.23 | 6.29 | 6.26 | qfq | 28,615,456 | 179,735,161 | 0.80% |
| 2025-09-16 | 5.98 | 6.37 | 5.92 | 6.24 | 6.21 | qfq | 50,363,679 | 312,421,996 | 4.35% |
| 2025-09-15 | 5.88 | 5.98 | 5.83 | 5.98 | 5.95 | qfq | 14,655,859 | 86,496,638 | 1.70% |
| 2025-09-12 | 5.90 | 5.92 | 5.85 | 5.88 | 5.85 | qfq | 9,516,700 | 55,980,937 | 0.00% |
| 2025-09-11 | 5.82 | 5.89 | 5.76 | 5.88 | 5.85 | qfq | 11,908,273 | 69,550,274 | 0.51% |
| 2025-09-10 | 5.83 | 5.89 | 5.79 | 5.85 | 5.82 | qfq | 10,516,139 | 61,391,346 | 0.52% |
| 2025-09-09 | 5.85 | 5.85 | 5.76 | 5.82 | 5.79 | qfq | 9,288,200 | 53,927,881 | -0.68% |
| 2025-09-08 | 5.79 | 5.88 | 5.75 | 5.86 | 5.83 | qfq | 14,838,584 | 86,671,991 | 1.74% |
| 2025-09-05 | 5.62 | 5.78 | 5.58 | 5.76 | 5.73 | qfq | 11,707,343 | 66,849,365 | 2.49% |
| 2025-09-04 | 5.58 | 5.69 | 5.55 | 5.62 | 5.59 | qfq | 11,179,804 | 62,884,012 | 0.90% |
| 2025-09-03 | 5.81 | 5.83 | 5.55 | 5.57 | 5.54 | qfq | 12,535,900 | 71,192,206 | -3.97% |
| 2025-09-02 | 5.76 | 5.82 | 5.61 | 5.80 | 5.77 | qfq | 14,958,000 | 85,526,908 | 0.52% |
| 2025-09-01 | 5.73 | 5.81 | 5.72 | 5.77 | 5.74 | qfq | 13,308,726 | 76,699,299 | 0.52% |
| 2025-08-29 | 5.69 | 5.82 | 5.63 | 5.74 | 5.71 | qfq | 17,628,500 | 100,993,377 | 0.70% |
| 2025-08-28 | 5.73 | 5.85 | 5.51 | 5.70 | 5.67 | qfq | 24,104,320 | 136,894,321 | 1.24% |
| 2025-08-27 | 5.86 | 5.87 | 5.63 | 5.63 | 5.60 | qfq | 19,332,203 | 111,205,398 | -3.76% |
| 2025-08-26 | 5.82 | 5.87 | 5.75 | 5.85 | 5.82 | qfq | 14,170,200 | 82,599,486 | 0.69% |
| 2025-08-25 | 5.83 | 5.88 | 5.77 | 5.81 | 5.78 | qfq | 16,304,803 | 94,878,086 | 0.17% |
| 2025-08-22 | 5.89 | 5.89 | 5.76 | 5.80 | 5.77 | qfq | 17,784,530 | 103,167,165 | -1.36% |
| 2025-08-21 | 5.92 | 5.94 | 5.84 | 5.88 | 5.85 | qfq | 14,319,003 | 84,164,261 | -0.68% |
| 2025-08-20 | 5.92 | 5.92 | 5.85 | 5.92 | 5.89 | qfq | 12,996,900 | 76,498,046 | -0.17% |
| 2025-08-19 | 5.85 | 5.99 | 5.82 | 5.93 | 5.90 | qfq | 17,959,814 | 106,085,032 | 1.89% |
| 2025-08-18 | 5.81 | 5.87 | 5.77 | 5.82 | 5.79 | qfq | 19,248,300 | 112,339,723 | 0.69% |
| 2025-08-15 | 5.82 | 5.91 | 5.76 | 5.78 | 5.75 | qfq | 20,141,600 | 117,312,262 | -1.03% |
| 2025-08-14 | 6.03 | 6.04 | 5.82 | 5.84 | 5.81 | qfq | 14,312,592 | 84,496,490 | -3.15% |
| 2025-08-13 | 6.09 | 6.11 | 6.01 | 6.03 | 6.00 | qfq | 12,687,601 | 76,702,521 | -0.50% |
| 2025-08-12 | 6.12 | 6.14 | 6.03 | 6.06 | 6.03 | qfq | 8,289,889 | 50,237,147 | -0.82% |
| 2025-08-11 | 6.10 | 6.15 | 6.07 | 6.11 | 6.08 | qfq | 10,829,570 | 66,137,692 | 0.00% |
| 2025-08-08 | 6.09 | 6.12 | 6.05 | 6.11 | 6.08 | qfq | 9,918,200 | 60,398,066 | 0.16% |
| 2025-08-07 | 6.11 | 6.15 | 6.06 | 6.10 | 6.07 | qfq | 10,343,800 | 62,973,873 | -0.16% |
| 2025-08-06 | 6.04 | 6.11 | 6.02 | 6.11 | 6.08 | qfq | 17,746,104 | 108,108,794 | 0.99% |
| 2025-08-05 | 5.90 | 6.14 | 5.90 | 6.05 | 6.02 | qfq | 26,031,601 | 156,719,622 | 2.89% |
| 2025-08-04 | 5.73 | 5.88 | 5.68 | 5.88 | 5.85 | qfq | 12,098,503 | 70,607,007 | 2.44% |
| 2025-08-01 | 5.71 | 5.76 | 5.69 | 5.74 | 5.71 | qfq | 5,753,400 | 32,983,542 | 0.53% |
| 2025-07-31 | 5.73 | 5.82 | 5.70 | 5.71 | 5.68 | qfq | 7,749,400 | 44,710,253 | -0.87% |
| 2025-07-30 | 5.83 | 5.84 | 5.70 | 5.76 | 5.73 | qfq | 8,534,962 | 49,114,719 | -1.37% |
| 2025-07-29 | 5.87 | 5.90 | 5.78 | 5.84 | 5.81 | qfq | 9,809,300 | 57,080,003 | -1.02% |
| 2025-07-28 | 5.89 | 5.93 | 5.85 | 5.90 | 5.87 | qfq | 8,298,400 | 48,851,786 | 0.17% |
| 2025-07-25 | 5.91 | 5.95 | 5.85 | 5.89 | 5.86 | qfq | 9,273,030 | 54,516,266 | -0.51% |
| 2025-07-24 | 5.88 | 6.01 | 5.88 | 5.92 | 5.89 | qfq | 11,439,200 | 67,962,313 | 0.68% |
| 2025-07-23 | 5.99 | 6.01 | 5.87 | 5.88 | 5.85 | qfq | 12,005,216 | 71,087,651 | -2.00% |
| 2025-07-22 | 6.05 | 6.09 | 5.98 | 6.00 | 5.97 | qfq | 10,863,963 | 65,488,225 | -0.50% |
| 2025-07-21 | 5.99 | 6.08 | 5.99 | 6.03 | 6.00 | qfq | 12,243,804 | 73,818,252 | 0.67% |
| 2025-07-18 | 6.01 | 6.02 | 5.92 | 5.99 | 5.96 | qfq | 8,660,010 | 51,652,435 | -0.17% |
| 2025-07-17 | 6.00 | 6.02 | 5.97 | 6.00 | 5.97 | qfq | 9,809,100 | 58,788,578 | -0.50% |
| 2025-07-16 | 6.02 | 6.05 | 5.97 | 6.03 | 6.00 | qfq | 13,240,652 | 79,638,401 | 1.17% |
| 2025-07-15 | 6.01 | 6.05 | 5.90 | 5.96 | 5.93 | qfq | 11,908,100 | 71,042,256 | -0.83% |
| 2025-07-14 | 5.81 | 6.04 | 5.81 | 6.01 | 5.98 | qfq | 22,886,492 | 136,177,654 | 2.91% |
| 2025-07-11 | 5.82 | 5.85 | 5.74 | 5.84 | 5.81 | qfq | 8,282,097 | 48,054,479 | 0.17% |
| 2025-07-10 | 5.81 | 5.86 | 5.77 | 5.83 | 5.80 | qfq | 8,320,481 | 48,326,031 | -0.17% |
| 2025-07-09 | 5.92 | 5.98 | 5.81 | 5.84 | 5.81 | qfq | 15,961,611 | 93,677,025 | 0.69% |
| 2025-07-08 | 5.79 | 5.82 | 5.76 | 5.80 | 5.77 | qfq | 7,690,291 | 44,528,658 | 0.17% |
| 2025-07-07 | 5.77 | 5.81 | 5.75 | 5.79 | 5.76 | qfq | 6,413,000 | 37,068,661 | 0.52% |
| 2025-07-04 | 5.87 | 5.89 | 5.74 | 5.76 | 5.73 | qfq | 11,742,710 | 68,071,579 | -2.21% |
| 2025-07-03 | 5.93 | 5.96 | 5.83 | 5.89 | 5.86 | qfq | 11,721,700 | 69,102,514 | 0.17% |
| 2025-07-02 | 5.85 | 5.94 | 5.76 | 5.88 | 5.85 | qfq | 12,994,003 | 76,112,169 | 0.86% |
| 2025-07-01 | 5.85 | 5.87 | 5.78 | 5.83 | 5.80 | qfq | 8,576,392 | 49,965,435 | -0.17% |
| 2025-06-30 | 5.81 | 5.89 | 5.81 | 5.84 | 5.81 | qfq | 12,456,389 | 72,788,976 | 0.17% |
| 2025-06-27 | 5.86 | 5.95 | 5.78 | 5.83 | 5.80 | qfq | 21,792,385 | 127,477,322 | 2.28% |
| 2025-06-26 | 5.75 | 5.76 | 5.68 | 5.70 | 5.67 | qfq | 10,374,400 | 59,379,057 | -1.04% |
| 2025-06-25 | 5.74 | 5.79 | 5.72 | 5.76 | 5.73 | qfq | 14,425,366 | 83,015,850 | 0.35% |
| 2025-06-24 | 5.70 | 5.78 | 5.64 | 5.74 | 5.71 | qfq | 12,190,766 | 69,772,759 | 1.59% |
| 2025-06-23 | 5.53 | 5.65 | 5.48 | 5.65 | 5.62 | qfq | 9,101,947 | 51,021,986 | 2.17% |
| 2025-06-20 | 5.38 | 5.54 | 5.37 | 5.53 | 5.50 | qfq | 11,885,996 | 65,066,274 | 2.41% |
| 2025-06-19 | 5.50 | 5.54 | 5.35 | 5.40 | 5.37 | qfq | 9,802,390 | 53,173,668 | -2.35% |
| 2025-06-18 | 5.53 | 5.53 | 5.45 | 5.53 | 5.50 | qfq | 6,889,800 | 37,878,673 | 0.00% |
| 2025-06-17 | 5.55 | 5.59 | 5.47 | 5.53 | 5.50 | qfq | 9,970,800 | 54,976,038 | -0.72% |
| 2025-06-16 | 5.52 | 5.63 | 5.52 | 5.57 | 5.54 | qfq | 9,257,900 | 51,761,762 | 0.00% |
| 2025-06-13 | 5.72 | 5.75 | 5.56 | 5.57 | 5.54 | qfq | 16,385,638 | 92,031,111 | -3.47% |
| 2025-06-12 | 5.85 | 5.88 | 5.72 | 5.77 | 5.74 | qfq | 14,233,100 | 82,440,678 | -1.03% |
| 2025-06-11 | 5.85 | 5.91 | 5.82 | 5.83 | 5.80 | qfq | 12,348,357 | 72,317,275 | -0.85% |
| 2025-06-10 | 5.83 | 5.96 | 5.77 | 5.88 | 5.83 | qfq | 18,939,809 | 111,002,562 | 0.17% |
| 2025-06-09 | 5.91 | 5.94 | 5.85 | 5.87 | 5.82 | qfq | 14,713,200 | 86,472,115 | -0.68% |
| 2025-06-06 | 5.77 | 5.91 | 5.74 | 5.91 | 5.86 | qfq | 19,936,862 | 116,446,705 | 2.25% |
| 2025-06-05 | 5.79 | 5.85 | 5.71 | 5.78 | 5.73 | qfq | 17,689,538 | 102,210,826 | -0.34% |
| 2025-06-04 | 5.85 | 5.89 | 5.75 | 5.80 | 5.75 | qfq | 21,417,505 | 124,079,871 | -1.36% |
| 2025-06-03 | 5.58 | 6.05 | 5.55 | 5.88 | 5.83 | qfq | 38,675,762 | 226,052,064 | 5.38% |
| 2025-05-30 | 5.74 | 5.77 | 5.54 | 5.58 | 5.53 | qfq | 15,313,700 | 85,995,525 | -3.79% |
| 2025-05-29 | 5.77 | 5.85 | 5.68 | 5.80 | 5.75 | qfq | 25,364,197 | 146,459,667 | 1.75% |
| 2025-05-28 | 5.55 | 5.70 | 5.51 | 5.70 | 5.65 | qfq | 20,829,500 | 117,431,304 | 2.52% |
| 2025-05-27 | 5.50 | 5.59 | 5.44 | 5.56 | 5.51 | qfq | 9,390,700 | 51,886,770 | 0.36% |
| 2025-05-26 | 5.38 | 5.63 | 5.38 | 5.54 | 5.49 | qfq | 11,853,401 | 65,357,482 | 2.03% |
| 2025-05-23 | 5.45 | 5.57 | 5.41 | 5.43 | 5.38 | qfq | 11,756,401 | 64,468,858 | -1.27% |
| 2025-05-22 | 5.58 | 5.63 | 5.48 | 5.50 | 5.45 | qfq | 12,228,605 | 67,757,734 | -1.79% |
| 2025-05-21 | 5.69 | 5.73 | 5.57 | 5.60 | 5.55 | qfq | 15,203,415 | 85,323,750 | -2.10% |
| 2025-05-20 | 5.55 | 5.95 | 5.52 | 5.72 | 5.67 | qfq | 29,648,400 | 169,502,296 | 2.51% |
| 2025-05-19 | 5.54 | 5.60 | 5.44 | 5.58 | 5.53 | qfq | 14,881,617 | 82,076,445 | 0.72% |
| 2025-05-16 | 5.45 | 5.78 | 5.42 | 5.54 | 5.49 | qfq | 24,411,717 | 136,802,438 | 1.84% |
| 2025-05-15 | 5.55 | 5.55 | 5.39 | 5.44 | 5.39 | qfq | 12,083,717 | 65,744,562 | -0.91% |
| 2025-05-14 | 5.50 | 5.55 | 5.46 | 5.49 | 5.44 | qfq | 12,180,200 | 66,895,816 | -0.54% |
| 2025-05-13 | 5.63 | 5.66 | 5.50 | 5.52 | 5.47 | qfq | 15,746,800 | 87,363,891 | -1.25% |
| 2025-05-12 | 5.54 | 5.61 | 5.50 | 5.59 | 5.54 | qfq | 23,937,500 | 133,367,596 | 1.64% |
| 2025-05-09 | 5.57 | 5.62 | 5.43 | 5.50 | 5.45 | qfq | 37,833,209 | 208,139,181 | -1.43% |
| 2025-05-08 | 5.33 | 5.86 | 5.31 | 5.58 | 5.53 | qfq | 63,014,560 | 357,351,363 | 4.69% |
| 2025-05-07 | 5.32 | 5.38 | 5.26 | 5.33 | 5.28 | qfq | 14,215,756 | 75,666,317 | 0.95% |
| 2025-05-06 | 5.13 | 5.28 | 5.13 | 5.28 | 5.23 | qfq | 14,210,390 | 74,525,037 | 3.73% |
| 2025-04-30 | 5.05 | 5.15 | 5.04 | 5.09 | 5.05 | qfq | 9,899,600 | 50,378,826 | 0.59% |
| 2025-04-29 | 4.88 | 5.11 | 4.88 | 5.06 | 5.02 | qfq | 14,105,100 | 71,151,920 | 3.27% |
| 2025-04-28 | 5.02 | 5.05 | 4.89 | 4.90 | 4.86 | qfq | 11,041,900 | 54,389,293 | -3.16% |
| 2025-04-25 | 5.15 | 5.16 | 4.98 | 5.06 | 5.02 | qfq | 15,878,100 | 80,060,110 | -1.94% |
| 2025-04-24 | 5.24 | 5.29 | 5.12 | 5.16 | 5.12 | qfq | 12,266,600 | 63,796,764 | -1.53% |
| 2025-04-23 | 5.09 | 5.26 | 5.07 | 5.24 | 5.19 | qfq | 16,220,396 | 84,296,228 | 2.75% |
| 2025-04-22 | 5.05 | 5.15 | 5.00 | 5.10 | 5.06 | qfq | 14,869,100 | 75,542,192 | 0.39% |
| 2025-04-21 | 4.83 | 5.10 | 4.77 | 5.08 | 5.04 | qfq | 18,093,794 | 90,065,549 | 5.18% |
| 2025-04-18 | 4.81 | 4.85 | 4.74 | 4.83 | 4.79 | qfq | 9,216,700 | 44,281,853 | 0.00% |
| 2025-04-17 | 4.74 | 4.91 | 4.74 | 4.83 | 4.79 | qfq | 12,401,700 | 60,246,963 | 0.84% |
| 2025-04-16 | 4.92 | 4.97 | 4.73 | 4.79 | 4.75 | qfq | 14,029,186 | 68,057,855 | -2.84% |
| 2025-04-15 | 4.86 | 4.94 | 4.82 | 4.93 | 4.89 | qfq | 15,059,721 | 73,551,720 | 1.23% |
| 2025-04-14 | 4.88 | 4.97 | 4.84 | 4.87 | 4.83 | qfq | 16,443,760 | 80,645,473 | 1.88% |
| 2025-04-11 | 4.67 | 4.86 | 4.61 | 4.78 | 4.74 | qfq | 19,671,336 | 94,232,630 | 0.42% |
| 2025-04-10 | 4.75 | 4.93 | 4.74 | 4.76 | 4.72 | qfq | 31,371,305 | 150,984,437 | 1.93% |
| 2025-04-09 | 4.48 | 4.73 | 4.21 | 4.67 | 4.63 | qfq | 37,819,890 | 169,452,196 | 0.21% |
| 2025-04-08 | 4.66 | 4.89 | 4.66 | 4.66 | 4.62 | qfq | 40,563,445 | 190,300,279 | -10.04% |
| 2025-04-07 | 5.18 | 5.29 | 5.18 | 5.18 | 5.14 | qfq | 13,010,600 | 67,611,824 | -10.07% |
| 2025-04-03 | 5.45 | 6.03 | 5.42 | 5.76 | 5.71 | qfq | 72,441,396 | 427,350,658 | 5.11% |
| 2025-04-02 | 5.43 | 5.62 | 5.38 | 5.48 | 5.43 | qfq | 17,392,510 | 96,072,445 | 1.11% |
| 2025-04-01 | 5.59 | 5.59 | 5.40 | 5.42 | 5.37 | qfq | 19,448,236 | 106,105,283 | -1.63% |
| 2025-03-31 | 5.73 | 5.73 | 5.26 | 5.51 | 5.46 | qfq | 33,975,765 | 185,041,319 | -4.84% |
| 2025-03-28 | 5.84 | 6.05 | 5.75 | 5.79 | 5.74 | qfq | 26,821,512 | 157,298,560 | -1.70% |
| 2025-03-27 | 6.06 | 6.06 | 5.82 | 5.89 | 5.84 | qfq | 34,625,819 | 205,242,343 | -3.13% |
| 2025-03-26 | 5.70 | 6.11 | 5.56 | 6.08 | 6.03 | qfq | 57,328,035 | 337,842,344 | 3.93% |
| 2025-03-25 | 5.76 | 6.34 | 5.75 | 5.85 | 5.80 | qfq | 65,809,605 | 398,873,685 | 1.56% |
| 2025-03-24 | 5.95 | 5.96 | 5.39 | 5.76 | 5.71 | qfq | 34,946,369 | 197,795,785 | -3.36% |
| 2025-03-21 | 6.03 | 6.17 | 5.94 | 5.96 | 5.91 | qfq | 27,216,221 | 163,976,295 | -1.81% |
| 2025-03-20 | 5.97 | 6.18 | 5.95 | 6.07 | 6.02 | qfq | 40,527,524 | 246,655,914 | 1.17% |
| 2025-03-19 | 5.78 | 6.13 | 5.73 | 6.00 | 5.95 | qfq | 41,553,404 | 247,056,154 | 3.63% |
| 2025-03-18 | 5.71 | 5.80 | 5.68 | 5.79 | 5.74 | qfq | 17,314,300 | 99,267,852 | 1.40% |
| 2025-03-17 | 5.68 | 5.76 | 5.66 | 5.71 | 5.66 | qfq | 14,189,318 | 80,862,262 | 0.35% |
| 2025-03-14 | 5.68 | 5.72 | 5.58 | 5.69 | 5.64 | qfq | 18,394,697 | 103,980,381 | 0.18% |
| 2025-03-13 | 5.84 | 5.88 | 5.59 | 5.68 | 5.63 | qfq | 28,734,828 | 163,924,789 | -3.24% |
| 2025-03-12 | 5.79 | 6.18 | 5.75 | 5.87 | 5.82 | qfq | 51,878,142 | 307,699,587 | 3.53% |
| 2025-03-11 | 5.60 | 5.69 | 5.57 | 5.67 | 5.62 | qfq | 11,773,400 | 66,373,866 | 0.00% |
| 2025-03-10 | 5.63 | 5.71 | 5.63 | 5.67 | 5.62 | qfq | 12,934,100 | 73,309,413 | 0.53% |
| 2025-03-07 | 5.64 | 5.76 | 5.59 | 5.64 | 5.59 | qfq | 16,586,300 | 94,031,859 | 0.00% |
| 2025-03-06 | 5.60 | 5.67 | 5.59 | 5.64 | 5.59 | qfq | 13,619,375 | 76,740,515 | 1.08% |
| 2025-03-05 | 5.58 | 5.62 | 5.44 | 5.58 | 5.53 | qfq | 13,893,236 | 76,857,242 | 0.00% |
| 2025-03-04 | 5.39 | 5.58 | 5.33 | 5.58 | 5.53 | qfq | 16,660,000 | 92,124,512 | 3.53% |
| 2025-03-03 | 5.40 | 5.53 | 5.35 | 5.39 | 5.34 | qfq | 11,892,900 | 64,668,897 | -0.19% |
| 2025-02-28 | 5.65 | 5.65 | 5.37 | 5.40 | 5.35 | qfq | 16,659,900 | 91,267,261 | -4.93% |
| 2025-02-27 | 5.68 | 5.76 | 5.55 | 5.68 | 5.63 | qfq | 17,686,490 | 100,062,769 | 0.00% |
| 2025-02-26 | 5.58 | 5.81 | 5.58 | 5.68 | 5.63 | qfq | 23,344,183 | 133,149,428 | 1.79% |
| 2025-02-25 | 5.50 | 5.64 | 5.45 | 5.58 | 5.53 | qfq | 18,123,398 | 101,066,289 | 0.72% |
| 2025-02-24 | 5.54 | 5.60 | 5.47 | 5.54 | 5.49 | qfq | 16,825,674 | 93,026,921 | 0.00% |
| 2025-02-21 | 5.60 | 5.63 | 5.51 | 5.54 | 5.49 | qfq | 23,604,700 | 131,116,118 | -1.77% |
| 2025-02-20 | 5.50 | 5.70 | 5.48 | 5.64 | 5.59 | qfq | 30,394,256 | 170,392,552 | 2.73% |
| 2025-02-19 | 5.29 | 5.50 | 5.28 | 5.49 | 5.44 | qfq | 15,615,019 | 84,928,642 | 3.00% |
| 2025-02-18 | 5.51 | 5.51 | 5.29 | 5.33 | 5.28 | qfq | 15,655,907 | 84,685,490 | -2.91% |
| 2025-02-17 | 5.34 | 5.49 | 5.34 | 5.49 | 5.44 | qfq | 19,326,800 | 104,945,668 | 2.62% |
| 2025-02-14 | 5.35 | 5.42 | 5.30 | 5.35 | 5.30 | qfq | 13,858,615 | 74,158,153 | 0.19% |
| 2025-02-13 | 5.43 | 5.47 | 5.33 | 5.34 | 5.29 | qfq | 12,588,496 | 67,820,071 | -2.02% |
| 2025-02-12 | 5.46 | 5.47 | 5.41 | 5.45 | 5.40 | qfq | 14,293,489 | 77,771,877 | 0.00% |
| 2025-02-11 | 5.44 | 5.48 | 5.35 | 5.45 | 5.40 | qfq | 17,128,803 | 92,749,348 | 0.37% |
| 2025-02-10 | 5.46 | 5.46 | 5.33 | 5.43 | 5.38 | qfq | 21,855,798 | 117,738,041 | -0.55% |
| 2025-02-07 | 5.27 | 5.59 | 5.25 | 5.46 | 5.41 | qfq | 32,403,648 | 174,853,121 | 3.61% |
| 2025-02-06 | 5.17 | 5.27 | 5.13 | 5.27 | 5.22 | qfq | 12,195,100 | 63,734,827 | 2.33% |
| 2025-02-05 | 5.10 | 5.18 | 5.09 | 5.15 | 5.11 | qfq | 9,418,596 | 48,427,554 | 1.78% |
| 2025-01-27 | 5.20 | 5.23 | 5.05 | 5.06 | 5.02 | qfq | 11,485,971 | 58,665,559 | -2.32% |
| 2025-01-24 | 5.19 | 5.23 | 5.09 | 5.18 | 5.14 | qfq | 14,992,400 | 77,396,711 | -0.58% |
| 2025-01-23 | 5.30 | 5.43 | 5.21 | 5.21 | 5.16 | qfq | 21,288,845 | 112,825,064 | 0.19% |
| 2025-01-22 | 5.29 | 5.38 | 5.18 | 5.20 | 5.15 | qfq | 17,728,104 | 92,900,482 | -2.07% |
| 2025-01-21 | 5.25 | 5.40 | 5.23 | 5.31 | 5.26 | qfq | 26,634,418 | 141,322,142 | -0.38% |
| 2025-01-20 | 5.20 | 5.70 | 5.17 | 5.33 | 5.28 | qfq | 41,531,155 | 226,136,139 | 2.90% |
| 2025-01-17 | 5.06 | 5.30 | 5.05 | 5.18 | 5.14 | qfq | 21,449,326 | 110,972,688 | 1.77% |
| 2025-01-16 | 5.12 | 5.20 | 5.03 | 5.09 | 5.05 | qfq | 11,483,582 | 58,673,021 | -0.59% |
| 2025-01-15 | 5.13 | 5.14 | 5.04 | 5.12 | 5.08 | qfq | 14,496,307 | 73,859,893 | 0.00% |
| 2025-01-14 | 4.74 | 5.12 | 4.74 | 5.12 | 5.08 | qfq | 20,396,203 | 102,057,166 | 8.47% |
| 2025-01-13 | 4.67 | 4.80 | 4.51 | 4.72 | 4.68 | qfq | 11,025,000 | 51,511,113 | -0.42% |
| 2025-01-10 | 4.86 | 4.96 | 4.73 | 4.74 | 4.70 | qfq | 14,228,000 | 69,012,399 | -2.47% |
| 2025-01-09 | 4.80 | 4.91 | 4.77 | 4.86 | 4.82 | qfq | 9,487,100 | 46,097,873 | 1.25% |
| 2025-01-08 | 4.75 | 4.85 | 4.59 | 4.80 | 4.76 | qfq | 14,127,900 | 66,982,139 | 1.27% |
| 2025-01-07 | 4.55 | 4.75 | 4.55 | 4.74 | 4.70 | qfq | 11,898,100 | 55,493,483 | 4.41% |
| 2025-01-06 | 4.60 | 4.60 | 4.39 | 4.54 | 4.50 | qfq | 11,609,300 | 52,299,313 | -1.30% |
| 2025-01-03 | 4.93 | 4.99 | 4.58 | 4.60 | 4.56 | qfq | 16,375,000 | 77,402,567 | -6.31% |
| 2025-01-02 | 4.99 | 5.11 | 4.87 | 4.91 | 4.87 | qfq | 13,575,709 | 67,768,882 | -1.21% |
| 2024-12-31 | 5.09 | 5.14 | 4.94 | 4.97 | 4.93 | qfq | 12,719,490 | 63,996,716 | -2.17% |
| 2024-12-30 | 5.25 | 5.28 | 5.06 | 5.08 | 5.04 | qfq | 15,688,910 | 80,025,059 | -3.24% |
| 2024-12-27 | 5.10 | 5.39 | 5.10 | 5.25 | 5.20 | qfq | 21,938,100 | 115,677,491 | 4.17% |
| 2024-12-26 | 4.96 | 5.11 | 4.91 | 5.04 | 5.00 | qfq | 13,939,063 | 70,309,895 | 2.44% |
| 2024-12-25 | 5.08 | 5.09 | 4.84 | 4.92 | 4.88 | qfq | 17,898,700 | 88,149,518 | -3.53% |
| 2024-12-24 | 5.06 | 5.17 | 5.01 | 5.10 | 5.06 | qfq | 18,320,880 | 93,146,720 | 2.20% |
| 2024-12-23 | 5.41 | 5.48 | 4.97 | 4.99 | 4.95 | qfq | 28,985,200 | 149,335,568 | -8.44% |
| 2024-12-20 | 5.40 | 5.50 | 5.33 | 5.45 | 5.40 | qfq | 22,791,900 | 123,799,397 | 2.25% |
| 2024-12-19 | 5.27 | 5.36 | 5.18 | 5.33 | 5.28 | qfq | 23,997,100 | 126,562,152 | 0.00% |
| 2024-12-18 | 5.40 | 5.48 | 5.26 | 5.33 | 5.28 | qfq | 25,252,674 | 135,300,738 | -0.56% |
| 2024-12-17 | 5.80 | 5.81 | 5.28 | 5.36 | 5.31 | qfq | 47,742,725 | 261,518,843 | -8.06% |
| 2024-12-16 | 6.31 | 6.39 | 5.77 | 5.83 | 5.78 | qfq | 64,265,828 | 381,226,688 | -7.31% |
| 2024-12-13 | 6.18 | 6.66 | 6.18 | 6.29 | 6.24 | qfq | 76,659,207 | 491,779,447 | 0.48% |
| 2024-12-12 | 6.29 | 6.55 | 6.15 | 6.26 | 6.21 | qfq | 83,585,448 | 526,113,732 | -3.54% |
| 2024-12-11 | 5.90 | 6.49 | 5.77 | 6.49 | 6.43 | qfq | 104,588,620 | 659,137,667 | 10.00% |
| 2024-12-10 | 5.70 | 5.98 | 5.60 | 5.90 | 5.85 | qfq | 65,891,107 | 382,036,259 | 5.55% |
| 2024-12-09 | 5.52 | 5.73 | 5.47 | 5.59 | 5.54 | qfq | 40,996,402 | 230,091,563 | -0.18% |
| 2024-12-06 | 5.45 | 5.74 | 5.33 | 5.60 | 5.55 | qfq | 51,560,826 | 284,198,438 | 2.75% |
| 2024-12-05 | 5.32 | 5.57 | 5.32 | 5.45 | 5.40 | qfq | 54,495,752 | 296,117,532 | -1.98% |
| 2024-12-04 | 5.23 | 5.83 | 5.23 | 5.56 | 5.51 | qfq | 83,024,707 | 471,836,614 | 4.91% |
| 2024-12-03 | 5.31 | 5.45 | 5.25 | 5.30 | 5.25 | qfq | 27,146,900 | 144,378,248 | -0.38% |
| 2024-12-02 | 5.18 | 5.45 | 5.17 | 5.32 | 5.27 | qfq | 30,135,702 | 159,973,188 | 3.10% |
| 2024-11-29 | 5.08 | 5.19 | 5.05 | 5.16 | 5.12 | qfq | 27,677,046 | 141,835,155 | 0.39% |
| 2024-11-28 | 5.09 | 5.29 | 5.07 | 5.14 | 5.10 | qfq | 45,229,152 | 233,316,855 | 0.39% |
| 2024-11-27 | 4.81 | 5.30 | 4.68 | 5.12 | 5.08 | qfq | 51,091,808 | 258,013,671 | 6.22% |
| 2024-11-26 | 4.86 | 4.92 | 4.80 | 4.82 | 4.78 | qfq | 10,615,403 | 51,583,260 | -1.63% |
| 2024-11-25 | 4.80 | 4.90 | 4.75 | 4.90 | 4.86 | qfq | 13,464,903 | 65,065,251 | 1.66% |
| 2024-11-22 | 4.95 | 5.00 | 4.80 | 4.82 | 4.78 | qfq | 20,038,500 | 98,644,659 | -2.63% |
| 2024-11-21 | 4.81 | 5.01 | 4.81 | 4.95 | 4.91 | qfq | 22,192,130 | 109,253,673 | 2.27% |
| 2024-11-20 | 4.68 | 4.85 | 4.67 | 4.84 | 4.80 | qfq | 12,947,900 | 62,024,316 | 3.42% |
| 2024-11-19 | 4.55 | 4.68 | 4.52 | 4.68 | 4.64 | qfq | 10,322,900 | 47,595,428 | 4.00% |
| 2024-11-18 | 4.70 | 4.70 | 4.47 | 4.50 | 4.46 | qfq | 11,798,100 | 53,985,111 | -3.23% |
| 2024-11-15 | 4.65 | 4.73 | 4.61 | 4.65 | 4.61 | qfq | 10,447,600 | 48,962,417 | -0.85% |
| 2024-11-14 | 4.79 | 4.84 | 4.67 | 4.69 | 4.65 | qfq | 12,199,700 | 57,792,971 | -2.29% |
| 2024-11-13 | 4.80 | 4.85 | 4.69 | 4.80 | 4.76 | qfq | 10,231,518 | 48,755,256 | 0.00% |
| 2024-11-12 | 4.91 | 4.92 | 4.75 | 4.80 | 4.76 | qfq | 13,950,146 | 67,491,580 | -2.24% |
| 2024-11-11 | 4.81 | 4.91 | 4.80 | 4.91 | 4.87 | qfq | 14,936,003 | 72,752,186 | 1.03% |
| 2024-11-08 | 4.90 | 4.99 | 4.81 | 4.86 | 4.82 | qfq | 22,821,400 | 111,312,798 | 0.00% |
| 2024-11-07 | 4.79 | 4.87 | 4.70 | 4.86 | 4.82 | qfq | 16,331,846 | 78,708,900 | 2.10% |
| 2024-11-06 | 4.73 | 4.79 | 4.66 | 4.76 | 4.72 | qfq | 14,926,903 | 70,865,173 | 0.85% |
| 2024-11-05 | 4.65 | 4.73 | 4.63 | 4.72 | 4.68 | qfq | 13,223,303 | 61,950,958 | 1.94% |
| 2024-11-04 | 4.50 | 4.65 | 4.50 | 4.63 | 4.59 | qfq | 11,577,903 | 53,258,562 | 3.81% |
| 2024-11-01 | 4.64 | 4.73 | 4.46 | 4.46 | 4.42 | qfq | 15,333,901 | 70,000,249 | -4.29% |
| 2024-10-31 | 4.59 | 4.69 | 4.56 | 4.66 | 4.62 | qfq | 12,350,106 | 57,411,416 | 0.87% |
| 2024-10-30 | 4.57 | 4.66 | 4.56 | 4.62 | 4.58 | qfq | 10,391,100 | 47,828,910 | 0.43% |
| 2024-10-29 | 4.71 | 4.76 | 4.58 | 4.60 | 4.56 | qfq | 12,907,320 | 59,980,884 | -1.71% |
| 2024-10-28 | 4.57 | 4.69 | 4.57 | 4.68 | 4.64 | qfq | 10,915,100 | 50,707,156 | 2.41% |
| 2024-10-25 | 4.47 | 4.58 | 4.47 | 4.57 | 4.53 | qfq | 9,613,326 | 43,770,005 | 1.56% |
| 2024-10-24 | 4.49 | 4.51 | 4.44 | 4.50 | 4.46 | qfq | 6,719,303 | 30,065,347 | 0.22% |
| 2024-10-23 | 4.52 | 4.54 | 4.45 | 4.49 | 4.45 | qfq | 10,900,700 | 49,048,305 | -0.66% |
| 2024-10-22 | 4.44 | 4.53 | 4.39 | 4.52 | 4.48 | qfq | 11,399,800 | 51,104,864 | 1.80% |
| 2024-10-21 | 4.38 | 4.45 | 4.38 | 4.44 | 4.40 | qfq | 12,162,979 | 53,724,104 | 1.37% |
| 2024-10-18 | 4.30 | 4.44 | 4.30 | 4.38 | 4.34 | qfq | 11,656,714 | 51,005,844 | 1.62% |
| 2024-10-17 | 4.42 | 4.46 | 4.30 | 4.31 | 4.27 | qfq | 9,208,720 | 40,318,290 | -2.05% |
| 2024-10-16 | 4.31 | 4.41 | 4.27 | 4.40 | 4.36 | qfq | 9,436,555 | 41,095,821 | 1.62% |
| 2024-10-15 | 4.37 | 4.42 | 4.30 | 4.33 | 4.29 | qfq | 8,909,700 | 38,973,876 | -0.69% |
| 2024-10-14 | 4.34 | 4.37 | 4.20 | 4.36 | 4.32 | qfq | 10,938,070 | 47,108,656 | 2.59% |
| 2024-10-11 | 4.46 | 4.48 | 4.21 | 4.25 | 4.21 | qfq | 12,260,446 | 52,938,249 | -4.06% |
| 2024-10-10 | 4.43 | 4.53 | 4.39 | 4.43 | 4.39 | qfq | 15,417,900 | 68,995,211 | 1.14% |
| 2024-10-09 | 4.70 | 4.70 | 4.36 | 4.38 | 4.34 | qfq | 19,979,103 | 90,402,275 | -8.56% |
| 2024-10-08 | 5.01 | 5.03 | 4.53 | 4.79 | 4.75 | qfq | 29,552,407 | 141,658,712 | 4.81% |
| 2024-09-30 | 4.36 | 4.61 | 4.25 | 4.57 | 4.53 | qfq | 25,904,703 | 115,233,852 | 8.81% |
| 2024-09-27 | 4.11 | 4.25 | 4.07 | 4.20 | 4.16 | qfq | 15,242,406 | 63,385,006 | 3.45% |
| 2024-09-26 | 3.98 | 4.06 | 3.96 | 4.06 | 4.02 | qfq | 8,317,074 | 33,418,634 | 2.27% |
| 2024-09-25 | 3.96 | 4.06 | 3.96 | 3.97 | 3.94 | qfq | 11,017,502 | 44,152,873 | 0.76% |
| 2024-09-24 | 3.84 | 3.94 | 3.84 | 3.94 | 3.91 | qfq | 7,761,300 | 30,302,232 | 2.60% |
| 2024-09-23 | 3.83 | 3.88 | 3.83 | 3.84 | 3.81 | qfq | 3,794,000 | 14,596,575 | -0.78% |
| 2024-09-20 | 3.91 | 3.92 | 3.83 | 3.87 | 3.84 | qfq | 4,231,800 | 16,350,759 | -0.77% |
| 2024-09-19 | 3.82 | 3.92 | 3.80 | 3.90 | 3.87 | qfq | 6,637,400 | 25,718,089 | 2.90% |
| 2024-09-18 | 3.95 | 3.95 | 3.73 | 3.79 | 3.76 | qfq | 6,222,000 | 23,601,402 | -1.30% |
| 2024-09-13 | 3.93 | 3.93 | 3.84 | 3.84 | 3.81 | qfq | 4,084,200 | 15,800,177 | -1.54% |
| 2024-09-12 | 3.91 | 3.94 | 3.89 | 3.90 | 3.87 | qfq | 4,026,400 | 15,767,969 | 0.00% |
| 2024-09-11 | 3.90 | 3.93 | 3.88 | 3.90 | 3.87 | qfq | 3,840,400 | 14,974,104 | -0.76% |
| 2024-09-10 | 3.83 | 3.94 | 3.82 | 3.93 | 3.90 | qfq | 7,117,200 | 27,600,579 | 2.61% |
| 2024-09-09 | 3.81 | 3.86 | 3.76 | 3.83 | 3.80 | qfq | 3,871,900 | 14,797,462 | 0.52% |
| 2024-09-06 | 3.89 | 3.89 | 3.81 | 3.81 | 3.78 | qfq | 5,095,300 | 19,586,877 | -1.55% |
| 2024-09-05 | 3.85 | 3.90 | 3.85 | 3.87 | 3.84 | qfq | 3,884,400 | 15,056,976 | 0.00% |
| 2024-09-04 | 3.90 | 3.90 | 3.84 | 3.87 | 3.84 | qfq | 4,638,900 | 17,970,454 | -0.26% |
| 2024-09-03 | 3.83 | 3.91 | 3.83 | 3.88 | 3.85 | qfq | 4,643,100 | 17,987,944 | 0.78% |
| 2024-09-02 | 3.89 | 3.91 | 3.82 | 3.85 | 3.82 | qfq | 6,854,800 | 26,540,874 | -0.26% |
| 2024-08-30 | 3.81 | 3.90 | 3.80 | 3.86 | 3.83 | qfq | 9,095,900 | 35,248,868 | 0.00% |
| 2024-08-29 | 3.76 | 3.86 | 3.69 | 3.86 | 3.83 | qfq | 13,367,700 | 50,741,927 | 4.89% |
| 2024-08-28 | 3.57 | 3.71 | 3.55 | 3.68 | 3.65 | qfq | 6,097,900 | 22,310,188 | 2.51% |
| 2024-08-27 | 3.67 | 3.68 | 3.57 | 3.59 | 3.56 | qfq | 5,071,000 | 18,309,624 | -1.64% |
| 2024-08-26 | 3.57 | 3.67 | 3.55 | 3.65 | 3.62 | qfq | 4,491,919 | 16,317,841 | 2.24% |
| 2024-08-23 | 3.67 | 3.67 | 3.54 | 3.57 | 3.54 | qfq | 6,362,619 | 22,852,196 | -2.72% |
| 2024-08-22 | 3.76 | 3.84 | 3.66 | 3.67 | 3.64 | qfq | 6,573,670 | 24,674,287 | -2.39% |
| 2024-08-21 | 3.74 | 3.79 | 3.71 | 3.76 | 3.73 | qfq | 4,506,600 | 16,896,361 | 0.53% |
| 2024-08-20 | 3.80 | 3.82 | 3.72 | 3.74 | 3.71 | qfq | 4,578,987 | 17,209,331 | -1.84% |
| 2024-08-19 | 3.85 | 3.91 | 3.81 | 3.81 | 3.78 | qfq | 5,406,200 | 20,805,540 | -1.80% |
| 2024-08-16 | 3.90 | 3.93 | 3.85 | 3.88 | 3.85 | qfq | 6,775,400 | 26,313,611 | -0.26% |
| 2024-08-15 | 3.80 | 3.90 | 3.75 | 3.89 | 3.86 | qfq | 8,649,301 | 33,282,985 | 2.10% |
| 2024-08-14 | 3.80 | 3.84 | 3.77 | 3.81 | 3.78 | qfq | 4,184,900 | 15,924,883 | 0.26% |
| 2024-08-13 | 3.84 | 3.84 | 3.72 | 3.80 | 3.77 | qfq | 4,672,103 | 17,616,400 | -0.26% |
| 2024-08-12 | 3.79 | 3.84 | 3.74 | 3.81 | 3.78 | qfq | 5,601,600 | 21,283,242 | 0.53% |
| 2024-08-09 | 3.85 | 3.85 | 3.79 | 3.79 | 3.76 | qfq | 4,280,600 | 16,311,548 | -0.79% |
| 2024-08-08 | 3.90 | 3.91 | 3.76 | 3.82 | 3.79 | qfq | 7,059,400 | 26,932,432 | -1.80% |
| 2024-08-07 | 3.86 | 3.91 | 3.82 | 3.89 | 3.86 | qfq | 7,953,900 | 30,864,151 | 1.04% |
| 2024-08-06 | 3.76 | 3.88 | 3.75 | 3.85 | 3.82 | qfq | 8,438,700 | 32,265,592 | 2.67% |
| 2024-08-05 | 3.80 | 3.86 | 3.75 | 3.75 | 3.72 | qfq | 9,113,300 | 34,711,506 | -2.34% |
| 2024-08-02 | 3.91 | 3.97 | 3.83 | 3.84 | 3.81 | qfq | 11,157,705 | 43,432,223 | -2.29% |
| 2024-08-01 | 3.95 | 3.98 | 3.92 | 3.93 | 3.90 | qfq | 11,305,153 | 44,581,484 | -1.01% |
| 2024-07-31 | 3.92 | 3.98 | 3.89 | 3.97 | 3.94 | qfq | 18,682,200 | 73,568,471 | 1.53% |
| 2024-07-30 | 3.90 | 3.96 | 3.85 | 3.91 | 3.88 | qfq | 16,078,525 | 62,810,829 | 0.00% |
| 2024-07-29 | 3.81 | 4.08 | 3.80 | 3.91 | 3.88 | qfq | 26,608,485 | 105,184,121 | 1.82% |
| 2024-07-26 | 3.73 | 3.86 | 3.72 | 3.84 | 3.81 | qfq | 19,275,580 | 73,139,880 | 2.13% |
| 2024-07-25 | 3.73 | 3.76 | 3.66 | 3.76 | 3.73 | qfq | 19,158,062 | 71,241,004 | -1.05% |
| 2024-07-24 | 3.79 | 3.98 | 3.71 | 3.80 | 3.77 | qfq | 27,732,300 | 105,582,542 | -0.78% |
| 2024-07-23 | 3.92 | 4.15 | 3.79 | 3.83 | 3.80 | qfq | 44,934,147 | 176,696,500 | -0.52% |
| 2024-07-22 | 3.50 | 3.85 | 3.49 | 3.85 | 3.82 | qfq | 17,300,600 | 65,233,302 | 10.00% |
| 2024-07-19 | 3.47 | 3.52 | 3.44 | 3.50 | 3.47 | qfq | 3,868,980 | 13,496,838 | 0.86% |
| 2024-07-18 | 3.46 | 3.48 | 3.36 | 3.47 | 3.44 | qfq | 4,999,900 | 17,033,389 | 0.29% |
| 2024-07-17 | 3.56 | 3.56 | 3.45 | 3.46 | 3.43 | qfq | 4,548,200 | 15,867,332 | -2.54% |
| 2024-07-16 | 3.58 | 3.58 | 3.51 | 3.55 | 3.52 | qfq | 3,998,401 | 14,118,670 | -0.56% |
| 2024-07-15 | 3.63 | 3.64 | 3.54 | 3.57 | 3.54 | qfq | 4,385,760 | 15,665,958 | -1.92% |
| 2024-07-12 | 3.71 | 3.73 | 3.60 | 3.64 | 3.61 | qfq | 4,405,960 | 16,161,988 | -1.62% |
| 2024-07-11 | 3.58 | 3.70 | 3.58 | 3.70 | 3.67 | qfq | 7,951,121 | 28,994,146 | 5.11% |
| 2024-07-10 | 3.61 | 3.61 | 3.51 | 3.52 | 3.49 | qfq | 5,270,700 | 18,712,608 | -2.49% |
| 2024-07-09 | 3.57 | 3.61 | 3.45 | 3.61 | 3.58 | qfq | 7,245,874 | 25,713,106 | 0.84% |
| 2024-07-08 | 3.72 | 3.72 | 3.56 | 3.58 | 3.55 | qfq | 5,968,700 | 21,508,378 | -3.76% |
| 2024-07-05 | 3.61 | 3.73 | 3.56 | 3.72 | 3.69 | qfq | 5,099,700 | 18,704,346 | 2.48% |
| 2024-07-04 | 3.75 | 3.79 | 3.62 | 3.63 | 3.60 | qfq | 5,837,900 | 21,544,568 | -2.94% |
| 2024-07-03 | 3.82 | 3.84 | 3.74 | 3.74 | 3.71 | qfq | 6,912,600 | 26,084,712 | -2.60% |
| 2024-07-02 | 3.75 | 3.86 | 3.71 | 3.84 | 3.81 | qfq | 10,996,400 | 41,856,451 | 2.40% |
| 2024-07-01 | 3.80 | 3.83 | 3.68 | 3.75 | 3.72 | qfq | 9,817,302 | 36,770,642 | -1.32% |
| 2024-06-28 | 3.79 | 3.90 | 3.76 | 3.80 | 3.77 | qfq | 11,292,500 | 43,407,020 | 0.00% |
| 2024-06-27 | 3.82 | 3.88 | 3.79 | 3.80 | 3.77 | qfq | 14,981,960 | 57,356,110 | -1.04% |
| 2024-06-26 | 3.91 | 3.92 | 3.77 | 3.84 | 3.81 | qfq | 25,457,714 | 97,323,375 | -1.29% |
| 2024-06-25 | 3.57 | 3.89 | 3.55 | 3.89 | 3.86 | qfq | 7,091,934 | 27,031,809 | 9.89% |
| 2024-06-24 | 3.68 | 3.70 | 3.53 | 3.54 | 3.51 | qfq | 5,920,280 | 21,186,393 | -4.58% |
| 2024-06-21 | 3.73 | 3.77 | 3.67 | 3.71 | 3.68 | qfq | 3,568,700 | 13,300,466 | -0.54% |
| 2024-06-20 | 3.80 | 3.85 | 3.72 | 3.73 | 3.70 | qfq | 4,260,400 | 16,026,860 | -2.86% |
| 2024-06-19 | 3.85 | 3.89 | 3.81 | 3.84 | 3.81 | qfq | 4,511,200 | 17,359,886 | 0.00% |
| 2024-06-18 | 3.74 | 3.85 | 3.71 | 3.84 | 3.81 | qfq | 5,177,700 | 19,688,914 | 2.67% |
| 2024-06-17 | 3.77 | 3.79 | 3.71 | 3.74 | 3.71 | qfq | 3,726,200 | 13,945,268 | -1.06% |
| 2024-06-14 | 3.77 | 3.80 | 3.71 | 3.78 | 3.75 | qfq | 3,322,600 | 12,501,018 | 0.00% |
| 2024-06-13 | 3.86 | 3.86 | 3.76 | 3.78 | 3.75 | qfq | 3,455,400 | 13,100,757 | -1.31% |
| 2024-06-12 | 3.75 | 3.84 | 3.75 | 3.83 | 3.80 | qfq | 5,005,100 | 19,077,928 | 2.13% |
| 2024-06-11 | 3.74 | 3.77 | 3.65 | 3.75 | 3.72 | qfq | 4,857,400 | 18,039,679 | 0.00% |
| 2024-06-07 | 3.60 | 3.78 | 3.60 | 3.75 | 3.72 | qfq | 8,738,210 | 32,498,143 | 4.17% |
| 2024-06-06 | 3.77 | 3.85 | 3.56 | 3.60 | 3.57 | qfq | 9,743,800 | 35,602,305 | -6.49% |
| 2024-06-05 | 3.93 | 3.95 | 3.84 | 3.85 | 3.78 | qfq | 5,838,010 | 22,668,552 | -2.53% |
| 2024-06-04 | 4.02 | 4.04 | 3.88 | 3.95 | 3.88 | qfq | 6,739,200 | 26,525,344 | -2.23% |
| 2024-06-03 | 4.19 | 4.19 | 4.02 | 4.04 | 3.97 | qfq | 6,437,700 | 26,277,060 | -2.88% |
| 2024-05-31 | 4.08 | 4.19 | 4.08 | 4.16 | 4.09 | qfq | 5,309,000 | 21,999,642 | 1.96% |
| 2024-05-30 | 4.06 | 4.11 | 4.05 | 4.08 | 4.01 | qfq | 4,704,900 | 19,230,126 | -0.24% |
| 2024-05-29 | 4.11 | 4.15 | 4.06 | 4.09 | 4.02 | qfq | 3,663,300 | 15,054,703 | -0.49% |
| 2024-05-28 | 4.17 | 4.21 | 4.10 | 4.11 | 4.04 | qfq | 4,624,100 | 19,184,298 | -1.20% |
| 2024-05-27 | 4.13 | 4.17 | 4.07 | 4.16 | 4.09 | qfq | 4,667,500 | 19,162,069 | 0.48% |
| 2024-05-24 | 4.17 | 4.20 | 4.11 | 4.14 | 4.07 | qfq | 5,039,500 | 20,962,418 | -0.72% |
| 2024-05-23 | 4.22 | 4.24 | 4.16 | 4.17 | 4.10 | qfq | 5,160,300 | 21,627,900 | -1.88% |
| 2024-05-22 | 4.23 | 4.29 | 4.21 | 4.25 | 4.18 | qfq | 4,119,600 | 17,491,233 | 0.24% |
| 2024-05-21 | 4.38 | 4.38 | 4.21 | 4.24 | 4.17 | qfq | 8,105,900 | 34,527,001 | -3.20% |
| 2024-05-20 | 4.37 | 4.47 | 4.35 | 4.38 | 4.31 | qfq | 5,746,300 | 25,208,309 | 0.23% |
| 2024-05-17 | 4.34 | 4.37 | 4.30 | 4.37 | 4.30 | qfq | 4,745,400 | 20,577,722 | 0.92% |
| 2024-05-16 | 4.30 | 4.38 | 4.30 | 4.33 | 4.26 | qfq | 4,897,503 | 21,296,768 | 0.70% |
| 2024-05-15 | 4.34 | 4.41 | 4.27 | 4.30 | 4.23 | qfq | 6,021,200 | 26,118,295 | -0.46% |
| 2024-05-14 | 4.27 | 4.36 | 4.27 | 4.32 | 4.25 | qfq | 5,692,300 | 24,644,775 | 1.41% |
| 2024-05-13 | 4.35 | 4.35 | 4.25 | 4.26 | 4.19 | qfq | 7,456,000 | 31,975,913 | -2.96% |
| 2024-05-10 | 4.51 | 4.53 | 4.37 | 4.39 | 4.31 | qfq | 8,749,460 | 38,530,730 | -1.79% |
| 2024-05-09 | 4.43 | 4.55 | 4.42 | 4.47 | 4.39 | qfq | 6,211,400 | 27,911,495 | 0.68% |
| 2024-05-08 | 4.54 | 4.57 | 4.43 | 4.44 | 4.36 | qfq | 7,968,600 | 35,842,903 | -3.06% |
| 2024-05-07 | 4.55 | 4.61 | 4.53 | 4.58 | 4.50 | qfq | 8,520,100 | 38,980,961 | -0.22% |
| 2024-05-06 | 4.56 | 4.61 | 4.54 | 4.59 | 4.51 | qfq | 11,240,400 | 51,388,077 | 1.10% |
| 2024-04-30 | 4.62 | 4.67 | 4.45 | 4.54 | 4.46 | qfq | 14,389,400 | 65,408,193 | -2.99% |
| 2024-04-29 | 4.54 | 4.68 | 4.50 | 4.68 | 4.60 | qfq | 8,504,900 | 39,383,321 | 3.54% |
| 2024-04-26 | 4.48 | 4.54 | 4.44 | 4.52 | 4.44 | qfq | 8,314,491 | 37,425,605 | 0.89% |
| 2024-04-25 | 4.50 | 4.57 | 4.46 | 4.48 | 4.40 | qfq | 6,928,300 | 31,276,275 | -0.88% |
| 2024-04-24 | 4.43 | 4.53 | 4.43 | 4.52 | 4.44 | qfq | 6,188,112 | 27,786,204 | 2.49% |
| 2024-04-23 | 4.36 | 4.44 | 4.34 | 4.41 | 4.33 | qfq | 5,961,400 | 26,270,344 | 1.15% |
| 2024-04-22 | 4.45 | 4.48 | 4.24 | 4.36 | 4.29 | qfq | 7,191,800 | 31,376,072 | -1.13% |
| 2024-04-19 | 4.43 | 4.51 | 4.37 | 4.41 | 4.33 | qfq | 6,490,412 | 28,761,932 | -0.68% |
| 2024-04-18 | 4.37 | 4.53 | 4.30 | 4.44 | 4.36 | qfq | 11,438,702 | 50,712,723 | 1.14% |
| 2024-04-17 | 4.06 | 4.40 | 4.05 | 4.39 | 4.31 | qfq | 15,956,506 | 68,328,323 | 9.48% |
| 2024-04-16 | 4.38 | 4.40 | 4.01 | 4.01 | 3.94 | qfq | 16,108,800 | 66,082,331 | -10.09% |
| 2024-04-15 | 4.69 | 4.74 | 4.35 | 4.46 | 4.38 | qfq | 16,087,439 | 72,690,239 | -6.30% |
| 2024-04-12 | 4.84 | 4.95 | 4.74 | 4.76 | 4.68 | qfq | 9,572,039 | 46,432,668 | -1.24% |
| 2024-04-11 | 4.79 | 4.88 | 4.70 | 4.82 | 4.74 | qfq | 8,114,400 | 39,105,422 | 0.63% |
| 2024-04-10 | 4.89 | 4.92 | 4.69 | 4.79 | 4.71 | qfq | 9,958,190 | 47,687,685 | -2.04% |
| 2024-04-09 | 4.76 | 4.90 | 4.75 | 4.89 | 4.81 | qfq | 6,893,901 | 33,289,516 | 2.95% |
| 2024-04-08 | 4.90 | 4.92 | 4.73 | 4.75 | 4.67 | qfq | 7,767,100 | 37,427,917 | -3.26% |
| 2024-04-03 | 5.02 | 5.02 | 4.89 | 4.91 | 4.83 | qfq | 7,886,200 | 38,878,248 | -2.39% |
| 2024-04-02 | 5.04 | 5.06 | 4.94 | 5.03 | 4.94 | qfq | 8,443,901 | 42,226,928 | 0.00% |
| 2024-04-01 | 5.00 | 5.03 | 4.95 | 5.03 | 4.94 | qfq | 10,006,700 | 50,055,506 | 2.03% |
| 2024-03-29 | 4.84 | 4.93 | 4.83 | 4.93 | 4.85 | qfq | 8,786,906 | 42,951,637 | 2.07% |
| 2024-03-28 | 4.68 | 4.89 | 4.67 | 4.83 | 4.75 | qfq | 10,532,000 | 50,683,915 | 2.99% |
| 2024-03-27 | 4.89 | 4.90 | 4.68 | 4.69 | 4.61 | qfq | 9,514,700 | 45,533,964 | -4.09% |
| 2024-03-26 | 4.85 | 4.91 | 4.72 | 4.89 | 4.81 | qfq | 10,598,700 | 51,199,697 | 0.82% |
| 2024-03-25 | 5.02 | 5.04 | 4.83 | 4.85 | 4.77 | qfq | 14,336,600 | 70,926,374 | -3.77% |
| 2024-03-22 | 5.13 | 5.15 | 4.99 | 5.04 | 4.95 | qfq | 11,742,860 | 59,308,302 | -1.75% |
| 2024-03-21 | 5.15 | 5.17 | 5.07 | 5.13 | 5.04 | qfq | 11,492,500 | 58,913,771 | -0.39% |
| 2024-03-20 | 5.04 | 5.18 | 5.03 | 5.15 | 5.06 | qfq | 14,513,100 | 74,087,490 | 1.78% |
| 2024-03-19 | 5.11 | 5.14 | 5.02 | 5.06 | 4.97 | qfq | 15,145,160 | 76,855,676 | -1.75% |
| 2024-03-18 | 4.97 | 5.19 | 4.96 | 5.15 | 5.06 | qfq | 23,538,300 | 119,378,709 | 4.25% |
| 2024-03-15 | 4.80 | 4.94 | 4.78 | 4.94 | 4.86 | qfq | 13,358,500 | 65,194,840 | 2.28% |
| 2024-03-14 | 4.85 | 4.94 | 4.75 | 4.83 | 4.75 | qfq | 11,816,400 | 57,269,887 | -0.82% |
| 2024-03-13 | 4.88 | 4.91 | 4.82 | 4.87 | 4.79 | qfq | 11,044,900 | 53,702,776 | -0.41% |
| 2024-03-12 | 4.85 | 4.90 | 4.76 | 4.89 | 4.81 | qfq | 13,477,100 | 65,215,088 | 1.24% |
| 2024-03-11 | 4.77 | 4.83 | 4.72 | 4.83 | 4.75 | qfq | 10,337,900 | 49,450,641 | 1.26% |
| 2024-03-08 | 4.77 | 4.81 | 4.70 | 4.77 | 4.69 | qfq | 9,860,800 | 46,831,418 | 0.00% |
| 2024-03-07 | 4.83 | 4.92 | 4.71 | 4.77 | 4.69 | qfq | 19,393,600 | 93,681,335 | 0.85% |
| 2024-03-06 | 4.58 | 4.76 | 4.58 | 4.73 | 4.65 | qfq | 12,519,000 | 58,836,119 | 2.38% |
| 2024-03-05 | 4.70 | 4.70 | 4.58 | 4.62 | 4.54 | qfq | 11,911,500 | 55,250,649 | -2.53% |
| 2024-03-04 | 4.75 | 4.78 | 4.61 | 4.74 | 4.66 | qfq | 12,335,900 | 57,940,201 | 0.21% |
| 2024-03-01 | 4.66 | 4.78 | 4.65 | 4.73 | 4.65 | qfq | 12,725,500 | 59,987,466 | 1.50% |
| 2024-02-29 | 4.40 | 4.66 | 4.38 | 4.66 | 4.58 | qfq | 18,014,400 | 82,639,332 | 4.95% |
| 2024-02-28 | 4.89 | 4.92 | 4.43 | 4.44 | 4.36 | qfq | 31,060,250 | 146,267,378 | -9.02% |
| 2024-02-27 | 4.73 | 4.89 | 4.68 | 4.88 | 4.80 | qfq | 22,849,963 | 110,088,357 | 1.24% |
| 2024-02-26 | 4.69 | 5.04 | 4.64 | 4.82 | 4.74 | qfq | 33,194,497 | 159,741,186 | 4.33% |
| 2024-02-23 | 4.38 | 4.63 | 4.36 | 4.62 | 4.54 | qfq | 21,488,497 | 96,563,472 | 5.48% |
| 2024-02-22 | 4.23 | 4.41 | 4.22 | 4.38 | 4.31 | qfq | 14,763,942 | 63,763,117 | 2.82% |
| 2024-02-21 | 4.14 | 4.43 | 4.10 | 4.26 | 4.19 | qfq | 18,385,512 | 79,123,801 | 1.67% |
| 2024-02-20 | 4.13 | 4.23 | 4.04 | 4.19 | 4.12 | qfq | 15,243,342 | 63,232,417 | 1.70% |
| 2024-02-19 | 4.16 | 4.16 | 4.01 | 4.12 | 4.05 | qfq | 17,226,531 | 70,682,046 | 3.26% |
| 2024-02-08 | 3.64 | 3.99 | 3.60 | 3.99 | 3.92 | qfq | 18,335,112 | 70,644,768 | 9.92% |
| 2024-02-07 | 3.78 | 3.85 | 3.57 | 3.63 | 3.57 | qfq | 13,865,050 | 51,594,049 | -2.68% |
| 2024-02-06 | 3.48 | 3.87 | 3.30 | 3.73 | 3.67 | qfq | 16,674,717 | 59,286,873 | 2.75% |
| 2024-02-05 | 4.00 | 4.03 | 3.63 | 3.63 | 3.57 | qfq | 16,964,454 | 63,370,327 | -9.93% |
| 2024-02-02 | 4.22 | 4.33 | 3.88 | 4.03 | 3.96 | qfq | 13,364,754 | 54,776,876 | -5.18% |
| 2024-02-01 | 4.20 | 4.31 | 4.13 | 4.25 | 4.18 | qfq | 10,654,940 | 45,001,155 | 0.24% |
| 2024-01-31 | 4.43 | 4.54 | 4.23 | 4.24 | 4.17 | qfq | 13,598,700 | 59,333,183 | -6.19% |
| 2024-01-30 | 4.70 | 4.75 | 4.52 | 4.52 | 4.44 | qfq | 9,903,700 | 45,807,475 | -4.24% |
| 2024-01-29 | 4.88 | 4.93 | 4.71 | 4.72 | 4.64 | qfq | 13,588,400 | 65,199,977 | -3.28% |
| 2024-01-26 | 4.90 | 4.96 | 4.85 | 4.88 | 4.80 | qfq | 14,871,503 | 72,941,364 | -0.41% |
| 2024-01-25 | 4.73 | 4.91 | 4.69 | 4.90 | 4.82 | qfq | 19,421,143 | 93,818,784 | 2.51% |
| 2024-01-24 | 4.71 | 4.79 | 4.53 | 4.78 | 4.70 | qfq | 20,418,240 | 95,859,679 | 1.06% |
| 2024-01-23 | 4.68 | 4.74 | 4.56 | 4.73 | 4.65 | qfq | 15,395,700 | 72,070,339 | 0.64% |
| 2024-01-22 | 4.95 | 5.03 | 4.62 | 4.70 | 4.62 | qfq | 22,255,400 | 107,531,860 | -6.00% |
| 2024-01-19 | 5.20 | 5.28 | 5.00 | 5.00 | 4.91 | qfq | 22,566,000 | 114,746,059 | -2.91% |
| 2024-01-18 | 5.45 | 5.50 | 5.00 | 5.15 | 5.06 | qfq | 46,928,699 | 241,457,210 | -7.37% |
| 2024-01-17 | 5.90 | 5.92 | 5.53 | 5.56 | 5.46 | qfq | 35,264,900 | 199,908,062 | -5.92% |
| 2024-01-16 | 6.11 | 6.12 | 5.81 | 5.91 | 5.81 | qfq | 43,541,700 | 257,544,202 | -3.75% |
| 2024-01-15 | 6.16 | 6.22 | 6.02 | 6.14 | 6.03 | qfq | 35,466,100 | 216,959,407 | 0.66% |
| 2024-01-12 | 6.26 | 6.34 | 6.04 | 6.10 | 6.00 | qfq | 51,908,160 | 317,769,068 | -2.87% |
| 2024-01-11 | 6.10 | 6.42 | 6.08 | 6.28 | 6.17 | qfq | 76,874,100 | 481,278,015 | 0.48% |
| 2024-01-10 | 6.02 | 6.30 | 5.78 | 6.25 | 6.14 | qfq | 107,121,134 | 646,390,700 | -1.11% |
| 2024-01-09 | 6.00 | 6.69 | 6.00 | 6.32 | 6.21 | qfq | 142,993,740 | 930,230,079 | 3.95% |
| 2024-01-08 | 5.51 | 6.08 | 5.46 | 6.08 | 5.98 | qfq | 51,398,715 | 307,206,387 | 9.95% |
| 2024-01-05 | 5.70 | 5.70 | 5.50 | 5.53 | 5.44 | qfq | 5,403,700 | 30,165,480 | -2.30% |
| 2024-01-04 | 5.66 | 5.69 | 5.64 | 5.66 | 5.56 | qfq | 4,713,700 | 26,694,878 | -0.18% |
| 2024-01-03 | 5.75 | 5.75 | 5.63 | 5.67 | 5.57 | qfq | 6,460,300 | 36,687,659 | -1.39% |
| 2024-01-02 | 5.71 | 5.78 | 5.69 | 5.75 | 5.65 | qfq | 8,747,300 | 50,275,847 | 1.23% |
| 2023-12-29 | 5.55 | 5.68 | 5.52 | 5.68 | 5.58 | qfq | 6,239,800 | 35,214,139 | 1.79% |
| 2023-12-28 | 5.47 | 5.59 | 5.41 | 5.58 | 5.48 | qfq | 5,752,200 | 31,806,272 | 2.20% |
| 2023-12-27 | 5.45 | 5.48 | 5.33 | 5.46 | 5.37 | qfq | 4,751,906 | 25,674,864 | 0.37% |
| 2023-12-26 | 5.53 | 5.53 | 5.42 | 5.44 | 5.35 | qfq | 5,065,700 | 27,588,643 | -1.63% |
| 2023-12-25 | 5.52 | 5.57 | 5.47 | 5.53 | 5.44 | qfq | 4,452,600 | 24,604,081 | -0.18% |
| 2023-12-22 | 5.62 | 5.64 | 5.51 | 5.54 | 5.45 | qfq | 5,703,500 | 31,778,668 | -1.77% |
| 2023-12-21 | 5.53 | 5.64 | 5.43 | 5.64 | 5.54 | qfq | 7,665,400 | 42,458,371 | 1.26% |
| 2023-12-20 | 5.59 | 5.68 | 5.57 | 5.57 | 5.47 | qfq | 6,684,400 | 37,677,022 | -0.18% |
| 2023-12-19 | 5.55 | 5.61 | 5.51 | 5.58 | 5.48 | qfq | 4,841,300 | 26,893,532 | 0.72% |
| 2023-12-18 | 5.63 | 5.63 | 5.51 | 5.54 | 5.45 | qfq | 6,269,500 | 34,897,087 | -1.95% |
| 2023-12-15 | 5.65 | 5.69 | 5.61 | 5.65 | 5.55 | qfq | 4,995,600 | 28,196,948 | 0.00% |
| 2023-12-14 | 5.70 | 5.74 | 5.63 | 5.65 | 5.55 | qfq | 5,522,200 | 31,353,675 | -0.70% |
| 2023-12-13 | 5.63 | 5.78 | 5.60 | 5.69 | 5.59 | qfq | 9,316,979 | 53,203,517 | 0.89% |
| 2023-12-12 | 5.66 | 5.66 | 5.59 | 5.64 | 5.54 | qfq | 5,782,630 | 32,548,776 | -0.18% |
| 2023-12-11 | 5.56 | 5.70 | 5.54 | 5.65 | 5.55 | qfq | 8,666,630 | 48,859,658 | 0.71% |
| 2023-12-08 | 5.78 | 5.83 | 5.60 | 5.61 | 5.51 | qfq | 14,723,679 | 83,564,976 | -3.11% |
| 2023-12-07 | 5.82 | 5.88 | 5.77 | 5.79 | 5.69 | qfq | 6,508,702 | 37,857,424 | -0.52% |
| 2023-12-06 | 5.81 | 5.93 | 5.80 | 5.82 | 5.72 | qfq | 7,139,000 | 41,837,690 | -0.17% |
| 2023-12-05 | 6.01 | 6.01 | 5.82 | 5.83 | 5.73 | qfq | 8,767,248 | 51,664,188 | -2.67% |
| 2023-12-04 | 5.96 | 6.03 | 5.96 | 5.99 | 5.89 | qfq | 7,211,500 | 43,250,801 | 0.67% |
| 2023-12-01 | 5.95 | 5.98 | 5.88 | 5.95 | 5.85 | qfq | 8,221,754 | 48,764,744 | -0.34% |
| 2023-11-30 | 6.00 | 6.07 | 5.89 | 5.97 | 5.87 | qfq | 9,209,101 | 54,882,222 | -0.83% |
| 2023-11-29 | 6.06 | 6.09 | 5.99 | 6.02 | 5.92 | qfq | 8,448,910 | 50,985,670 | -0.66% |
| 2023-11-28 | 5.96 | 6.09 | 5.94 | 6.06 | 5.96 | qfq | 10,346,143 | 62,494,823 | 1.51% |
| 2023-11-27 | 5.89 | 6.01 | 5.89 | 5.97 | 5.87 | qfq | 9,379,100 | 55,891,937 | 0.84% |
| 2023-11-24 | 6.06 | 6.09 | 5.88 | 5.92 | 5.82 | qfq | 13,587,915 | 80,673,070 | -2.31% |
| 2023-11-23 | 6.01 | 6.11 | 5.98 | 6.06 | 5.96 | qfq | 11,430,205 | 69,237,632 | 0.66% |
| 2023-11-22 | 6.18 | 6.18 | 6.01 | 6.02 | 5.92 | qfq | 15,369,500 | 93,416,806 | -1.63% |
| 2023-11-21 | 6.27 | 6.28 | 6.10 | 6.12 | 6.02 | qfq | 25,532,948 | 157,677,381 | -2.24% |
| 2023-11-20 | 6.25 | 6.35 | 6.17 | 6.26 | 6.15 | qfq | 29,353,202 | 183,920,551 | 0.97% |
| 2023-11-17 | 6.08 | 6.23 | 6.08 | 6.20 | 6.09 | qfq | 22,953,446 | 141,713,614 | 1.31% |
| 2023-11-16 | 6.12 | 6.20 | 6.07 | 6.12 | 6.02 | qfq | 21,502,803 | 131,709,946 | -0.33% |
| 2023-11-15 | 5.95 | 6.15 | 5.94 | 6.14 | 6.03 | qfq | 36,077,101 | 219,330,848 | 3.72% |
| 2023-11-14 | 5.91 | 5.96 | 5.88 | 5.92 | 5.82 | qfq | 10,679,200 | 63,205,538 | -0.34% |
| 2023-11-13 | 5.91 | 5.96 | 5.90 | 5.94 | 5.84 | qfq | 11,141,200 | 66,106,925 | 0.51% |
| 2023-11-10 | 5.98 | 5.98 | 5.84 | 5.91 | 5.81 | qfq | 17,423,600 | 102,697,129 | -1.66% |
| 2023-11-09 | 6.00 | 6.04 | 5.97 | 6.01 | 5.91 | qfq | 16,158,000 | 97,082,932 | -0.17% |
| 2023-11-08 | 6.04 | 6.08 | 5.98 | 6.02 | 5.92 | qfq | 22,966,999 | 138,398,818 | -1.15% |
| 2023-11-07 | 6.17 | 6.17 | 6.03 | 6.09 | 5.99 | qfq | 28,808,991 | 175,213,130 | -1.77% |
| 2023-11-06 | 6.12 | 6.21 | 6.07 | 6.20 | 6.09 | qfq | 33,184,289 | 203,931,845 | 1.14% |
| 2023-11-03 | 6.12 | 6.25 | 6.02 | 6.13 | 6.03 | qfq | 40,545,105 | 248,532,713 | 2.34% |
| 2023-11-02 | 6.00 | 6.12 | 5.93 | 5.99 | 5.89 | qfq | 34,564,100 | 208,286,799 | -1.32% |
| 2023-11-01 | 5.82 | 6.30 | 5.76 | 6.07 | 5.97 | qfq | 48,180,896 | 289,823,751 | 4.30% |
| 2023-10-31 | 5.93 | 5.93 | 5.76 | 5.82 | 5.72 | qfq | 24,639,984 | 143,467,790 | -2.02% |
| 2023-10-30 | 5.95 | 5.96 | 5.84 | 5.94 | 5.84 | qfq | 20,875,124 | 123,162,650 | 0.17% |
| 2023-10-27 | 5.91 | 5.99 | 5.82 | 5.93 | 5.83 | qfq | 27,854,205 | 164,663,603 | -0.84% |
| 2023-10-26 | 6.05 | 6.05 | 5.82 | 5.98 | 5.88 | qfq | 34,276,722 | 203,119,459 | -1.64% |
| 2023-10-25 | 6.01 | 6.13 | 5.96 | 6.08 | 5.98 | qfq | 43,921,278 | 266,158,264 | -0.82% |
| 2023-10-24 | 5.82 | 6.16 | 5.77 | 6.13 | 6.03 | qfq | 67,005,959 | 400,879,957 | 4.25% |
| 2023-10-23 | 5.85 | 6.01 | 5.71 | 5.88 | 5.78 | qfq | 80,177,678 | 469,291,963 | -2.97% |
| 2023-10-20 | 5.46 | 6.06 | 5.38 | 6.06 | 5.96 | qfq | 73,814,250 | 438,505,134 | 9.98% |
| 2023-10-19 | 5.63 | 5.67 | 5.50 | 5.51 | 5.42 | qfq | 17,729,726 | 98,699,245 | -3.16% |
| 2023-10-18 | 5.75 | 5.76 | 5.61 | 5.69 | 5.59 | qfq | 26,010,900 | 148,110,157 | -2.23% |
| 2023-10-17 | 5.69 | 5.88 | 5.57 | 5.82 | 5.72 | qfq | 50,522,503 | 288,413,068 | 1.22% |
| 2023-10-16 | 5.77 | 5.80 | 5.62 | 5.75 | 5.65 | qfq | 23,867,200 | 135,698,874 | -0.17% |
| 2023-10-13 | 5.57 | 6.16 | 5.55 | 5.76 | 5.66 | qfq | 47,016,200 | 273,781,974 | 2.49% |
| 2023-10-12 | 5.56 | 5.71 | 5.49 | 5.62 | 5.52 | qfq | 9,567,600 | 53,511,149 | 1.26% |
| 2023-10-11 | 5.53 | 5.60 | 5.42 | 5.55 | 5.46 | qfq | 9,031,200 | 49,786,886 | 0.36% |
| 2023-10-10 | 5.51 | 5.59 | 5.51 | 5.53 | 5.44 | qfq | 6,214,699 | 34,442,590 | 0.18% |
| 2023-10-09 | 5.59 | 5.61 | 5.51 | 5.52 | 5.43 | qfq | 8,022,700 | 44,464,741 | -1.25% |
| 2023-09-28 | 5.55 | 5.62 | 5.55 | 5.59 | 5.49 | qfq | 8,452,303 | 47,227,060 | 0.72% |
| 2023-09-27 | 5.53 | 5.60 | 5.43 | 5.55 | 5.46 | qfq | 14,912,191 | 82,677,085 | -0.18% |
| 2023-09-26 | 5.32 | 5.60 | 5.31 | 5.56 | 5.46 | qfq | 18,190,800 | 100,208,118 | 3.93% |
| 2023-09-25 | 5.34 | 5.43 | 5.31 | 5.35 | 5.26 | qfq | 5,498,403 | 29,465,500 | 0.56% |
| 2023-09-22 | 5.18 | 5.33 | 5.18 | 5.32 | 5.23 | qfq | 5,004,503 | 26,405,770 | 2.11% |
| 2023-09-21 | 5.25 | 5.29 | 5.17 | 5.21 | 5.12 | qfq | 4,261,704 | 22,283,419 | -0.95% |
| 2023-09-20 | 5.31 | 5.35 | 5.24 | 5.26 | 5.17 | qfq | 4,911,200 | 25,924,542 | -0.94% |
| 2023-09-19 | 5.41 | 5.41 | 5.28 | 5.31 | 5.22 | qfq | 6,110,047 | 32,581,771 | -1.85% |
| 2023-09-18 | 5.34 | 5.47 | 5.26 | 5.41 | 5.32 | qfq | 5,782,155 | 31,184,825 | 1.31% |
| 2023-09-15 | 5.41 | 5.42 | 5.31 | 5.34 | 5.25 | qfq | 5,387,900 | 28,797,677 | -0.56% |
| 2023-09-14 | 5.46 | 5.48 | 5.33 | 5.37 | 5.28 | qfq | 6,221,530 | 33,554,138 | -1.47% |
| 2023-09-13 | 5.60 | 5.61 | 5.40 | 5.45 | 5.36 | qfq | 7,960,000 | 43,566,178 | -2.85% |
| 2023-09-12 | 5.59 | 5.63 | 5.54 | 5.61 | 5.51 | qfq | 4,675,000 | 26,120,469 | 0.36% |
| 2023-09-11 | 5.54 | 5.61 | 5.51 | 5.59 | 5.49 | qfq | 4,391,900 | 24,454,291 | 0.36% |
| 2023-09-08 | 5.52 | 5.62 | 5.51 | 5.57 | 5.47 | qfq | 4,803,800 | 26,791,166 | 0.91% |
| 2023-09-07 | 5.64 | 5.65 | 5.52 | 5.52 | 5.43 | qfq | 6,599,600 | 36,729,740 | -2.47% |
| 2023-09-06 | 5.61 | 5.68 | 5.58 | 5.66 | 5.56 | qfq | 7,118,200 | 40,088,406 | 1.07% |
| 2023-09-05 | 5.62 | 5.64 | 5.57 | 5.60 | 5.50 | qfq | 5,344,900 | 29,930,285 | -0.53% |
| 2023-09-04 | 5.59 | 5.63 | 5.54 | 5.63 | 5.53 | qfq | 6,354,000 | 35,555,863 | 1.26% |
| 2023-09-01 | 5.58 | 5.60 | 5.51 | 5.56 | 5.46 | qfq | 5,260,600 | 29,176,457 | -0.54% |
| 2023-08-31 | 5.60 | 5.65 | 5.55 | 5.59 | 5.49 | qfq | 5,785,000 | 32,340,035 | -0.18% |
| 2023-08-30 | 5.54 | 5.65 | 5.53 | 5.60 | 5.50 | qfq | 8,376,500 | 46,935,894 | 0.72% |
| 2023-08-29 | 5.31 | 5.57 | 5.29 | 5.56 | 5.46 | qfq | 14,546,600 | 79,991,007 | 4.32% |
| 2023-08-28 | 5.48 | 5.53 | 5.31 | 5.33 | 5.24 | qfq | 11,503,300 | 62,310,735 | 2.11% |
| 2023-08-25 | 5.36 | 5.36 | 5.21 | 5.22 | 5.13 | qfq | 8,340,600 | 43,986,009 | -2.79% |
| 2023-08-24 | 5.44 | 5.49 | 5.34 | 5.37 | 5.28 | qfq | 6,278,200 | 33,894,294 | -1.29% |
| 2023-08-23 | 5.57 | 5.57 | 5.43 | 5.44 | 5.35 | qfq | 5,406,500 | 29,627,222 | -1.63% |
| 2023-08-22 | 5.58 | 5.63 | 5.42 | 5.53 | 5.44 | qfq | 7,943,400 | 43,714,603 | -0.90% |
| 2023-08-21 | 5.58 | 5.68 | 5.57 | 5.58 | 5.48 | qfq | 7,294,800 | 41,078,589 | -0.18% |
| 2023-08-18 | 5.63 | 5.67 | 5.58 | 5.59 | 5.49 | qfq | 7,360,600 | 41,402,382 | -0.53% |
| 2023-08-17 | 5.41 | 5.64 | 5.39 | 5.62 | 5.52 | qfq | 11,730,493 | 65,155,696 | 3.50% |
| 2023-08-16 | 5.55 | 5.55 | 5.41 | 5.43 | 5.34 | qfq | 4,546,813 | 24,835,638 | -1.45% |
| 2023-08-15 | 5.52 | 5.57 | 5.48 | 5.51 | 5.42 | qfq | 4,425,400 | 24,415,915 | -0.72% |
| 2023-08-14 | 5.44 | 5.55 | 5.38 | 5.55 | 5.46 | qfq | 5,343,713 | 29,343,487 | 1.09% |
| 2023-08-11 | 5.58 | 5.62 | 5.49 | 5.49 | 5.40 | qfq | 5,573,400 | 30,876,150 | -1.79% |
| 2023-08-10 | 5.55 | 5.62 | 5.55 | 5.59 | 5.49 | qfq | 3,792,000 | 21,161,810 | 0.54% |
| 2023-08-09 | 5.63 | 5.65 | 5.53 | 5.56 | 5.46 | qfq | 8,805,200 | 49,115,639 | -1.77% |
| 2023-08-08 | 5.78 | 5.78 | 5.64 | 5.66 | 5.56 | qfq | 9,310,400 | 52,966,235 | -1.91% |
| 2023-08-07 | 5.73 | 5.78 | 5.71 | 5.77 | 5.67 | qfq | 8,902,800 | 51,220,045 | 0.35% |
| 2023-08-04 | 5.66 | 5.75 | 5.66 | 5.75 | 5.65 | qfq | 10,625,765 | 60,715,329 | 1.77% |
| 2023-08-03 | 5.66 | 5.70 | 5.63 | 5.65 | 5.55 | qfq | 7,071,865 | 39,976,591 | -0.53% |
| 2023-08-02 | 5.62 | 5.72 | 5.62 | 5.68 | 5.58 | qfq | 7,773,965 | 44,141,688 | 0.53% |
| 2023-08-01 | 5.77 | 5.79 | 5.63 | 5.65 | 5.55 | qfq | 12,568,700 | 71,271,629 | -2.08% |
| 2023-07-31 | 5.71 | 5.81 | 5.69 | 5.77 | 5.67 | qfq | 11,530,200 | 66,456,630 | 1.05% |
| 2023-07-28 | 5.71 | 5.73 | 5.62 | 5.71 | 5.61 | qfq | 9,453,200 | 53,774,879 | 0.35% |
| 2023-07-27 | 5.72 | 5.77 | 5.66 | 5.69 | 5.59 | qfq | 7,954,801 | 45,494,244 | -0.52% |
| 2023-07-26 | 5.87 | 5.87 | 5.70 | 5.72 | 5.62 | qfq | 15,179,955 | 87,166,419 | -2.72% |
| 2023-07-25 | 5.85 | 5.89 | 5.81 | 5.88 | 5.78 | qfq | 11,947,374 | 70,016,930 | 1.38% |
| 2023-07-24 | 5.84 | 5.88 | 5.76 | 5.80 | 5.70 | qfq | 8,588,801 | 49,986,969 | -0.51% |
| 2023-07-21 | 5.89 | 5.93 | 5.82 | 5.83 | 5.73 | qfq | 14,688,601 | 85,993,238 | -1.02% |
| 2023-07-20 | 5.96 | 6.04 | 5.88 | 5.89 | 5.79 | qfq | 17,802,500 | 105,977,741 | -1.01% |
| 2023-07-19 | 6.03 | 6.05 | 5.92 | 5.95 | 5.85 | qfq | 19,278,102 | 115,046,938 | -1.33% |
| 2023-07-18 | 6.00 | 6.14 | 5.95 | 6.03 | 5.93 | qfq | 21,424,794 | 129,928,257 | -0.33% |