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
ST同德002360.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）7,340,000
成交额（元）41,326,824
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.186 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.60 | 5.80 | 5.40 | 5.63 | 5.63 | qfq | 7,340,000 | 41,326,824 | -1.05% |
| 2026-07-16 | 5.90 | 5.98 | 5.61 | 5.69 | 5.69 | qfq | 7,025,106 | 40,811,159 | -3.40% |
| 2026-07-15 | 5.55 | 6.04 | 5.46 | 5.89 | 5.89 | qfq | 12,306,517 | 71,116,498 | 5.18% |
| 2026-07-14 | 5.30 | 5.60 | 5.13 | 5.60 | 5.60 | qfq | 7,019,200 | 37,661,718 | 6.67% |
| 2026-07-13 | 5.16 | 5.51 | 5.15 | 5.25 | 5.25 | qfq | 6,216,976 | 32,956,397 | 1.16% |
| 2026-07-10 | 5.11 | 5.23 | 5.08 | 5.19 | 5.19 | qfq | 3,309,600 | 17,110,551 | 1.17% |
| 2026-07-09 | 5.14 | 5.29 | 5.09 | 5.13 | 5.13 | qfq | 5,144,000 | 26,540,829 | -0.97% |
| 2026-07-08 | 4.99 | 5.21 | 4.92 | 5.18 | 5.18 | qfq | 6,240,314 | 31,695,071 | 2.98% |
| 2026-07-07 | 5.31 | 5.36 | 4.97 | 5.03 | 5.03 | qfq | 6,923,100 | 35,403,172 | -5.27% |
| 2026-07-06 | 5.63 | 5.72 | 5.29 | 5.31 | 5.31 | qfq | 12,354,710 | 67,808,120 | -2.57% |
| 2026-07-03 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | qfq | 3,981,225 | 21,667,473 | 5.01% |
| 2026-07-02 | 5.19 | 5.19 | 5.01 | 5.19 | 5.19 | qfq | 7,008,025 | 36,085,207 | 5.06% |
| 2026-07-01 | 4.89 | 4.94 | 4.84 | 4.94 | 4.94 | qfq | 1,944,427 | 9,586,635 | 5.11% |
| 2026-06-30 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | qfq | 5,846,500 | 26,673,784 | 4.91% |
| 2026-06-29 | 4.62 | 4.67 | 4.48 | 4.48 | 4.48 | qfq | 8,082,400 | 36,515,751 | -5.08% |
| 2026-06-26 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | qfq | 4,384,600 | 20,722,054 | -5.03% |
| 2026-06-25 | 5.15 | 5.19 | 4.97 | 4.97 | 4.97 | qfq | 8,069,700 | 40,417,879 | -4.97% |
| 2026-06-24 | 5.12 | 5.29 | 5.02 | 5.23 | 5.23 | qfq | 6,666,300 | 34,355,716 | 2.35% |
| 2026-06-23 | 5.15 | 5.25 | 5.10 | 5.11 | 5.11 | qfq | 7,406,336 | 38,144,461 | 0.00% |
| 2026-06-22 | 5.22 | 5.23 | 5.06 | 5.11 | 5.11 | qfq | 11,961,334 | 60,821,963 | -4.13% |
| 2026-06-18 | 5.28 | 5.41 | 5.21 | 5.33 | 5.33 | qfq | 7,484,527 | 39,842,693 | 0.38% |
| 2026-06-17 | 5.46 | 5.50 | 5.21 | 5.31 | 5.31 | qfq | 9,101,200 | 48,379,138 | -2.93% |
| 2026-06-16 | 5.46 | 5.51 | 5.31 | 5.47 | 5.47 | qfq | 5,038,100 | 27,299,704 | -0.55% |
| 2026-06-15 | 5.50 | 5.64 | 5.45 | 5.50 | 5.50 | qfq | 6,538,906 | 36,096,373 | 0.36% |
| 2026-06-12 | 5.40 | 5.58 | 5.28 | 5.48 | 5.48 | qfq | 8,231,828 | 44,679,464 | 1.67% |
| 2026-06-11 | 5.42 | 5.58 | 5.29 | 5.39 | 5.39 | qfq | 7,585,455 | 40,909,488 | -3.23% |
| 2026-06-10 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | qfq | 7,713,177 | 43,573,695 | -4.46% |
| 2026-06-09 | 5.77 | 5.91 | 5.55 | 5.83 | 5.83 | qfq | 6,540,823 | 37,591,522 | 1.22% |
| 2026-06-08 | 5.73 | 5.88 | 5.70 | 5.76 | 5.76 | qfq | 7,870,057 | 45,474,152 | -2.37% |
| 2026-06-05 | 6.06 | 6.06 | 5.86 | 5.90 | 5.90 | qfq | 10,007,431 | 59,235,924 | -2.16% |
| 2026-06-04 | 6.01 | 6.17 | 6.00 | 6.03 | 6.03 | qfq | 6,908,404 | 41,766,473 | -1.79% |
| 2026-06-03 | 6.28 | 6.39 | 6.09 | 6.14 | 6.14 | qfq | 9,420,653 | 58,663,634 | -2.23% |
| 2026-06-02 | 6.08 | 6.39 | 6.08 | 6.28 | 6.28 | qfq | 12,235,600 | 76,328,349 | 3.12% |
| 2026-06-01 | 6.06 | 6.11 | 6.03 | 6.09 | 6.09 | qfq | 5,691,766 | 34,601,368 | 0.50% |
| 2026-05-29 | 6.08 | 6.15 | 5.97 | 6.06 | 6.06 | qfq | 8,616,496 | 52,245,646 | 0.33% |
| 2026-05-28 | 5.83 | 6.07 | 5.82 | 6.04 | 6.04 | qfq | 8,214,771 | 49,094,709 | 3.42% |
| 2026-05-27 | 5.90 | 6.12 | 5.80 | 5.84 | 5.84 | qfq | 9,226,900 | 54,500,601 | -0.85% |
| 2026-05-26 | 5.94 | 5.97 | 5.67 | 5.89 | 5.89 | qfq | 12,628,171 | 73,238,758 | -1.34% |
| 2026-05-25 | 6.15 | 6.20 | 5.92 | 5.97 | 5.97 | qfq | 10,923,545 | 65,945,119 | -2.93% |
| 2026-05-22 | 6.09 | 6.18 | 6.07 | 6.15 | 6.15 | qfq | 7,687,693 | 47,082,769 | 1.32% |
| 2026-05-21 | 6.27 | 6.36 | 6.05 | 6.07 | 6.07 | qfq | 14,679,200 | 91,253,492 | -3.19% |
| 2026-05-20 | 6.26 | 6.46 | 6.20 | 6.27 | 6.27 | qfq | 20,432,764 | 129,533,508 | 0.16% |
| 2026-05-19 | 6.35 | 6.49 | 6.12 | 6.26 | 6.26 | qfq | 30,705,019 | 193,252,295 | -1.26% |
| 2026-05-18 | 6.33 | 6.34 | 6.16 | 6.34 | 6.34 | qfq | 33,918,860 | 214,390,012 | 4.97% |
| 2026-05-15 | 6.10 | 6.14 | 6.00 | 6.04 | 6.04 | qfq | 10,823,100 | 65,629,767 | -0.82% |
| 2026-05-14 | 6.13 | 6.24 | 6.04 | 6.09 | 6.09 | qfq | 13,726,300 | 84,183,488 | -2.09% |
| 2026-05-13 | 6.18 | 6.31 | 6.14 | 6.22 | 6.22 | qfq | 17,457,236 | 108,362,420 | -1.27% |
| 2026-05-12 | 6.25 | 6.39 | 6.09 | 6.30 | 6.30 | qfq | 18,285,000 | 114,946,310 | 0.16% |
| 2026-05-11 | 6.12 | 6.38 | 6.12 | 6.29 | 6.29 | qfq | 18,833,327 | 117,944,995 | 1.13% |
| 2026-05-08 | 6.17 | 6.34 | 6.07 | 6.22 | 6.22 | qfq | 22,102,123 | 137,892,804 | 2.98% |
| 2026-05-07 | 6.10 | 6.25 | 6.01 | 6.04 | 6.04 | qfq | 14,222,081 | 86,656,245 | -1.95% |
| 2026-05-06 | 6.29 | 6.45 | 6.00 | 6.16 | 6.16 | qfq | 25,289,831 | 157,520,336 | -0.96% |
| 2026-04-30 | 6.00 | 6.28 | 5.73 | 6.22 | 6.22 | qfq | 42,414,440 | 259,163,149 | 4.01% |
| 2026-04-29 | 5.98 | 6.09 | 5.98 | 5.98 | 5.98 | qfq | 53,041,244 | 317,704,501 | -4.93% |
| 2026-04-27 | 5.96 | 6.49 | 5.79 | 6.29 | 6.29 | qfq | 39,313,600 | 242,312,622 | 4.49% |
| 2026-04-24 | 6.20 | 6.22 | 5.84 | 6.02 | 6.02 | qfq | 40,225,500 | 241,890,339 | -5.94% |
| 2026-04-23 | 6.92 | 6.99 | 6.28 | 6.40 | 6.40 | qfq | 64,138,076 | 423,670,562 | -7.51% |
| 2026-04-22 | 6.80 | 6.92 | 6.40 | 6.92 | 6.92 | qfq | 35,466,031 | 240,863,043 | 10.02% |
| 2026-04-21 | 6.35 | 6.48 | 6.21 | 6.29 | 6.29 | qfq | 11,654,300 | 73,765,379 | -1.72% |
| 2026-04-20 | 6.56 | 6.56 | 6.23 | 6.40 | 6.40 | qfq | 14,288,000 | 90,553,714 | 0.79% |
| 2026-04-17 | 6.58 | 6.65 | 6.25 | 6.35 | 6.35 | qfq | 20,952,500 | 133,113,229 | -3.05% |
| 2026-04-16 | 6.68 | 6.70 | 6.15 | 6.55 | 6.55 | qfq | 37,898,500 | 243,600,990 | -2.96% |
| 2026-04-15 | 6.87 | 6.90 | 6.66 | 6.75 | 6.75 | qfq | 17,390,468 | 117,326,262 | 0.00% |
| 2026-04-14 | 6.55 | 6.78 | 6.43 | 6.75 | 6.75 | qfq | 23,179,968 | 153,552,990 | 4.01% |
| 2026-04-13 | 6.49 | 6.65 | 6.41 | 6.49 | 6.49 | qfq | 13,921,049 | 90,132,011 | 0.15% |
| 2026-04-10 | 6.55 | 6.60 | 6.43 | 6.48 | 6.48 | qfq | 13,416,906 | 87,446,692 | -0.92% |
| 2026-04-09 | 6.52 | 6.74 | 6.50 | 6.54 | 6.54 | qfq | 18,669,600 | 123,128,726 | -0.15% |
| 2026-04-08 | 6.68 | 6.68 | 6.41 | 6.55 | 6.55 | qfq | 21,907,500 | 142,680,583 | -1.65% |
| 2026-04-07 | 6.21 | 6.70 | 6.15 | 6.66 | 6.66 | qfq | 27,775,200 | 180,517,949 | 8.12% |
| 2026-04-03 | 6.32 | 6.42 | 6.16 | 6.16 | 6.16 | qfq | 12,476,315 | 78,394,733 | -2.38% |
| 2026-04-02 | 6.39 | 6.44 | 6.25 | 6.31 | 6.31 | qfq | 10,230,800 | 64,478,373 | -1.25% |
| 2026-04-01 | 6.49 | 6.49 | 6.31 | 6.39 | 6.39 | qfq | 10,227,000 | 65,164,582 | 0.31% |
| 2026-03-31 | 6.48 | 6.50 | 6.32 | 6.37 | 6.37 | qfq | 13,120,500 | 84,234,108 | -0.93% |
| 2026-03-30 | 6.48 | 6.57 | 6.24 | 6.43 | 6.43 | qfq | 18,305,300 | 116,769,646 | -2.13% |
| 2026-03-27 | 6.48 | 6.65 | 6.40 | 6.57 | 6.57 | qfq | 13,521,700 | 88,829,050 | 0.31% |
| 2026-03-26 | 6.53 | 6.65 | 6.44 | 6.55 | 6.55 | qfq | 17,234,093 | 112,533,244 | -0.15% |
| 2026-03-25 | 6.44 | 6.70 | 6.40 | 6.56 | 6.56 | qfq | 23,638,693 | 154,747,031 | 1.86% |
| 2026-03-24 | 6.09 | 6.45 | 5.95 | 6.44 | 6.44 | qfq | 26,031,515 | 161,546,117 | 7.87% |
| 2026-03-23 | 6.02 | 6.29 | 5.85 | 5.97 | 5.97 | qfq | 35,549,810 | 216,608,826 | -2.61% |
| 2026-03-20 | 6.12 | 6.26 | 5.96 | 6.13 | 6.13 | qfq | 23,666,900 | 144,419,010 | 2.00% |
| 2026-03-19 | 6.50 | 6.52 | 5.95 | 6.01 | 6.01 | qfq | 26,653,100 | 164,113,132 | -7.25% |
| 2026-03-18 | 6.50 | 6.60 | 6.36 | 6.48 | 6.48 | qfq | 25,323,300 | 163,723,731 | -0.92% |
| 2026-03-17 | 6.64 | 6.89 | 6.52 | 6.54 | 6.54 | qfq | 32,881,610 | 220,347,001 | -1.36% |
| 2026-03-16 | 6.56 | 6.70 | 6.47 | 6.63 | 6.63 | qfq | 40,151,700 | 264,042,338 | -0.90% |
| 2026-03-13 | 6.60 | 6.84 | 6.40 | 6.69 | 6.69 | qfq | 56,507,530 | 377,122,835 | 4.04% |
| 2026-03-12 | 6.06 | 6.61 | 6.01 | 6.43 | 6.43 | qfq | 54,847,145 | 349,586,722 | 6.99% |
| 2026-03-11 | 5.93 | 6.05 | 5.87 | 6.01 | 6.01 | qfq | 18,952,041 | 113,652,667 | 1.52% |
| 2026-03-10 | 5.84 | 5.97 | 5.78 | 5.92 | 5.92 | qfq | 17,551,993 | 103,222,499 | 2.25% |
| 2026-03-09 | 5.73 | 5.97 | 5.73 | 5.79 | 5.79 | qfq | 17,331,700 | 100,893,104 | -0.17% |
| 2026-03-06 | 5.52 | 5.81 | 5.49 | 5.80 | 5.80 | qfq | 17,081,600 | 97,605,040 | 4.88% |
| 2026-03-05 | 5.56 | 5.63 | 5.37 | 5.53 | 5.53 | qfq | 16,409,842 | 90,947,571 | 0.91% |
| 2026-03-04 | 5.41 | 5.57 | 5.33 | 5.48 | 5.48 | qfq | 17,427,900 | 95,312,447 | 0.00% |
| 2026-03-03 | 5.64 | 5.66 | 5.46 | 5.48 | 5.48 | qfq | 18,510,702 | 103,197,384 | -2.84% |
| 2026-03-02 | 5.80 | 5.80 | 5.56 | 5.64 | 5.64 | qfq | 22,402,900 | 126,829,136 | -3.59% |
| 2026-02-27 | 5.81 | 5.98 | 5.72 | 5.85 | 5.85 | qfq | 16,433,000 | 95,999,006 | 0.86% |
| 2026-02-26 | 5.90 | 5.98 | 5.79 | 5.80 | 5.80 | qfq | 19,004,000 | 111,517,809 | -0.85% |
| 2026-02-25 | 5.80 | 5.90 | 5.74 | 5.85 | 5.85 | qfq | 24,592,600 | 143,606,256 | 2.99% |
| 2026-02-24 | 5.82 | 5.87 | 5.59 | 5.68 | 5.68 | qfq | 24,900,268 | 142,142,271 | -2.41% |
| 2026-02-13 | 5.80 | 6.00 | 5.65 | 5.82 | 5.82 | qfq | 30,451,400 | 178,715,947 | 1.39% |
| 2026-02-12 | 5.84 | 5.95 | 5.62 | 5.74 | 5.74 | qfq | 41,439,300 | 239,269,900 | 2.50% |
| 2026-02-11 | 5.49 | 5.84 | 5.49 | 5.60 | 5.60 | qfq | 40,636,600 | 229,408,789 | 3.51% |
| 2026-02-10 | 5.41 | 5.45 | 5.35 | 5.41 | 5.41 | qfq | 11,599,764 | 62,717,455 | 0.56% |
| 2026-02-09 | 5.40 | 5.45 | 5.35 | 5.38 | 5.38 | qfq | 11,625,097 | 62,740,384 | 0.75% |
| 2026-02-06 | 5.29 | 5.42 | 5.24 | 5.34 | 5.34 | qfq | 13,338,500 | 71,554,856 | 0.75% |
| 2026-02-05 | 5.30 | 5.39 | 5.26 | 5.30 | 5.30 | qfq | 9,724,672 | 51,689,846 | -0.38% |
| 2026-02-04 | 5.24 | 5.34 | 5.17 | 5.32 | 5.32 | qfq | 13,582,893 | 71,719,477 | 1.92% |
| 2026-02-03 | 5.14 | 5.26 | 5.09 | 5.22 | 5.22 | qfq | 21,425,669 | 111,428,620 | 3.37% |
| 2026-02-02 | 4.99 | 5.21 | 4.98 | 5.05 | 5.05 | qfq | 21,774,000 | 111,216,475 | -3.81% |
| 2026-01-30 | 5.15 | 5.25 | 5.08 | 5.25 | 5.25 | qfq | 13,009,600 | 67,279,575 | 1.94% |
| 2026-01-29 | 5.16 | 5.25 | 5.07 | 5.15 | 5.15 | qfq | 12,061,133 | 62,423,857 | -0.96% |
| 2026-01-28 | 5.20 | 5.28 | 5.17 | 5.20 | 5.20 | qfq | 11,585,000 | 60,389,911 | -0.57% |
| 2026-01-27 | 5.28 | 5.28 | 5.09 | 5.23 | 5.23 | qfq | 15,073,300 | 77,776,027 | -1.32% |
| 2026-01-26 | 5.35 | 5.44 | 5.21 | 5.30 | 5.30 | qfq | 14,372,396 | 76,001,263 | -0.93% |
| 2026-01-23 | 5.33 | 5.39 | 5.28 | 5.35 | 5.35 | qfq | 9,956,800 | 53,193,602 | 0.00% |
| 2026-01-22 | 5.20 | 5.35 | 5.17 | 5.35 | 5.35 | qfq | 13,011,168 | 68,728,773 | 2.88% |
| 2026-01-21 | 5.12 | 5.24 | 5.07 | 5.20 | 5.20 | qfq | 12,870,900 | 66,682,326 | 1.76% |
| 2026-01-20 | 5.09 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 9,672,300 | 49,334,550 | 0.39% |
| 2026-01-19 | 4.93 | 5.10 | 4.92 | 5.09 | 5.09 | qfq | 12,556,800 | 63,264,556 | 2.62% |
| 2026-01-16 | 5.10 | 5.12 | 4.93 | 4.96 | 4.96 | qfq | 11,770,486 | 58,835,163 | -1.39% |
| 2026-01-15 | 4.89 | 5.35 | 4.89 | 5.03 | 5.03 | qfq | 17,364,002 | 87,435,568 | 2.24% |
| 2026-01-14 | 4.98 | 5.00 | 4.86 | 4.92 | 4.92 | qfq | 12,053,400 | 59,459,130 | -1.20% |
| 2026-01-13 | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | qfq | 12,377,200 | 61,608,020 | 0.20% |
| 2026-01-12 | 4.97 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 9,175,121 | 45,695,619 | 0.20% |
| 2026-01-09 | 5.00 | 5.04 | 4.93 | 4.96 | 4.96 | qfq | 11,926,196 | 59,359,052 | -0.80% |
| 2026-01-08 | 4.83 | 5.01 | 4.78 | 5.00 | 5.00 | qfq | 13,704,500 | 67,321,676 | 3.73% |
| 2026-01-07 | 4.89 | 4.93 | 4.80 | 4.82 | 4.82 | qfq | 10,589,600 | 51,422,789 | -1.43% |
| 2026-01-06 | 4.80 | 4.93 | 4.78 | 4.89 | 4.89 | qfq | 14,872,900 | 72,613,534 | 2.09% |
| 2026-01-05 | 4.84 | 4.87 | 4.78 | 4.79 | 4.79 | qfq | 12,885,800 | 62,148,592 | -1.03% |
| 2025-12-31 | 4.88 | 4.91 | 4.73 | 4.84 | 4.84 | qfq | 8,258,000 | 39,717,023 | -0.82% |
| 2025-12-30 | 4.94 | 4.95 | 4.78 | 4.88 | 4.88 | qfq | 10,748,600 | 52,477,799 | -1.21% |
| 2025-12-29 | 4.92 | 4.97 | 4.85 | 4.94 | 4.94 | qfq | 12,234,500 | 60,146,590 | 0.61% |
| 2025-12-26 | 4.93 | 5.02 | 4.90 | 4.91 | 4.91 | qfq | 9,872,800 | 48,867,953 | -0.61% |
| 2025-12-25 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | qfq | 8,091,300 | 39,908,164 | 0.20% |
| 2025-12-24 | 4.89 | 4.98 | 4.82 | 4.93 | 4.93 | qfq | 9,324,000 | 45,834,196 | 0.82% |
| 2025-12-23 | 5.01 | 5.05 | 4.79 | 4.89 | 4.89 | qfq | 16,904,522 | 82,379,865 | -3.17% |
| 2025-12-22 | 5.11 | 5.22 | 5.01 | 5.05 | 5.05 | qfq | 19,005,648 | 96,891,183 | 1.20% |
| 2025-12-19 | 4.82 | 5.03 | 4.80 | 4.99 | 4.99 | qfq | 11,088,200 | 54,743,873 | 3.53% |
| 2025-12-18 | 4.72 | 4.89 | 4.69 | 4.82 | 4.82 | qfq | 9,593,300 | 46,331,826 | 2.12% |
| 2025-12-17 | 4.70 | 4.74 | 4.54 | 4.72 | 4.72 | qfq | 9,624,280 | 44,773,111 | 0.64% |
| 2025-12-16 | 4.79 | 4.82 | 4.66 | 4.69 | 4.69 | qfq | 9,388,000 | 44,131,111 | -2.09% |
| 2025-12-15 | 4.68 | 4.89 | 4.61 | 4.79 | 4.79 | qfq | 12,441,540 | 59,438,082 | 2.13% |
| 2025-12-12 | 4.82 | 4.87 | 4.68 | 4.69 | 4.69 | qfq | 12,090,600 | 57,799,896 | -2.49% |
| 2025-12-11 | 5.02 | 5.03 | 4.79 | 4.81 | 4.81 | qfq | 13,585,200 | 66,045,629 | -3.80% |
| 2025-12-10 | 5.11 | 5.14 | 4.99 | 5.00 | 5.00 | qfq | 10,310,200 | 51,989,216 | -2.15% |
| 2025-12-09 | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | qfq | 7,389,101 | 38,005,405 | -1.73% |
| 2025-12-08 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | qfq | 9,282,100 | 48,342,670 | 0.58% |
| 2025-12-05 | 5.05 | 5.20 | 4.98 | 5.17 | 5.17 | qfq | 8,830,500 | 45,057,552 | 2.38% |
| 2025-12-04 | 5.21 | 5.22 | 5.03 | 5.05 | 5.05 | qfq | 8,185,300 | 41,714,097 | -2.88% |
| 2025-12-03 | 5.24 | 5.26 | 5.15 | 5.20 | 5.20 | qfq | 7,332,068 | 38,067,529 | -1.14% |
| 2025-12-02 | 5.27 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 8,471,000 | 44,219,802 | -0.19% |
| 2025-12-01 | 5.29 | 5.39 | 5.22 | 5.27 | 5.27 | qfq | 8,392,185 | 44,601,507 | -0.57% |
| 2025-11-28 | 5.20 | 5.31 | 5.15 | 5.30 | 5.30 | qfq | 6,826,000 | 35,729,385 | 1.53% |
| 2025-11-27 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | qfq | 9,378,100 | 48,512,216 | 1.56% |
| 2025-11-26 | 5.21 | 5.30 | 5.12 | 5.14 | 5.14 | qfq | 7,777,200 | 40,595,965 | -1.34% |
| 2025-11-25 | 5.12 | 5.27 | 5.08 | 5.21 | 5.21 | qfq | 11,384,100 | 59,235,748 | 2.16% |
| 2025-11-24 | 5.10 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 14,234,100 | 72,136,581 | 1.39% |
| 2025-11-21 | 5.35 | 5.42 | 5.01 | 5.03 | 5.03 | qfq | 15,648,884 | 80,204,525 | -6.68% |
| 2025-11-20 | 5.45 | 5.51 | 5.36 | 5.39 | 5.39 | qfq | 10,134,100 | 54,943,283 | -1.10% |
| 2025-11-19 | 5.53 | 5.56 | 5.37 | 5.45 | 5.45 | qfq | 11,787,100 | 64,121,245 | -1.62% |
| 2025-11-18 | 5.64 | 5.65 | 5.47 | 5.54 | 5.54 | qfq | 11,543,400 | 63,787,044 | -1.60% |
| 2025-11-17 | 5.60 | 5.66 | 5.51 | 5.63 | 5.63 | qfq | 12,239,300 | 68,583,074 | 0.90% |
| 2025-11-14 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | qfq | 14,876,001 | 83,030,765 | 0.72% |
| 2025-11-13 | 5.48 | 5.57 | 5.47 | 5.54 | 5.54 | qfq | 13,144,900 | 72,657,448 | 1.28% |
| 2025-11-12 | 5.58 | 5.60 | 5.45 | 5.47 | 5.47 | qfq | 15,315,368 | 84,389,856 | -1.97% |
| 2025-11-11 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 28,900,423 | 160,626,489 | 0.00% |
| 2025-11-10 | 5.42 | 5.95 | 5.42 | 5.58 | 5.58 | qfq | 37,730,648 | 212,965,476 | 3.14% |
| 2025-11-07 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 8,217,259 | 44,367,981 | 0.56% |
| 2025-11-06 | 5.38 | 5.41 | 5.32 | 5.38 | 5.38 | qfq | 8,151,100 | 43,731,163 | 0.19% |
| 2025-11-05 | 5.30 | 5.40 | 5.28 | 5.37 | 5.37 | qfq | 7,490,700 | 40,110,397 | 0.94% |
| 2025-11-04 | 5.30 | 5.34 | 5.24 | 5.32 | 5.32 | qfq | 9,214,944 | 48,788,829 | 1.14% |
| 2025-11-03 | 5.22 | 5.29 | 5.19 | 5.26 | 5.26 | qfq | 8,437,549 | 44,272,694 | 0.96% |
| 2025-10-31 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | qfq | 6,015,500 | 31,330,460 | 1.17% |
| 2025-10-30 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | qfq | 6,323,700 | 32,708,104 | -1.53% |
| 2025-10-29 | 5.26 | 5.29 | 5.20 | 5.23 | 5.23 | qfq | 6,840,306 | 35,795,428 | -0.57% |
| 2025-10-28 | 5.23 | 5.29 | 5.18 | 5.26 | 5.26 | qfq | 6,468,779 | 34,003,276 | 0.19% |
| 2025-10-27 | 5.24 | 5.28 | 5.20 | 5.25 | 5.25 | qfq | 6,870,491 | 36,066,257 | 0.77% |
| 2025-10-24 | 5.27 | 5.30 | 5.20 | 5.21 | 5.21 | qfq | 6,353,100 | 33,252,175 | -0.95% |
| 2025-10-23 | 5.24 | 5.29 | 5.20 | 5.26 | 5.26 | qfq | 6,243,063 | 32,684,039 | 0.00% |
| 2025-10-22 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | qfq | 5,760,801 | 30,239,800 | 0.38% |
| 2025-10-21 | 5.15 | 5.25 | 5.12 | 5.24 | 5.24 | qfq | 7,351,301 | 38,203,650 | 1.95% |
| 2025-10-20 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | qfq | 5,311,900 | 27,121,427 | 1.38% |
| 2025-10-17 | 5.09 | 5.17 | 5.06 | 5.07 | 5.07 | qfq | 5,981,416 | 30,580,362 | -0.78% |
| 2025-10-16 | 5.15 | 5.16 | 5.05 | 5.11 | 5.11 | qfq | 5,274,100 | 26,911,304 | -0.58% |
| 2025-10-15 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | qfq | 6,372,798 | 32,864,405 | 0.59% |
| 2025-10-14 | 5.13 | 5.17 | 5.09 | 5.11 | 5.11 | qfq | 6,936,600 | 35,582,542 | 0.00% |
| 2025-10-13 | 4.98 | 5.12 | 4.88 | 5.11 | 5.11 | qfq | 7,675,193 | 38,725,628 | -0.20% |
| 2025-10-10 | 5.05 | 5.15 | 5.02 | 5.12 | 5.12 | qfq | 8,241,700 | 42,135,488 | 0.99% |
| 2025-10-09 | 5.06 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 6,286,951 | 31,853,625 | 0.60% |
| 2025-09-30 | 5.06 | 5.12 | 5.02 | 5.04 | 5.04 | qfq | 4,993,909 | 25,252,887 | -0.59% |
| 2025-09-29 | 4.97 | 5.07 | 4.87 | 5.07 | 5.07 | qfq | 7,293,502 | 36,592,136 | 2.22% |
| 2025-09-26 | 4.95 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 6,304,906 | 31,317,109 | 0.20% |
| 2025-09-25 | 5.00 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 6,560,000 | 32,654,600 | -0.80% |
| 2025-09-24 | 4.84 | 5.01 | 4.81 | 4.99 | 4.99 | qfq | 7,923,223 | 39,167,042 | 2.46% |
| 2025-09-23 | 4.93 | 4.94 | 4.70 | 4.87 | 4.87 | qfq | 10,442,347 | 50,112,868 | -1.42% |
| 2025-09-22 | 5.05 | 5.08 | 4.92 | 4.94 | 4.94 | qfq | 8,560,691 | 42,463,549 | -2.37% |
| 2025-09-19 | 5.12 | 5.15 | 5.03 | 5.06 | 5.06 | qfq | 7,699,900 | 39,061,348 | -0.98% |
| 2025-09-18 | 5.24 | 5.24 | 5.08 | 5.11 | 5.11 | qfq | 8,127,000 | 42,045,611 | -2.29% |
| 2025-09-17 | 5.27 | 5.27 | 5.21 | 5.23 | 5.23 | qfq | 7,389,900 | 38,684,131 | -0.76% |
| 2025-09-16 | 5.24 | 5.27 | 5.20 | 5.27 | 5.27 | qfq | 6,869,791 | 35,986,858 | 0.57% |
| 2025-09-15 | 5.26 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 4,526,500 | 23,670,304 | -0.19% |
| 2025-09-12 | 5.28 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 5,754,200 | 30,208,486 | -0.57% |
| 2025-09-11 | 5.27 | 5.28 | 5.19 | 5.28 | 5.28 | qfq | 5,978,400 | 31,290,419 | 0.00% |
| 2025-09-10 | 5.27 | 5.30 | 5.23 | 5.28 | 5.28 | qfq | 5,503,879 | 28,998,038 | 0.19% |
| 2025-09-09 | 5.25 | 5.30 | 5.21 | 5.27 | 5.27 | qfq | 8,059,600 | 42,436,437 | 0.19% |
| 2025-09-08 | 5.19 | 5.26 | 5.14 | 5.26 | 5.26 | qfq | 7,215,000 | 37,676,133 | 1.35% |
| 2025-09-05 | 5.15 | 5.20 | 5.08 | 5.19 | 5.19 | qfq | 5,929,300 | 30,537,917 | 1.17% |
| 2025-09-04 | 5.09 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 8,908,500 | 45,836,414 | 1.18% |
| 2025-09-03 | 5.16 | 5.17 | 5.03 | 5.07 | 5.07 | qfq | 7,336,466 | 37,399,001 | -1.74% |
| 2025-09-02 | 5.19 | 5.20 | 5.01 | 5.16 | 5.16 | qfq | 13,302,614 | 68,170,851 | -0.77% |
| 2025-09-01 | 5.12 | 5.22 | 5.12 | 5.20 | 5.20 | qfq | 8,448,572 | 43,686,726 | 1.17% |
| 2025-08-29 | 5.24 | 5.24 | 5.13 | 5.14 | 5.14 | qfq | 8,935,500 | 46,247,907 | -2.10% |
| 2025-08-28 | 5.27 | 5.33 | 5.02 | 5.25 | 5.25 | qfq | 15,845,300 | 82,268,612 | -0.94% |
| 2025-08-27 | 5.47 | 5.49 | 5.29 | 5.30 | 5.30 | qfq | 18,257,625 | 98,173,422 | -3.64% |
| 2025-08-26 | 5.43 | 5.51 | 5.40 | 5.50 | 5.50 | qfq | 11,301,367 | 61,902,901 | 1.10% |
| 2025-08-25 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | qfq | 10,477,700 | 56,879,440 | -0.37% |
| 2025-08-22 | 5.48 | 5.49 | 5.40 | 5.46 | 5.46 | qfq | 9,134,378 | 49,755,115 | -0.18% |
| 2025-08-21 | 5.47 | 5.49 | 5.42 | 5.47 | 5.47 | qfq | 8,903,677 | 48,622,470 | 0.37% |
| 2025-08-20 | 5.42 | 5.45 | 5.39 | 5.45 | 5.45 | qfq | 7,200,300 | 38,999,530 | 0.37% |
| 2025-08-19 | 5.31 | 5.45 | 5.28 | 5.43 | 5.43 | qfq | 12,147,201 | 65,519,029 | 1.88% |
| 2025-08-18 | 5.32 | 5.38 | 5.30 | 5.33 | 5.33 | qfq | 9,228,200 | 49,202,803 | 0.57% |
| 2025-08-15 | 5.25 | 5.33 | 5.23 | 5.30 | 5.30 | qfq | 7,603,100 | 40,222,349 | 0.76% |
| 2025-08-14 | 5.41 | 5.43 | 5.25 | 5.26 | 5.26 | qfq | 12,435,128 | 66,156,949 | -2.77% |
| 2025-08-13 | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | qfq | 8,197,000 | 44,449,014 | -0.55% |
| 2025-08-12 | 5.51 | 5.51 | 5.42 | 5.44 | 5.44 | qfq | 9,157,400 | 49,927,999 | -0.91% |
| 2025-08-11 | 5.44 | 5.50 | 5.42 | 5.49 | 5.49 | qfq | 12,143,652 | 66,485,981 | 1.10% |
| 2025-08-08 | 5.38 | 5.44 | 5.34 | 5.43 | 5.43 | qfq | 10,503,000 | 56,685,430 | 0.74% |
| 2025-08-07 | 5.39 | 5.44 | 5.37 | 5.39 | 5.39 | qfq | 10,594,200 | 57,227,818 | 0.00% |
| 2025-08-06 | 5.40 | 5.48 | 5.38 | 5.39 | 5.39 | qfq | 15,193,862 | 82,450,854 | -0.19% |
| 2025-08-05 | 5.34 | 5.43 | 5.33 | 5.40 | 5.40 | qfq | 11,539,952 | 62,306,058 | 1.12% |
| 2025-08-04 | 5.27 | 5.34 | 5.22 | 5.34 | 5.34 | qfq | 12,966,827 | 68,627,354 | -0.56% |
| 2025-08-01 | 5.33 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 12,318,214 | 66,026,910 | 1.32% |
| 2025-07-31 | 5.43 | 5.46 | 5.29 | 5.30 | 5.30 | qfq | 15,694,801 | 84,143,151 | -2.57% |
| 2025-07-30 | 5.48 | 5.52 | 5.40 | 5.44 | 5.44 | qfq | 17,317,388 | 94,533,255 | -0.55% |
| 2025-07-29 | 5.54 | 5.54 | 5.39 | 5.47 | 5.47 | qfq | 22,317,627 | 121,449,759 | -1.08% |
| 2025-07-28 | 5.56 | 5.56 | 5.47 | 5.53 | 5.53 | qfq | 22,144,202 | 121,941,587 | -0.54% |
| 2025-07-25 | 5.70 | 5.73 | 5.56 | 5.56 | 5.56 | qfq | 34,267,355 | 191,964,485 | -2.80% |
| 2025-07-24 | 5.66 | 5.77 | 5.60 | 5.72 | 5.72 | qfq | 50,874,163 | 288,611,692 | -1.04% |
| 2025-07-23 | 6.31 | 6.41 | 5.78 | 5.78 | 5.78 | qfq | 81,337,229 | 487,059,754 | -9.97% |
| 2025-07-22 | 6.02 | 6.42 | 6.00 | 6.42 | 6.42 | qfq | 87,598,449 | 545,440,752 | 9.93% |
| 2025-07-21 | 5.58 | 5.84 | 5.55 | 5.84 | 5.84 | qfq | 41,880,854 | 240,075,630 | 9.98% |
| 2025-07-18 | 5.34 | 5.35 | 5.28 | 5.31 | 5.31 | qfq | 6,953,700 | 36,910,241 | -0.19% |
| 2025-07-17 | 5.36 | 5.38 | 5.31 | 5.32 | 5.32 | qfq | 5,817,000 | 31,071,554 | -0.56% |
| 2025-07-16 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 6,540,300 | 34,791,978 | 1.13% |
| 2025-07-15 | 5.45 | 5.48 | 5.20 | 5.29 | 5.29 | qfq | 11,261,700 | 59,725,316 | -3.29% |
| 2025-07-14 | 5.48 | 5.50 | 5.37 | 5.47 | 5.47 | qfq | 10,834,300 | 59,040,075 | 0.37% |
| 2025-07-11 | 5.52 | 5.55 | 5.43 | 5.45 | 5.45 | qfq | 9,563,700 | 52,349,704 | -1.09% |
| 2025-07-10 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | qfq | 6,089,500 | 33,391,241 | 0.73% |
| 2025-07-09 | 5.51 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 5,369,300 | 29,426,246 | -0.18% |
| 2025-07-08 | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | qfq | 6,019,300 | 32,924,337 | 0.00% |
| 2025-07-07 | 5.36 | 5.48 | 5.32 | 5.48 | 5.48 | qfq | 6,780,387 | 36,739,569 | 2.24% |
| 2025-07-04 | 5.44 | 5.46 | 5.34 | 5.36 | 5.36 | qfq | 6,980,268 | 37,592,487 | -1.47% |
| 2025-07-03 | 5.42 | 5.51 | 5.37 | 5.44 | 5.44 | qfq | 8,629,200 | 47,099,365 | 0.37% |
| 2025-07-02 | 5.43 | 5.46 | 5.37 | 5.42 | 5.42 | qfq | 5,652,200 | 30,590,112 | -0.55% |
| 2025-07-01 | 5.37 | 5.46 | 5.33 | 5.45 | 5.45 | qfq | 11,449,168 | 61,881,492 | 1.49% |
| 2025-06-30 | 5.37 | 5.38 | 5.31 | 5.37 | 5.37 | qfq | 8,019,868 | 42,881,242 | 0.56% |
| 2025-06-27 | 5.31 | 5.35 | 5.29 | 5.34 | 5.34 | qfq | 5,141,300 | 27,379,736 | 1.14% |
| 2025-06-26 | 5.34 | 5.39 | 5.27 | 5.28 | 5.28 | qfq | 5,253,900 | 27,957,855 | -1.12% |
| 2025-06-25 | 5.38 | 5.39 | 5.26 | 5.34 | 5.34 | qfq | 10,495,800 | 55,945,454 | 0.19% |
| 2025-06-24 | 5.25 | 5.39 | 5.19 | 5.33 | 5.33 | qfq | 15,068,859 | 80,098,697 | 2.70% |
| 2025-06-23 | 4.92 | 5.35 | 4.92 | 5.19 | 5.19 | qfq | 10,429,400 | 54,089,599 | 3.39% |
| 2025-06-20 | 5.03 | 5.08 | 4.98 | 5.02 | 5.02 | qfq | 5,029,800 | 25,297,072 | -0.20% |
| 2025-06-19 | 5.12 | 5.14 | 4.97 | 5.03 | 5.03 | qfq | 9,005,493 | 45,342,904 | -2.33% |
| 2025-06-18 | 5.24 | 5.29 | 5.12 | 5.15 | 5.15 | qfq | 7,464,300 | 38,599,861 | -2.65% |
| 2025-06-17 | 5.32 | 5.35 | 5.23 | 5.29 | 5.29 | qfq | 5,724,400 | 30,264,807 | 0.57% |
| 2025-06-16 | 5.25 | 5.42 | 5.22 | 5.26 | 5.26 | qfq | 11,108,600 | 58,992,267 | -0.94% |
| 2025-06-13 | 5.27 | 5.33 | 5.17 | 5.31 | 5.31 | qfq | 10,334,549 | 54,220,428 | 0.95% |
| 2025-06-12 | 5.26 | 5.28 | 5.19 | 5.26 | 5.26 | qfq | 5,551,349 | 29,091,687 | 0.19% |
| 2025-06-11 | 5.27 | 5.31 | 5.23 | 5.25 | 5.25 | qfq | 6,367,049 | 33,591,388 | -0.57% |
| 2025-06-10 | 5.33 | 5.36 | 5.19 | 5.28 | 5.28 | qfq | 7,959,796 | 42,123,538 | -0.56% |
| 2025-06-09 | 5.34 | 5.37 | 5.23 | 5.31 | 5.31 | qfq | 8,085,000 | 42,825,756 | 0.57% |
| 2025-06-06 | 5.30 | 5.35 | 5.25 | 5.28 | 5.28 | qfq | 10,990,300 | 58,240,436 | 1.34% |
| 2025-06-05 | 5.32 | 5.35 | 5.17 | 5.21 | 5.21 | qfq | 15,573,200 | 81,507,511 | -2.25% |
| 2025-06-04 | 5.11 | 5.60 | 5.11 | 5.33 | 5.33 | qfq | 28,077,900 | 150,552,265 | 4.10% |
| 2025-06-03 | 5.02 | 5.15 | 5.02 | 5.12 | 5.12 | qfq | 6,701,900 | 34,216,185 | 0.99% |
| 2025-05-30 | 5.11 | 5.15 | 5.04 | 5.07 | 5.07 | qfq | 6,544,700 | 33,174,754 | -0.39% |
| 2025-05-29 | 5.03 | 5.12 | 5.01 | 5.09 | 5.09 | qfq | 6,910,200 | 35,116,086 | 0.99% |
| 2025-05-28 | 5.11 | 5.13 | 5.02 | 5.04 | 5.04 | qfq | 7,092,300 | 35,927,961 | -0.98% |
| 2025-05-27 | 5.06 | 5.14 | 5.02 | 5.09 | 5.09 | qfq | 16,205,000 | 82,092,855 | -1.36% |
| 2025-05-26 | 4.98 | 5.39 | 4.96 | 5.16 | 5.16 | qfq | 17,510,400 | 90,163,609 | 3.61% |
| 2025-05-23 | 5.00 | 5.10 | 4.97 | 4.98 | 4.98 | qfq | 7,482,300 | 37,645,252 | -0.60% |
| 2025-05-22 | 5.07 | 5.13 | 4.98 | 5.01 | 5.01 | qfq | 6,000,300 | 30,203,076 | -1.38% |
| 2025-05-21 | 5.13 | 5.28 | 5.08 | 5.08 | 5.08 | qfq | 9,498,231 | 48,925,750 | -0.78% |
| 2025-05-20 | 5.10 | 5.13 | 5.05 | 5.12 | 5.12 | qfq | 4,208,132 | 21,454,387 | 0.59% |
| 2025-05-19 | 5.03 | 5.12 | 4.99 | 5.09 | 5.09 | qfq | 6,478,901 | 32,829,469 | 1.39% |
| 2025-05-16 | 4.95 | 5.06 | 4.94 | 5.02 | 5.02 | qfq | 6,924,794 | 34,708,062 | 1.21% |
| 2025-05-15 | 4.95 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 5,172,000 | 25,654,214 | 0.40% |
| 2025-05-14 | 4.96 | 4.99 | 4.90 | 4.94 | 4.94 | qfq | 5,226,104 | 25,841,299 | -0.60% |
| 2025-05-13 | 4.99 | 5.05 | 4.94 | 4.97 | 4.97 | qfq | 4,544,650 | 22,583,582 | 0.00% |
| 2025-05-12 | 5.00 | 5.06 | 4.96 | 4.97 | 4.97 | qfq | 4,677,500 | 23,346,400 | -0.20% |
| 2025-05-09 | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | qfq | 5,376,000 | 27,023,648 | -0.99% |
| 2025-05-08 | 4.95 | 5.06 | 4.89 | 5.03 | 5.03 | qfq | 6,256,600 | 31,170,403 | 1.62% |
| 2025-05-07 | 4.90 | 4.97 | 4.85 | 4.95 | 4.95 | qfq | 6,592,100 | 32,440,583 | 1.64% |
| 2025-05-06 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | qfq | 6,051,700 | 29,203,435 | 3.84% |
| 2025-04-30 | 4.67 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 5,792,521 | 27,310,001 | 0.86% |
| 2025-04-29 | 4.51 | 4.71 | 4.50 | 4.65 | 4.65 | qfq | 6,826,793 | 31,710,553 | 0.65% |
| 2025-04-28 | 4.67 | 4.68 | 4.57 | 4.62 | 4.62 | qfq | 5,672,300 | 26,187,917 | -1.49% |
| 2025-04-25 | 4.71 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 4,312,500 | 20,226,988 | -0.21% |
| 2025-04-24 | 4.75 | 4.77 | 4.65 | 4.70 | 4.70 | qfq | 3,989,600 | 18,817,875 | -0.21% |
| 2025-04-23 | 4.73 | 4.75 | 4.70 | 4.71 | 4.71 | qfq | 2,863,500 | 13,522,805 | 0.43% |
| 2025-04-22 | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 3,176,500 | 14,934,485 | 0.21% |
| 2025-04-21 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 3,630,700 | 16,963,647 | 1.08% |
| 2025-04-18 | 4.63 | 4.68 | 4.57 | 4.63 | 4.63 | qfq | 3,566,000 | 16,472,247 | -0.22% |
| 2025-04-17 | 4.56 | 4.67 | 4.54 | 4.64 | 4.64 | qfq | 4,504,700 | 20,866,070 | 1.75% |
| 2025-04-16 | 4.64 | 4.68 | 4.51 | 4.56 | 4.56 | qfq | 4,661,751 | 21,355,445 | -2.77% |
| 2025-04-15 | 4.66 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 5,776,162 | 26,897,174 | 1.08% |
| 2025-04-14 | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 5,152,400 | 23,941,083 | 1.53% |
| 2025-04-11 | 4.48 | 4.70 | 4.46 | 4.57 | 4.57 | qfq | 7,482,856 | 34,435,938 | 1.11% |
| 2025-04-10 | 4.46 | 4.59 | 4.43 | 4.52 | 4.52 | qfq | 7,387,562 | 33,404,364 | 3.20% |
| 2025-04-09 | 4.29 | 4.43 | 4.00 | 4.38 | 4.38 | qfq | 10,564,700 | 44,671,903 | 1.62% |
| 2025-04-08 | 4.45 | 4.58 | 4.23 | 4.31 | 4.31 | qfq | 13,215,962 | 57,449,663 | -6.30% |
| 2025-04-07 | 4.68 | 4.74 | 4.60 | 4.60 | 4.60 | qfq | 7,106,300 | 32,908,849 | -9.98% |
| 2025-04-03 | 5.09 | 5.13 | 5.04 | 5.11 | 5.11 | qfq | 5,256,868 | 26,741,306 | 0.20% |
| 2025-04-02 | 5.11 | 5.20 | 5.08 | 5.10 | 5.10 | qfq | 3,881,300 | 19,934,373 | -0.58% |
| 2025-04-01 | 5.01 | 5.16 | 5.01 | 5.13 | 5.13 | qfq | 6,025,900 | 30,799,312 | 2.60% |
| 2025-03-31 | 5.17 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 9,551,493 | 48,169,534 | -3.47% |
| 2025-03-28 | 5.38 | 5.40 | 5.17 | 5.18 | 5.18 | qfq | 11,649,496 | 61,038,464 | -4.25% |
| 2025-03-27 | 5.37 | 5.57 | 5.30 | 5.41 | 5.41 | qfq | 15,918,402 | 86,692,310 | 0.93% |
| 2025-03-26 | 5.23 | 5.38 | 5.21 | 5.36 | 5.36 | qfq | 9,525,351 | 50,775,195 | 2.29% |
| 2025-03-25 | 5.11 | 5.29 | 5.07 | 5.24 | 5.24 | qfq | 7,837,953 | 40,703,648 | 2.54% |
| 2025-03-24 | 5.24 | 5.27 | 5.02 | 5.11 | 5.11 | qfq | 9,664,803 | 49,562,872 | -3.04% |
| 2025-03-21 | 5.32 | 5.38 | 5.23 | 5.27 | 5.27 | qfq | 7,701,700 | 40,813,324 | -1.13% |
| 2025-03-20 | 5.32 | 5.42 | 5.29 | 5.33 | 5.33 | qfq | 7,315,451 | 39,150,081 | 0.19% |
| 2025-03-19 | 5.34 | 5.40 | 5.29 | 5.32 | 5.32 | qfq | 7,383,919 | 39,356,994 | -0.75% |
| 2025-03-18 | 5.38 | 5.39 | 5.32 | 5.36 | 5.36 | qfq | 4,902,850 | 26,209,869 | -0.37% |
| 2025-03-17 | 5.28 | 5.38 | 5.27 | 5.38 | 5.38 | qfq | 7,563,400 | 40,362,574 | 1.70% |
| 2025-03-14 | 5.22 | 5.29 | 5.18 | 5.29 | 5.29 | qfq | 7,755,829 | 40,701,119 | 1.54% |
| 2025-03-13 | 5.23 | 5.26 | 5.11 | 5.21 | 5.21 | qfq | 6,629,919 | 34,383,348 | -0.57% |
| 2025-03-12 | 5.21 | 5.29 | 5.17 | 5.24 | 5.24 | qfq | 7,747,423 | 40,498,643 | 0.38% |
| 2025-03-11 | 5.16 | 5.22 | 5.13 | 5.22 | 5.22 | qfq | 4,526,144 | 23,398,357 | 0.38% |
| 2025-03-10 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | qfq | 5,891,200 | 30,553,569 | 0.39% |
| 2025-03-07 | 5.19 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 6,966,623 | 36,088,153 | 0.19% |
| 2025-03-06 | 5.05 | 5.25 | 5.00 | 5.17 | 5.17 | qfq | 11,430,705 | 58,662,510 | 2.58% |
| 2025-03-05 | 5.14 | 5.14 | 5.00 | 5.04 | 5.04 | qfq | 7,561,900 | 38,062,334 | -1.37% |
| 2025-03-04 | 5.12 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 9,721,262 | 49,812,882 | -1.35% |
| 2025-03-03 | 5.15 | 5.36 | 5.11 | 5.18 | 5.18 | qfq | 16,073,579 | 84,163,854 | 2.78% |
| 2025-02-28 | 5.13 | 5.14 | 5.03 | 5.04 | 5.04 | qfq | 4,438,200 | 22,556,642 | -1.75% |
| 2025-02-27 | 5.08 | 5.14 | 5.04 | 5.13 | 5.13 | qfq | 5,314,700 | 27,084,408 | 0.79% |
| 2025-02-26 | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | qfq | 5,494,006 | 27,934,337 | 1.39% |
| 2025-02-25 | 5.01 | 5.07 | 5.01 | 5.02 | 5.02 | qfq | 4,784,400 | 24,082,795 | -0.59% |
| 2025-02-24 | 5.01 | 5.07 | 4.99 | 5.05 | 5.05 | qfq | 5,636,900 | 28,414,991 | 0.80% |
| 2025-02-21 | 5.06 | 5.08 | 4.98 | 5.01 | 5.01 | qfq | 4,292,299 | 21,513,271 | -0.79% |
| 2025-02-20 | 5.00 | 5.07 | 4.97 | 5.05 | 5.05 | qfq | 5,576,700 | 28,050,283 | 1.20% |
| 2025-02-19 | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | qfq | 3,705,302 | 18,472,149 | 0.40% |
| 2025-02-18 | 5.09 | 5.10 | 4.95 | 4.97 | 4.97 | qfq | 7,151,296 | 36,021,088 | -1.58% |
| 2025-02-17 | 4.99 | 5.06 | 4.96 | 5.05 | 5.05 | qfq | 7,546,978 | 37,959,944 | 1.61% |
| 2025-02-14 | 4.96 | 5.01 | 4.96 | 4.97 | 4.97 | qfq | 4,030,184 | 20,071,510 | -0.60% |
| 2025-02-13 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 6,376,000 | 31,988,820 | -0.60% |
| 2025-02-12 | 5.07 | 5.08 | 4.99 | 5.03 | 5.03 | qfq | 4,993,400 | 25,081,638 | -0.20% |
| 2025-02-11 | 5.05 | 5.06 | 5.00 | 5.04 | 5.04 | qfq | 5,212,696 | 26,216,727 | 0.20% |
| 2025-02-10 | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | qfq | 6,454,533 | 32,292,681 | 1.41% |
| 2025-02-07 | 4.94 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 7,146,833 | 35,537,277 | 0.40% |
| 2025-02-06 | 4.89 | 4.94 | 4.86 | 4.94 | 4.94 | qfq | 6,735,116 | 33,054,315 | 0.82% |
| 2025-02-05 | 4.91 | 4.94 | 4.80 | 4.90 | 4.90 | qfq | 5,546,800 | 27,043,091 | 0.82% |
| 2025-01-27 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | qfq | 7,570,100 | 36,994,300 | 1.04% |
| 2025-01-24 | 4.84 | 4.86 | 4.77 | 4.81 | 4.81 | qfq | 7,049,500 | 33,899,133 | -1.03% |
| 2025-01-23 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | qfq | 9,879,200 | 48,726,629 | -0.41% |
| 2025-01-22 | 5.04 | 5.11 | 4.88 | 4.88 | 4.88 | qfq | 12,828,300 | 63,971,086 | -4.50% |
| 2025-01-21 | 5.19 | 5.50 | 5.05 | 5.11 | 5.11 | qfq | 21,238,641 | 109,991,041 | 1.79% |
| 2025-01-20 | 5.06 | 5.11 | 4.86 | 5.02 | 5.02 | qfq | 18,571,200 | 92,673,725 | -2.33% |
| 2025-01-17 | 5.20 | 5.36 | 4.98 | 5.14 | 5.14 | qfq | 23,165,600 | 118,669,806 | -0.77% |
| 2025-01-16 | 5.00 | 5.27 | 5.00 | 5.18 | 5.18 | qfq | 40,310,714 | 208,508,950 | -4.25% |
| 2025-01-15 | 5.12 | 5.62 | 5.01 | 5.41 | 5.41 | qfq | 51,430,973 | 285,409,239 | 5.87% |
| 2025-01-14 | 4.95 | 5.11 | 4.91 | 5.11 | 5.11 | qfq | 7,772,500 | 39,191,928 | 2.40% |
| 2025-01-13 | 5.14 | 5.14 | 4.80 | 4.99 | 4.99 | qfq | 7,233,100 | 35,833,106 | 1.84% |
| 2025-01-10 | 4.86 | 5.05 | 4.83 | 4.90 | 4.90 | qfq | 9,295,300 | 45,769,390 | 0.82% |
| 2025-01-09 | 4.82 | 4.93 | 4.76 | 4.86 | 4.86 | qfq | 3,456,800 | 16,795,791 | 0.83% |
| 2025-01-08 | 4.81 | 4.86 | 4.66 | 4.82 | 4.82 | qfq | 4,977,900 | 23,789,445 | 0.21% |
| 2025-01-07 | 4.68 | 4.82 | 4.68 | 4.81 | 4.81 | qfq | 3,195,300 | 15,170,734 | 2.56% |
| 2025-01-06 | 4.67 | 4.75 | 4.50 | 4.69 | 4.69 | qfq | 4,847,200 | 22,615,044 | -0.21% |
| 2025-01-03 | 4.92 | 4.93 | 4.69 | 4.70 | 4.70 | qfq | 5,699,800 | 27,219,565 | -3.69% |
| 2025-01-02 | 4.93 | 5.01 | 4.83 | 4.88 | 4.88 | qfq | 5,756,806 | 28,311,486 | -0.81% |
| 2024-12-31 | 4.98 | 5.02 | 4.86 | 4.92 | 4.92 | qfq | 4,789,800 | 23,655,204 | -1.40% |
| 2024-12-30 | 5.08 | 5.12 | 4.95 | 4.99 | 4.99 | qfq | 5,701,200 | 28,467,264 | -2.35% |
| 2024-12-27 | 4.92 | 5.20 | 4.92 | 5.11 | 5.11 | qfq | 9,326,100 | 47,516,945 | 3.86% |
| 2024-12-26 | 5.03 | 5.08 | 4.92 | 4.92 | 4.92 | qfq | 8,625,800 | 43,096,785 | -1.99% |
| 2024-12-25 | 5.25 | 5.30 | 4.92 | 5.02 | 5.02 | qfq | 18,319,901 | 92,673,302 | -8.06% |
| 2024-12-24 | 5.40 | 5.82 | 5.32 | 5.46 | 5.46 | qfq | 22,092,500 | 123,582,742 | 3.21% |
| 2024-12-23 | 5.44 | 5.45 | 5.26 | 5.29 | 5.29 | qfq | 7,362,000 | 39,176,899 | -2.40% |
| 2024-12-20 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | qfq | 4,213,803 | 22,794,676 | 1.31% |
| 2024-12-19 | 5.33 | 5.40 | 5.23 | 5.35 | 5.35 | qfq | 5,784,702 | 30,685,783 | -0.74% |
| 2024-12-18 | 5.43 | 5.46 | 5.30 | 5.39 | 5.39 | qfq | 5,573,931 | 30,080,681 | -0.74% |
| 2024-12-17 | 5.76 | 5.76 | 5.40 | 5.43 | 5.43 | qfq | 8,786,800 | 48,552,092 | -5.07% |
| 2024-12-16 | 5.76 | 5.80 | 5.69 | 5.72 | 5.72 | qfq | 5,098,202 | 29,263,855 | -0.69% |
| 2024-12-13 | 5.80 | 5.89 | 5.73 | 5.76 | 5.76 | qfq | 7,776,051 | 44,886,787 | -1.37% |
| 2024-12-12 | 5.69 | 5.86 | 5.66 | 5.84 | 5.84 | qfq | 11,143,506 | 64,373,787 | 2.82% |
| 2024-12-11 | 5.70 | 5.72 | 5.62 | 5.68 | 5.68 | qfq | 5,972,400 | 33,860,871 | 0.35% |
| 2024-12-10 | 5.80 | 5.88 | 5.65 | 5.66 | 5.66 | qfq | 8,411,439 | 48,160,871 | -1.22% |
| 2024-12-09 | 5.65 | 5.80 | 5.65 | 5.73 | 5.73 | qfq | 8,820,313 | 50,385,254 | 1.42% |
| 2024-12-06 | 5.57 | 5.67 | 5.56 | 5.65 | 5.65 | qfq | 6,977,896 | 39,253,214 | 1.07% |
| 2024-12-05 | 5.59 | 5.62 | 5.56 | 5.59 | 5.59 | qfq | 7,433,846 | 41,501,963 | 0.00% |
| 2024-12-04 | 5.63 | 5.68 | 5.56 | 5.59 | 5.59 | qfq | 8,565,100 | 48,209,610 | -1.24% |
| 2024-12-03 | 5.69 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 10,883,838 | 61,821,095 | -1.05% |
| 2024-12-02 | 5.68 | 5.78 | 5.64 | 5.72 | 5.72 | qfq | 13,882,202 | 79,184,059 | 2.14% |
| 2024-11-29 | 5.81 | 5.84 | 5.58 | 5.60 | 5.60 | qfq | 22,102,000 | 125,178,313 | -4.11% |
| 2024-11-28 | 5.55 | 6.05 | 5.51 | 5.84 | 5.84 | qfq | 39,845,796 | 234,013,706 | 6.18% |
| 2024-11-27 | 5.48 | 5.50 | 5.33 | 5.50 | 5.50 | qfq | 6,937,302 | 37,566,325 | 0.00% |
| 2024-11-26 | 5.61 | 5.66 | 5.46 | 5.50 | 5.50 | qfq | 7,301,938 | 40,321,709 | -1.79% |
| 2024-11-25 | 5.41 | 5.63 | 5.41 | 5.60 | 5.60 | qfq | 11,877,201 | 65,925,219 | 2.75% |
| 2024-11-22 | 5.50 | 5.71 | 5.43 | 5.45 | 5.45 | qfq | 14,299,939 | 79,439,844 | -1.09% |
| 2024-11-21 | 5.39 | 5.64 | 5.37 | 5.51 | 5.51 | qfq | 14,050,931 | 77,457,367 | 2.23% |
| 2024-11-20 | 5.19 | 5.51 | 5.15 | 5.39 | 5.39 | qfq | 12,210,640 | 65,440,575 | 4.46% |
| 2024-11-19 | 5.03 | 5.17 | 5.03 | 5.16 | 5.16 | qfq | 5,478,414 | 28,014,943 | 1.98% |
| 2024-11-18 | 5.07 | 5.17 | 5.01 | 5.06 | 5.06 | qfq | 6,319,369 | 32,198,355 | -0.20% |
| 2024-11-15 | 5.15 | 5.22 | 5.05 | 5.07 | 5.07 | qfq | 4,960,667 | 25,491,010 | -1.55% |
| 2024-11-14 | 5.26 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 5,262,200 | 27,401,319 | -2.09% |
| 2024-11-13 | 5.24 | 5.31 | 5.17 | 5.26 | 5.26 | qfq | 5,694,323 | 29,792,183 | 0.00% |
| 2024-11-12 | 5.25 | 5.35 | 5.22 | 5.26 | 5.26 | qfq | 8,302,453 | 43,866,574 | 0.19% |
| 2024-11-11 | 5.22 | 5.26 | 5.15 | 5.25 | 5.25 | qfq | 6,818,392 | 35,554,158 | 0.38% |
| 2024-11-08 | 5.30 | 5.35 | 5.19 | 5.23 | 5.23 | qfq | 8,839,800 | 46,347,568 | -0.38% |
| 2024-11-07 | 5.10 | 5.27 | 5.06 | 5.25 | 5.25 | qfq | 7,598,648 | 39,525,437 | 2.54% |
| 2024-11-06 | 5.10 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 7,887,421 | 40,216,426 | 0.99% |
| 2024-11-05 | 5.01 | 5.10 | 5.00 | 5.07 | 5.07 | qfq | 8,041,596 | 40,665,412 | 1.00% |
| 2024-11-04 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | qfq | 5,375,293 | 26,855,128 | 0.20% |
| 2024-11-01 | 5.12 | 5.16 | 5.01 | 5.01 | 5.01 | qfq | 6,239,190 | 31,626,683 | -2.15% |
| 2024-10-31 | 5.02 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 5,163,283 | 26,266,663 | 1.79% |
| 2024-10-30 | 5.03 | 5.08 | 4.97 | 5.03 | 5.03 | qfq | 4,402,228 | 22,114,281 | 0.00% |
| 2024-10-29 | 5.17 | 5.23 | 5.01 | 5.03 | 5.03 | qfq | 7,661,500 | 39,018,977 | -4.19% |
| 2024-10-28 | 5.12 | 5.25 | 5.08 | 5.25 | 5.25 | qfq | 6,720,631 | 34,843,322 | 2.94% |
| 2024-10-25 | 4.97 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 6,018,404 | 30,431,291 | 2.62% |
| 2024-10-24 | 4.98 | 5.00 | 4.92 | 4.97 | 4.97 | qfq | 3,382,700 | 16,754,678 | -0.40% |
| 2024-10-23 | 4.95 | 5.04 | 4.94 | 4.99 | 4.99 | qfq | 5,640,306 | 28,126,348 | 0.81% |
| 2024-10-22 | 4.88 | 4.95 | 4.86 | 4.95 | 4.95 | qfq | 4,709,604 | 23,141,942 | 1.85% |
| 2024-10-21 | 4.89 | 4.91 | 4.81 | 4.86 | 4.86 | qfq | 5,885,800 | 28,581,386 | -0.61% |
| 2024-10-18 | 4.81 | 4.96 | 4.80 | 4.89 | 4.89 | qfq | 5,168,632 | 25,165,303 | 0.62% |
| 2024-10-17 | 4.97 | 5.01 | 4.83 | 4.86 | 4.86 | qfq | 3,496,646 | 17,204,678 | -2.02% |
| 2024-10-16 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | qfq | 2,954,300 | 14,586,306 | 0.81% |
| 2024-10-15 | 5.01 | 5.04 | 4.92 | 4.92 | 4.92 | qfq | 3,164,300 | 15,750,291 | -1.60% |
| 2024-10-14 | 4.90 | 5.02 | 4.85 | 5.00 | 5.00 | qfq | 4,861,400 | 24,102,677 | 2.25% |
| 2024-10-11 | 5.09 | 5.09 | 4.85 | 4.89 | 4.89 | qfq | 5,616,268 | 27,855,788 | -3.93% |
| 2024-10-10 | 5.18 | 5.25 | 5.09 | 5.09 | 5.09 | qfq | 7,447,471 | 38,589,736 | -0.78% |
| 2024-10-09 | 5.34 | 5.39 | 5.06 | 5.13 | 5.13 | qfq | 10,961,727 | 56,861,842 | -4.82% |
| 2024-10-08 | 5.65 | 5.68 | 5.21 | 5.39 | 5.39 | qfq | 15,718,141 | 85,184,991 | 4.26% |
| 2024-09-30 | 4.88 | 5.17 | 4.83 | 5.17 | 5.17 | qfq | 13,674,694 | 68,822,505 | 10.00% |
| 2024-09-27 | 4.56 | 4.75 | 4.51 | 4.70 | 4.70 | qfq | 6,498,964 | 30,098,900 | 4.68% |
| 2024-09-26 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | qfq | 3,282,720 | 14,520,182 | 2.75% |
| 2024-09-25 | 4.31 | 4.45 | 4.31 | 4.37 | 4.37 | qfq | 3,859,600 | 16,950,834 | 1.63% |
| 2024-09-24 | 4.21 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 3,893,220 | 16,539,501 | 2.63% |
| 2024-09-23 | 4.18 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 1,272,600 | 5,317,178 | 0.24% |
| 2024-09-20 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 1,793,200 | 7,487,073 | -0.48% |
| 2024-09-19 | 4.06 | 4.20 | 4.05 | 4.20 | 4.20 | qfq | 2,990,515 | 12,421,347 | 3.96% |
| 2024-09-18 | 4.10 | 4.10 | 3.95 | 4.04 | 4.04 | qfq | 2,229,700 | 8,941,964 | -0.98% |
| 2024-09-13 | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | qfq | 1,893,100 | 7,752,910 | -1.21% |
| 2024-09-12 | 4.13 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 1,938,500 | 8,066,623 | 0.00% |
| 2024-09-11 | 4.21 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 1,718,200 | 7,132,519 | -1.90% |
| 2024-09-10 | 4.21 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 2,291,496 | 9,549,790 | 0.48% |
| 2024-09-09 | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | qfq | 1,284,701 | 5,376,341 | -0.24% |
| 2024-09-06 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | qfq | 2,173,100 | 9,200,481 | -2.10% |
| 2024-09-05 | 4.26 | 4.30 | 4.23 | 4.29 | 4.29 | qfq | 2,120,555 | 9,053,383 | 0.47% |
| 2024-09-04 | 4.26 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 2,782,600 | 11,932,972 | 0.00% |
| 2024-09-03 | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | qfq | 1,636,900 | 7,009,992 | 0.47% |
| 2024-09-02 | 4.29 | 4.34 | 4.25 | 4.25 | 4.25 | qfq | 2,664,800 | 11,442,457 | -1.16% |
| 2024-08-30 | 4.26 | 4.36 | 4.21 | 4.30 | 4.30 | qfq | 3,048,266 | 13,102,640 | 0.94% |
| 2024-08-29 | 4.19 | 4.28 | 4.16 | 4.26 | 4.26 | qfq | 2,044,300 | 8,652,433 | 1.67% |
| 2024-08-28 | 4.15 | 4.25 | 4.11 | 4.19 | 4.19 | qfq | 2,252,363 | 9,437,604 | 1.21% |
| 2024-08-27 | 4.19 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 2,437,009 | 10,119,741 | -1.43% |
| 2024-08-26 | 4.05 | 4.22 | 4.04 | 4.20 | 4.20 | qfq | 3,858,512 | 16,105,560 | 2.69% |
| 2024-08-23 | 4.17 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 3,787,910 | 15,538,083 | -1.92% |
| 2024-08-22 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 2,677,300 | 11,295,249 | -2.57% |
| 2024-08-21 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | qfq | 1,972,930 | 8,433,524 | 0.23% |
| 2024-08-20 | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 3,181,193 | 13,749,430 | -2.29% |
| 2024-08-19 | 4.39 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 2,229,300 | 9,769,607 | -0.46% |
| 2024-08-16 | 4.44 | 4.49 | 4.37 | 4.39 | 4.39 | qfq | 4,058,366 | 18,007,126 | -1.13% |
| 2024-08-15 | 4.42 | 4.47 | 4.33 | 4.44 | 4.44 | qfq | 5,520,001 | 24,339,039 | -0.22% |
| 2024-08-14 | 4.36 | 4.57 | 4.36 | 4.45 | 4.45 | qfq | 8,209,060 | 36,806,891 | 2.06% |
| 2024-08-13 | 4.22 | 4.38 | 4.20 | 4.36 | 4.36 | qfq | 12,148,922 | 52,030,113 | -2.02% |
| 2024-08-12 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | qfq | 3,211,700 | 14,292,065 | -9.92% |
| 2024-08-09 | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | qfq | 1,800,700 | 8,920,852 | 0.00% |
| 2024-08-08 | 4.90 | 4.96 | 4.84 | 4.94 | 4.94 | qfq | 2,231,900 | 10,962,507 | 0.61% |
| 2024-08-07 | 4.86 | 4.94 | 4.81 | 4.91 | 4.91 | qfq | 2,808,600 | 13,738,048 | 1.03% |
| 2024-08-06 | 4.80 | 4.86 | 4.75 | 4.86 | 4.86 | qfq | 2,602,300 | 12,544,473 | 2.32% |
| 2024-08-05 | 4.77 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 2,381,848 | 11,451,168 | -1.45% |
| 2024-08-02 | 4.85 | 4.89 | 4.81 | 4.82 | 4.82 | qfq | 2,239,637 | 10,849,528 | -1.43% |
| 2024-08-01 | 4.88 | 4.92 | 4.86 | 4.89 | 4.89 | qfq | 2,333,383 | 11,411,068 | 0.41% |
| 2024-07-31 | 4.76 | 4.88 | 4.73 | 4.87 | 4.87 | qfq | 2,654,300 | 12,811,574 | 2.31% |
| 2024-07-30 | 4.74 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 1,052,300 | 5,003,394 | 0.63% |
| 2024-07-29 | 4.75 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 1,079,184 | 5,116,926 | -0.42% |
| 2024-07-26 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 1,596,900 | 7,574,342 | 0.85% |
| 2024-07-25 | 4.65 | 4.73 | 4.61 | 4.71 | 4.71 | qfq | 1,538,784 | 7,194,320 | 1.29% |
| 2024-07-24 | 4.74 | 4.76 | 4.62 | 4.65 | 4.65 | qfq | 2,124,674 | 9,949,392 | -1.48% |
| 2024-07-23 | 4.83 | 4.86 | 4.72 | 4.72 | 4.72 | qfq | 1,743,000 | 8,365,519 | -2.28% |
| 2024-07-22 | 4.81 | 4.85 | 4.78 | 4.83 | 4.83 | qfq | 1,376,400 | 6,632,821 | -0.21% |
| 2024-07-19 | 4.77 | 4.87 | 4.77 | 4.84 | 4.84 | qfq | 1,451,700 | 7,009,251 | 0.83% |
| 2024-07-18 | 4.81 | 4.83 | 4.70 | 4.80 | 4.80 | qfq | 1,892,830 | 9,005,086 | -0.21% |
| 2024-07-17 | 4.84 | 4.84 | 4.79 | 4.81 | 4.81 | qfq | 1,751,100 | 8,430,071 | -1.03% |
| 2024-07-16 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 1,819,031 | 8,823,326 | -0.82% |
| 2024-07-15 | 4.96 | 4.97 | 4.89 | 4.90 | 4.90 | qfq | 1,979,800 | 9,720,371 | -1.61% |
| 2024-07-12 | 4.96 | 5.02 | 4.95 | 4.98 | 4.98 | qfq | 3,001,900 | 14,958,819 | 0.20% |
| 2024-07-11 | 4.97 | 4.98 | 4.85 | 4.97 | 4.97 | qfq | 4,460,138 | 21,997,214 | -1.39% |
| 2024-07-10 | 5.09 | 5.17 | 5.02 | 5.04 | 4.85 | qfq | 2,961,684 | 15,098,949 | -1.37% |
| 2024-07-09 | 5.06 | 5.13 | 5.00 | 5.11 | 4.92 | qfq | 2,401,300 | 12,169,580 | 1.19% |
| 2024-07-08 | 5.11 | 5.12 | 5.04 | 5.05 | 4.86 | qfq | 1,626,700 | 8,238,756 | -1.94% |
| 2024-07-05 | 5.13 | 5.15 | 5.03 | 5.15 | 4.96 | qfq | 1,746,000 | 8,905,168 | 1.18% |
| 2024-07-04 | 5.16 | 5.26 | 5.07 | 5.09 | 4.90 | qfq | 3,079,977 | 15,760,957 | -1.55% |
| 2024-07-03 | 5.14 | 5.18 | 5.11 | 5.17 | 4.98 | qfq | 2,644,917 | 13,640,678 | 0.78% |
| 2024-07-02 | 5.11 | 5.16 | 5.09 | 5.13 | 4.94 | qfq | 2,420,827 | 12,414,245 | 0.20% |
| 2024-07-01 | 5.01 | 5.14 | 5.01 | 5.12 | 4.93 | qfq | 2,359,218 | 12,042,431 | 1.19% |
| 2024-06-28 | 5.02 | 5.11 | 5.01 | 5.06 | 4.87 | qfq | 1,900,218 | 9,644,299 | 0.60% |
| 2024-06-27 | 5.09 | 5.13 | 5.02 | 5.03 | 4.84 | qfq | 1,935,609 | 9,810,208 | -1.76% |
| 2024-06-26 | 5.04 | 5.12 | 4.97 | 5.12 | 4.93 | qfq | 2,133,500 | 10,776,362 | 2.20% |
| 2024-06-25 | 4.98 | 5.08 | 4.98 | 5.01 | 4.83 | qfq | 2,464,803 | 12,406,906 | 0.80% |
| 2024-06-24 | 5.06 | 5.08 | 4.92 | 4.97 | 4.79 | qfq | 4,225,183 | 21,068,539 | -2.36% |
| 2024-06-21 | 5.06 | 5.11 | 5.01 | 5.09 | 4.90 | qfq | 1,732,473 | 8,794,956 | 0.79% |
| 2024-06-20 | 5.16 | 5.20 | 5.04 | 5.05 | 4.86 | qfq | 2,714,392 | 13,823,551 | -2.70% |
| 2024-06-19 | 5.21 | 5.23 | 5.14 | 5.19 | 5.00 | qfq | 2,681,200 | 13,925,034 | -0.19% |
| 2024-06-18 | 5.13 | 5.21 | 5.10 | 5.20 | 5.01 | qfq | 2,447,090 | 12,668,056 | 1.76% |
| 2024-06-17 | 5.17 | 5.17 | 5.08 | 5.11 | 4.92 | qfq | 2,972,390 | 15,208,624 | -1.54% |
| 2024-06-14 | 5.16 | 5.23 | 5.12 | 5.19 | 5.00 | qfq | 2,700,000 | 13,985,198 | 0.39% |
| 2024-06-13 | 5.27 | 5.29 | 5.15 | 5.17 | 4.98 | qfq | 3,795,683 | 19,716,624 | -2.08% |
| 2024-06-12 | 5.17 | 5.29 | 5.17 | 5.28 | 5.09 | qfq | 2,792,364 | 14,671,459 | 1.34% |
| 2024-06-11 | 5.26 | 5.27 | 5.15 | 5.21 | 5.02 | qfq | 3,701,600 | 19,202,991 | -1.70% |
| 2024-06-07 | 5.19 | 5.34 | 5.19 | 5.30 | 5.10 | qfq | 5,032,794 | 26,626,345 | 3.11% |
| 2024-06-06 | 5.40 | 5.44 | 5.11 | 5.14 | 4.95 | qfq | 5,418,000 | 28,216,562 | -4.46% |
| 2024-06-05 | 5.51 | 5.51 | 5.37 | 5.38 | 5.18 | qfq | 2,764,900 | 15,037,861 | -2.18% |
| 2024-06-04 | 5.52 | 5.52 | 5.42 | 5.50 | 5.30 | qfq | 3,152,200 | 17,227,554 | -0.90% |
| 2024-06-03 | 5.71 | 5.73 | 5.50 | 5.55 | 5.35 | qfq | 5,548,900 | 31,031,243 | -3.31% |
| 2024-05-31 | 5.70 | 5.77 | 5.67 | 5.74 | 5.53 | qfq | 3,149,937 | 18,010,478 | 0.70% |
| 2024-05-30 | 5.77 | 5.79 | 5.68 | 5.70 | 5.49 | qfq | 3,226,500 | 18,469,093 | -0.70% |
| 2024-05-29 | 5.69 | 5.81 | 5.68 | 5.74 | 5.53 | qfq | 3,713,500 | 21,361,611 | 0.88% |
| 2024-05-28 | 5.75 | 5.77 | 5.68 | 5.69 | 5.48 | qfq | 4,822,801 | 27,522,700 | -1.56% |
| 2024-05-27 | 5.74 | 5.78 | 5.68 | 5.78 | 5.57 | qfq | 4,840,743 | 27,697,078 | 1.05% |
| 2024-05-24 | 5.80 | 5.86 | 5.72 | 5.72 | 5.51 | qfq | 8,007,815 | 46,394,692 | -1.89% |
| 2024-05-23 | 5.98 | 6.04 | 5.79 | 5.83 | 5.61 | qfq | 11,556,526 | 67,849,524 | -3.95% |
| 2024-05-22 | 5.99 | 6.39 | 5.90 | 6.07 | 5.85 | qfq | 15,755,077 | 96,655,412 | 1.68% |
| 2024-05-21 | 6.13 | 6.18 | 5.90 | 5.97 | 5.75 | qfq | 13,116,300 | 78,731,230 | -2.61% |
| 2024-05-20 | 5.86 | 6.19 | 5.86 | 6.13 | 5.90 | qfq | 20,936,319 | 127,866,218 | 4.25% |
| 2024-05-17 | 5.78 | 5.93 | 5.78 | 5.88 | 5.66 | qfq | 6,327,000 | 37,091,540 | 1.73% |
| 2024-05-16 | 5.79 | 5.87 | 5.77 | 5.78 | 5.57 | qfq | 4,704,737 | 27,337,856 | -0.34% |
| 2024-05-15 | 5.87 | 5.88 | 5.74 | 5.80 | 5.59 | qfq | 5,952,500 | 34,553,916 | -2.03% |
| 2024-05-14 | 5.70 | 5.99 | 5.69 | 5.92 | 5.70 | qfq | 8,209,200 | 48,063,438 | 3.68% |
| 2024-05-13 | 5.83 | 5.85 | 5.68 | 5.71 | 5.50 | qfq | 7,423,219 | 42,579,716 | -3.06% |
| 2024-05-10 | 5.96 | 5.98 | 5.83 | 5.89 | 5.67 | qfq | 8,230,900 | 48,533,620 | -1.17% |
| 2024-05-09 | 5.92 | 6.02 | 5.92 | 5.96 | 5.74 | qfq | 8,901,100 | 53,142,457 | -0.17% |
| 2024-05-08 | 6.10 | 6.17 | 5.90 | 5.97 | 5.75 | qfq | 12,977,442 | 78,211,359 | -2.77% |
| 2024-05-07 | 5.91 | 6.16 | 5.87 | 6.14 | 5.91 | qfq | 18,401,838 | 111,175,934 | 3.54% |
| 2024-05-06 | 5.62 | 5.99 | 5.61 | 5.93 | 5.71 | qfq | 17,244,867 | 100,320,089 | 6.27% |
| 2024-04-30 | 5.66 | 5.70 | 5.55 | 5.58 | 5.37 | qfq | 10,198,500 | 57,255,775 | -1.76% |
| 2024-04-29 | 5.77 | 5.77 | 5.42 | 5.68 | 5.47 | qfq | 19,136,660 | 107,106,276 | -3.57% |
| 2024-04-26 | 5.77 | 5.90 | 5.69 | 5.89 | 5.67 | qfq | 8,116,837 | 47,035,755 | 1.73% |
| 2024-04-25 | 5.63 | 5.84 | 5.60 | 5.79 | 5.58 | qfq | 8,327,693 | 48,001,584 | 2.84% |
| 2024-04-24 | 5.60 | 5.65 | 5.56 | 5.63 | 5.42 | qfq | 6,105,200 | 34,265,348 | 0.54% |
| 2024-04-23 | 5.74 | 5.75 | 5.56 | 5.60 | 5.39 | qfq | 8,196,000 | 46,205,689 | -1.75% |
| 2024-04-22 | 5.90 | 5.93 | 5.65 | 5.70 | 5.49 | qfq | 10,518,994 | 60,590,366 | -4.20% |
| 2024-04-19 | 5.88 | 6.10 | 5.83 | 5.95 | 5.73 | qfq | 11,159,704 | 66,790,939 | 0.34% |
| 2024-04-18 | 6.11 | 6.19 | 5.87 | 5.93 | 5.71 | qfq | 15,779,400 | 94,779,253 | -2.95% |
| 2024-04-17 | 5.80 | 6.38 | 5.80 | 6.11 | 5.88 | qfq | 24,198,127 | 148,177,560 | 2.00% |
| 2024-04-16 | 6.05 | 6.51 | 5.89 | 5.99 | 5.77 | qfq | 28,589,212 | 177,782,154 | 1.18% |
| 2024-04-15 | 6.40 | 6.45 | 5.82 | 5.92 | 5.70 | qfq | 11,835,199 | 71,524,123 | -7.36% |
| 2024-04-12 | 6.38 | 6.48 | 6.31 | 6.39 | 6.15 | qfq | 4,211,800 | 26,937,347 | 0.63% |
| 2024-04-11 | 6.27 | 6.43 | 6.23 | 6.35 | 6.12 | qfq | 4,007,400 | 25,510,344 | 0.47% |
| 2024-04-10 | 6.45 | 6.45 | 6.27 | 6.32 | 6.09 | qfq | 4,512,400 | 28,583,662 | -1.86% |
| 2024-04-09 | 6.38 | 6.45 | 6.31 | 6.44 | 6.20 | qfq | 3,890,900 | 24,896,874 | 2.22% |
| 2024-04-08 | 6.43 | 6.48 | 6.29 | 6.30 | 6.07 | qfq | 4,458,500 | 28,492,920 | -2.63% |
| 2024-04-03 | 6.44 | 6.49 | 6.36 | 6.47 | 6.23 | qfq | 4,784,700 | 30,754,279 | 0.31% |
| 2024-04-02 | 6.29 | 6.47 | 6.28 | 6.45 | 6.21 | qfq | 7,103,200 | 45,421,994 | 2.54% |
| 2024-04-01 | 6.25 | 6.29 | 6.17 | 6.29 | 6.06 | qfq | 4,841,800 | 30,224,046 | 1.62% |
| 2024-03-29 | 6.09 | 6.19 | 6.06 | 6.19 | 5.96 | qfq | 4,029,461 | 24,753,604 | 2.15% |
| 2024-03-28 | 5.96 | 6.12 | 5.94 | 6.06 | 5.84 | qfq | 3,548,400 | 21,480,794 | 1.51% |
| 2024-03-27 | 6.06 | 6.11 | 5.97 | 5.97 | 5.75 | qfq | 3,455,086 | 20,860,339 | -1.97% |
| 2024-03-26 | 6.06 | 6.14 | 5.98 | 6.09 | 5.87 | qfq | 3,884,800 | 23,534,654 | 0.66% |
| 2024-03-25 | 6.15 | 6.21 | 6.04 | 6.05 | 5.83 | qfq | 4,363,200 | 26,741,477 | -2.42% |
| 2024-03-22 | 6.25 | 6.31 | 6.14 | 6.20 | 5.97 | qfq | 4,372,086 | 27,123,745 | -0.64% |
| 2024-03-21 | 6.23 | 6.28 | 6.16 | 6.24 | 6.01 | qfq | 4,876,000 | 30,381,774 | 0.16% |
| 2024-03-20 | 6.16 | 6.26 | 6.15 | 6.23 | 6.00 | qfq | 4,690,761 | 29,096,211 | 0.97% |
| 2024-03-19 | 6.09 | 6.23 | 6.09 | 6.17 | 5.94 | qfq | 7,107,174 | 43,877,782 | 1.48% |
| 2024-03-18 | 5.97 | 6.08 | 5.96 | 6.08 | 5.86 | qfq | 4,684,200 | 28,223,114 | 2.01% |
| 2024-03-15 | 5.85 | 5.98 | 5.81 | 5.96 | 5.74 | qfq | 4,291,100 | 25,350,831 | 1.71% |
| 2024-03-14 | 5.85 | 5.93 | 5.77 | 5.86 | 5.64 | qfq | 3,969,002 | 23,250,937 | 0.17% |
| 2024-03-13 | 5.90 | 5.91 | 5.81 | 5.85 | 5.63 | qfq | 4,265,800 | 24,971,186 | -0.85% |
| 2024-03-12 | 5.77 | 5.90 | 5.73 | 5.90 | 5.68 | qfq | 5,926,300 | 34,559,705 | 2.08% |
| 2024-03-11 | 5.67 | 5.79 | 5.66 | 5.78 | 5.57 | qfq | 3,476,210 | 19,876,501 | 1.76% |
| 2024-03-08 | 5.62 | 5.69 | 5.60 | 5.68 | 5.47 | qfq | 3,473,937 | 19,661,928 | 0.71% |
| 2024-03-07 | 5.67 | 5.77 | 5.64 | 5.64 | 5.43 | qfq | 5,619,497 | 32,048,306 | -0.70% |
| 2024-03-06 | 5.58 | 5.72 | 5.52 | 5.68 | 5.47 | qfq | 4,442,000 | 25,001,985 | 2.34% |
| 2024-03-05 | 5.66 | 5.67 | 5.55 | 5.55 | 5.35 | qfq | 4,434,200 | 24,767,652 | -2.29% |
| 2024-03-04 | 5.81 | 5.82 | 5.55 | 5.68 | 5.47 | qfq | 5,828,600 | 33,001,200 | -2.41% |
| 2024-03-01 | 5.81 | 5.85 | 5.70 | 5.82 | 5.61 | qfq | 5,064,500 | 29,236,213 | 0.69% |
| 2024-02-29 | 5.61 | 5.79 | 5.57 | 5.78 | 5.57 | qfq | 6,360,102 | 36,177,007 | 2.48% |
| 2024-02-28 | 6.13 | 6.17 | 5.64 | 5.64 | 5.43 | qfq | 9,210,991 | 54,380,389 | -7.39% |
| 2024-02-27 | 5.93 | 6.09 | 5.89 | 6.09 | 5.87 | qfq | 4,297,500 | 25,848,193 | 2.53% |
| 2024-02-26 | 5.91 | 6.16 | 5.85 | 5.94 | 5.72 | qfq | 6,626,686 | 39,575,158 | 1.37% |
| 2024-02-23 | 5.68 | 5.88 | 5.65 | 5.86 | 5.64 | qfq | 5,350,462 | 30,810,252 | 3.90% |
| 2024-02-22 | 5.59 | 5.67 | 5.52 | 5.64 | 5.43 | qfq | 5,099,200 | 28,622,849 | 1.62% |
| 2024-02-21 | 5.40 | 5.67 | 5.34 | 5.55 | 5.35 | qfq | 5,745,085 | 31,815,405 | 2.40% |
| 2024-02-20 | 5.33 | 5.44 | 5.26 | 5.42 | 5.22 | qfq | 5,749,528 | 30,734,377 | 1.12% |
| 2024-02-19 | 5.33 | 5.44 | 5.25 | 5.36 | 5.16 | qfq | 11,911,498 | 63,561,769 | 3.68% |
| 2024-02-08 | 4.71 | 5.17 | 4.55 | 5.17 | 4.98 | qfq | 11,277,000 | 55,131,978 | 10.00% |
| 2024-02-07 | 5.07 | 5.09 | 4.62 | 4.70 | 4.53 | qfq | 12,893,143 | 62,085,560 | -6.93% |
| 2024-02-06 | 4.80 | 5.16 | 4.51 | 5.05 | 4.86 | qfq | 12,556,147 | 60,145,375 | 1.00% |
| 2024-02-05 | 5.50 | 5.50 | 5.00 | 5.00 | 4.82 | qfq | 9,010,696 | 45,614,709 | -10.07% |
| 2024-02-02 | 5.93 | 6.01 | 5.34 | 5.56 | 5.35 | qfq | 6,718,819 | 38,170,316 | -5.92% |
| 2024-02-01 | 5.95 | 6.02 | 5.71 | 5.91 | 5.69 | qfq | 5,957,272 | 35,054,380 | -1.17% |
| 2024-01-31 | 6.29 | 6.37 | 5.98 | 5.98 | 5.76 | qfq | 7,053,342 | 43,466,270 | -5.53% |
| 2024-01-30 | 6.59 | 6.60 | 6.26 | 6.33 | 6.10 | qfq | 10,530,422 | 67,786,616 | -2.47% |
| 2024-01-29 | 6.73 | 6.73 | 6.47 | 6.49 | 6.25 | qfq | 4,548,689 | 29,792,279 | -2.84% |
| 2024-01-26 | 6.62 | 6.79 | 6.60 | 6.68 | 6.43 | qfq | 3,899,507 | 26,207,599 | 0.60% |
| 2024-01-25 | 6.42 | 6.64 | 6.39 | 6.64 | 6.39 | qfq | 5,267,051 | 34,395,327 | 3.91% |
| 2024-01-24 | 6.47 | 6.53 | 6.09 | 6.39 | 6.15 | qfq | 6,170,555 | 39,183,104 | -0.47% |
| 2024-01-23 | 6.52 | 6.61 | 6.28 | 6.42 | 6.18 | qfq | 7,121,542 | 45,507,747 | -2.28% |
| 2024-01-22 | 7.04 | 7.05 | 6.52 | 6.57 | 6.33 | qfq | 6,518,489 | 44,198,382 | -6.81% |
| 2024-01-19 | 7.05 | 7.15 | 7.03 | 7.05 | 6.79 | qfq | 5,636,300 | 39,995,218 | 0.71% |
| 2024-01-18 | 7.11 | 7.11 | 6.80 | 7.00 | 6.74 | qfq | 6,174,400 | 42,977,145 | -1.82% |
| 2024-01-17 | 7.23 | 7.26 | 7.13 | 7.13 | 6.87 | qfq | 3,434,070 | 24,731,359 | -1.25% |
| 2024-01-16 | 7.32 | 7.36 | 7.13 | 7.22 | 6.95 | qfq | 5,149,200 | 37,127,331 | -1.37% |
| 2024-01-15 | 7.24 | 7.43 | 7.22 | 7.32 | 7.05 | qfq | 7,609,275 | 56,019,483 | 0.69% |
| 2024-01-12 | 7.23 | 7.36 | 7.23 | 7.27 | 7.00 | qfq | 4,570,600 | 33,399,552 | 0.28% |
| 2024-01-11 | 7.14 | 7.25 | 7.11 | 7.25 | 6.98 | qfq | 3,944,800 | 28,413,396 | 1.26% |
| 2024-01-10 | 7.25 | 7.26 | 7.14 | 7.16 | 6.90 | qfq | 4,072,300 | 29,287,728 | -0.83% |
| 2024-01-09 | 7.16 | 7.27 | 7.15 | 7.22 | 6.95 | qfq | 5,006,596 | 36,132,452 | 1.26% |
| 2024-01-08 | 7.17 | 7.27 | 7.13 | 7.13 | 6.87 | qfq | 5,679,300 | 40,892,279 | -0.97% |
| 2024-01-05 | 7.30 | 7.35 | 7.16 | 7.20 | 6.93 | qfq | 7,027,356 | 51,029,150 | -1.50% |
| 2024-01-04 | 7.39 | 7.45 | 7.29 | 7.31 | 7.04 | qfq | 6,613,256 | 48,485,460 | -0.95% |
| 2024-01-03 | 7.28 | 7.40 | 7.25 | 7.38 | 7.11 | qfq | 8,988,100 | 65,951,464 | 0.82% |
| 2024-01-02 | 7.25 | 7.38 | 7.23 | 7.32 | 7.05 | qfq | 11,627,700 | 85,143,414 | 0.27% |
| 2023-12-29 | 7.30 | 7.35 | 7.21 | 7.30 | 7.03 | qfq | 14,171,779 | 103,030,924 | -0.82% |
| 2023-12-28 | 7.29 | 7.40 | 7.13 | 7.36 | 7.09 | qfq | 15,858,145 | 115,852,764 | 2.79% |
| 2023-12-27 | 7.13 | 7.16 | 6.97 | 7.16 | 6.90 | qfq | 5,226,100 | 36,915,490 | 0.56% |
| 2023-12-26 | 7.11 | 7.23 | 7.09 | 7.12 | 6.86 | qfq | 5,668,300 | 40,503,165 | -0.42% |
| 2023-12-25 | 7.05 | 7.24 | 7.04 | 7.15 | 6.89 | qfq | 7,209,000 | 51,619,679 | 1.13% |
| 2023-12-22 | 7.10 | 7.15 | 7.04 | 7.07 | 6.81 | qfq | 6,676,337 | 47,379,634 | 0.28% |
| 2023-12-21 | 6.99 | 7.07 | 6.85 | 7.05 | 6.79 | qfq | 4,050,100 | 28,283,354 | 1.00% |
| 2023-12-20 | 7.00 | 7.12 | 6.97 | 6.98 | 6.72 | qfq | 4,544,455 | 32,056,471 | -0.29% |
| 2023-12-19 | 6.93 | 7.04 | 6.86 | 7.00 | 6.74 | qfq | 4,428,200 | 30,776,798 | 1.45% |
| 2023-12-18 | 7.05 | 7.05 | 6.88 | 6.90 | 6.65 | qfq | 3,913,200 | 27,233,465 | -1.57% |
| 2023-12-15 | 7.00 | 7.08 | 7.00 | 7.01 | 6.75 | qfq | 2,411,800 | 16,932,126 | 0.14% |
| 2023-12-14 | 7.03 | 7.07 | 7.00 | 7.00 | 6.74 | qfq | 2,461,355 | 17,305,058 | 0.29% |
| 2023-12-13 | 7.02 | 7.06 | 6.97 | 6.98 | 6.72 | qfq | 3,327,000 | 23,321,629 | -0.29% |
| 2023-12-12 | 6.94 | 7.04 | 6.85 | 7.00 | 6.74 | qfq | 4,266,500 | 29,613,574 | 1.01% |
| 2023-12-11 | 6.86 | 7.00 | 6.79 | 6.93 | 6.67 | qfq | 5,801,800 | 40,028,480 | 1.61% |
| 2023-12-08 | 7.02 | 7.02 | 6.82 | 6.82 | 6.57 | qfq | 4,419,981 | 30,498,201 | -2.57% |
| 2023-12-07 | 7.10 | 7.10 | 6.98 | 7.00 | 6.74 | qfq | 2,992,400 | 20,991,709 | -0.99% |
| 2023-12-06 | 6.95 | 7.11 | 6.91 | 7.07 | 6.81 | qfq | 4,323,681 | 30,497,227 | 1.73% |
| 2023-12-05 | 7.03 | 7.04 | 6.94 | 6.95 | 6.69 | qfq | 2,761,700 | 19,279,191 | -1.14% |
| 2023-12-04 | 7.02 | 7.06 | 6.98 | 7.03 | 6.77 | qfq | 3,542,300 | 24,855,738 | 0.14% |
| 2023-12-01 | 7.00 | 7.07 | 6.97 | 7.02 | 6.76 | qfq | 3,892,571 | 27,320,171 | 0.57% |
| 2023-11-30 | 7.12 | 7.12 | 6.95 | 6.98 | 6.72 | qfq | 4,969,461 | 34,843,244 | -1.69% |
| 2023-11-29 | 7.12 | 7.14 | 7.08 | 7.10 | 6.84 | qfq | 3,429,400 | 24,391,755 | -0.42% |
| 2023-11-28 | 7.07 | 7.15 | 7.01 | 7.13 | 6.87 | qfq | 3,741,371 | 26,553,973 | 0.85% |
| 2023-11-27 | 7.05 | 7.07 | 7.00 | 7.07 | 6.81 | qfq | 3,864,800 | 27,178,636 | 0.14% |
| 2023-11-24 | 7.10 | 7.17 | 7.04 | 7.06 | 6.80 | qfq | 4,846,676 | 34,383,541 | -0.70% |
| 2023-11-23 | 7.01 | 7.15 | 7.01 | 7.11 | 6.85 | qfq | 3,741,700 | 26,528,577 | 1.14% |
| 2023-11-22 | 7.00 | 7.10 | 7.00 | 7.03 | 6.77 | qfq | 3,815,017 | 26,912,852 | 0.29% |
| 2023-11-21 | 7.04 | 7.08 | 7.01 | 7.01 | 6.75 | qfq | 2,672,200 | 18,839,923 | -0.43% |
| 2023-11-20 | 7.00 | 7.04 | 6.95 | 7.04 | 6.78 | qfq | 3,244,901 | 22,709,159 | 0.43% |
| 2023-11-17 | 6.93 | 7.02 | 6.93 | 7.01 | 6.75 | qfq | 2,525,800 | 17,639,517 | 1.01% |
| 2023-11-16 | 6.97 | 7.03 | 6.93 | 6.94 | 6.68 | qfq | 2,957,159 | 20,637,822 | -0.57% |
| 2023-11-15 | 6.93 | 7.04 | 6.92 | 6.98 | 6.72 | qfq | 4,888,220 | 34,108,148 | 1.31% |
| 2023-11-14 | 6.99 | 7.01 | 6.86 | 6.89 | 6.64 | qfq | 4,759,400 | 32,915,179 | -1.57% |
| 2023-11-13 | 6.97 | 7.03 | 6.94 | 7.00 | 6.74 | qfq | 3,141,240 | 21,902,023 | 0.43% |
| 2023-11-10 | 6.92 | 7.01 | 6.89 | 6.97 | 6.71 | qfq | 2,974,574 | 20,700,267 | 0.29% |
| 2023-11-09 | 6.93 | 6.99 | 6.92 | 6.95 | 6.69 | qfq | 2,632,735 | 18,303,832 | 0.14% |
| 2023-11-08 | 7.00 | 7.02 | 6.91 | 6.94 | 6.68 | qfq | 3,505,700 | 24,396,224 | -0.72% |
| 2023-11-07 | 6.94 | 7.01 | 6.86 | 6.99 | 6.73 | qfq | 4,102,100 | 28,508,082 | 1.16% |
| 2023-11-06 | 6.99 | 7.01 | 6.89 | 6.91 | 6.65 | qfq | 4,889,471 | 33,851,312 | -0.43% |
| 2023-11-03 | 6.93 | 7.00 | 6.88 | 6.94 | 6.68 | qfq | 4,044,193 | 28,167,452 | 0.43% |
| 2023-11-02 | 7.01 | 7.01 | 6.88 | 6.91 | 6.65 | qfq | 4,160,970 | 28,825,965 | -1.29% |
| 2023-11-01 | 6.87 | 7.00 | 6.87 | 7.00 | 6.74 | qfq | 3,637,000 | 25,282,229 | 1.45% |
| 2023-10-31 | 6.89 | 6.94 | 6.87 | 6.90 | 6.65 | qfq | 3,576,738 | 24,718,890 | 0.29% |
| 2023-10-30 | 6.80 | 6.89 | 6.75 | 6.88 | 6.63 | qfq | 3,464,238 | 23,651,649 | 1.62% |
| 2023-10-27 | 6.66 | 6.80 | 6.63 | 6.77 | 6.52 | qfq | 3,501,614 | 23,591,606 | 0.89% |
| 2023-10-26 | 6.67 | 6.72 | 6.62 | 6.71 | 6.46 | qfq | 2,358,400 | 15,736,478 | 0.45% |
| 2023-10-25 | 6.66 | 6.74 | 6.66 | 6.68 | 6.43 | qfq | 2,408,100 | 16,137,856 | 0.45% |
| 2023-10-24 | 6.41 | 6.66 | 6.41 | 6.65 | 6.40 | qfq | 4,416,200 | 29,097,113 | 3.58% |
| 2023-10-23 | 6.56 | 6.59 | 6.39 | 6.42 | 6.18 | qfq | 3,840,100 | 24,881,648 | -2.13% |
| 2023-10-20 | 6.52 | 6.65 | 6.52 | 6.56 | 6.32 | qfq | 2,857,496 | 18,822,175 | 0.15% |
| 2023-10-19 | 6.60 | 6.65 | 6.50 | 6.55 | 6.31 | qfq | 2,951,160 | 19,435,880 | 0.00% |
| 2023-10-18 | 6.65 | 6.66 | 6.54 | 6.55 | 6.31 | qfq | 3,818,400 | 25,154,870 | -1.36% |
| 2023-10-17 | 6.65 | 6.71 | 6.58 | 6.64 | 6.39 | qfq | 3,488,100 | 23,193,181 | -0.15% |
| 2023-10-16 | 6.74 | 6.80 | 6.60 | 6.65 | 6.40 | qfq | 5,864,976 | 39,193,898 | -1.34% |
| 2023-10-13 | 6.85 | 6.85 | 6.73 | 6.74 | 6.49 | qfq | 4,668,300 | 31,638,785 | -1.89% |
| 2023-10-12 | 6.83 | 6.88 | 6.79 | 6.87 | 6.62 | qfq | 3,762,000 | 25,746,574 | 0.59% |
| 2023-10-11 | 6.86 | 6.89 | 6.78 | 6.83 | 6.58 | qfq | 5,584,730 | 38,105,138 | -0.44% |
| 2023-10-10 | 7.00 | 7.01 | 6.86 | 6.86 | 6.61 | qfq | 4,244,500 | 29,329,948 | -1.29% |
| 2023-10-09 | 7.11 | 7.11 | 6.90 | 6.95 | 6.69 | qfq | 4,840,400 | 33,698,317 | -2.25% |
| 2023-09-28 | 7.01 | 7.12 | 6.99 | 7.11 | 6.85 | qfq | 2,616,900 | 18,485,136 | 1.72% |
| 2023-09-27 | 6.97 | 7.02 | 6.90 | 6.99 | 6.73 | qfq | 5,245,668 | 36,571,690 | 0.43% |
| 2023-09-26 | 7.13 | 7.17 | 6.96 | 6.96 | 6.70 | qfq | 6,544,400 | 46,041,108 | -2.79% |
| 2023-09-25 | 7.27 | 7.27 | 7.13 | 7.16 | 6.90 | qfq | 3,191,937 | 22,922,606 | -1.65% |
| 2023-09-22 | 7.25 | 7.29 | 7.14 | 7.28 | 7.01 | qfq | 2,435,011 | 17,599,700 | 0.97% |
| 2023-09-21 | 7.23 | 7.30 | 7.16 | 7.21 | 6.94 | qfq | 1,990,668 | 14,401,411 | -0.55% |
| 2023-09-20 | 7.31 | 7.35 | 7.25 | 7.25 | 6.98 | qfq | 1,430,504 | 10,434,040 | -0.96% |
| 2023-09-19 | 7.41 | 7.41 | 7.30 | 7.32 | 7.05 | qfq | 2,099,800 | 15,395,579 | -0.95% |
| 2023-09-18 | 7.32 | 7.43 | 7.27 | 7.39 | 7.12 | qfq | 2,554,700 | 18,845,332 | 1.09% |
| 2023-09-15 | 7.40 | 7.40 | 7.29 | 7.31 | 7.04 | qfq | 1,987,200 | 14,578,373 | -0.68% |
| 2023-09-14 | 7.42 | 7.42 | 7.32 | 7.36 | 7.09 | qfq | 2,419,700 | 17,835,112 | -0.54% |
| 2023-09-13 | 7.42 | 7.47 | 7.36 | 7.40 | 7.13 | qfq | 2,215,200 | 16,383,709 | -0.27% |
| 2023-09-12 | 7.44 | 7.46 | 7.40 | 7.42 | 7.15 | qfq | 1,885,965 | 14,010,560 | -0.27% |
| 2023-09-11 | 7.41 | 7.52 | 7.38 | 7.44 | 7.17 | qfq | 2,425,666 | 18,079,770 | 0.40% |
| 2023-09-08 | 7.45 | 7.50 | 7.40 | 7.41 | 7.14 | qfq | 2,128,691 | 15,822,793 | -0.94% |
| 2023-09-07 | 7.56 | 7.59 | 7.47 | 7.48 | 7.20 | qfq | 3,478,900 | 26,206,902 | -1.19% |
| 2023-09-06 | 7.40 | 7.59 | 7.39 | 7.57 | 7.29 | qfq | 4,716,200 | 35,477,326 | 1.75% |
| 2023-09-05 | 7.42 | 7.46 | 7.35 | 7.44 | 7.17 | qfq | 2,880,200 | 21,320,234 | 0.40% |
| 2023-09-04 | 7.28 | 7.43 | 7.25 | 7.41 | 7.14 | qfq | 4,361,300 | 32,097,484 | 2.77% |
| 2023-09-01 | 7.23 | 7.28 | 7.16 | 7.21 | 6.94 | qfq | 2,219,200 | 16,037,523 | 0.00% |
| 2023-08-31 | 7.33 | 7.33 | 7.18 | 7.21 | 6.94 | qfq | 2,293,700 | 16,542,002 | -1.23% |
| 2023-08-30 | 7.28 | 7.46 | 7.26 | 7.30 | 7.03 | qfq | 4,121,400 | 30,317,086 | 0.69% |
| 2023-08-29 | 7.19 | 7.27 | 7.14 | 7.25 | 6.98 | qfq | 3,139,700 | 22,729,551 | 1.12% |
| 2023-08-28 | 7.30 | 7.40 | 7.14 | 7.17 | 6.91 | qfq | 6,582,200 | 48,048,755 | 1.13% |
| 2023-08-25 | 7.17 | 7.29 | 7.05 | 7.09 | 6.83 | qfq | 3,559,276 | 25,471,819 | -1.53% |
| 2023-08-24 | 7.23 | 7.30 | 6.97 | 7.20 | 6.93 | qfq | 5,867,767 | 41,734,981 | -0.55% |
| 2023-08-23 | 7.18 | 7.30 | 7.12 | 7.24 | 6.97 | qfq | 4,365,900 | 31,551,856 | 0.56% |
| 2023-08-22 | 7.34 | 7.36 | 7.10 | 7.20 | 6.93 | qfq | 3,486,100 | 25,048,270 | -1.23% |
| 2023-08-21 | 7.36 | 7.43 | 7.27 | 7.29 | 7.02 | qfq | 2,549,400 | 18,735,384 | -1.35% |
| 2023-08-18 | 7.36 | 7.51 | 7.33 | 7.39 | 7.12 | qfq | 3,177,669 | 23,598,040 | 0.27% |
| 2023-08-17 | 7.21 | 7.38 | 7.13 | 7.37 | 7.10 | qfq | 2,915,500 | 21,207,957 | 2.22% |
| 2023-08-16 | 7.29 | 7.29 | 7.20 | 7.21 | 6.94 | qfq | 2,736,500 | 19,801,642 | -1.23% |
| 2023-08-15 | 7.37 | 7.42 | 7.26 | 7.30 | 7.03 | qfq | 3,153,000 | 23,095,642 | -0.82% |
| 2023-08-14 | 7.41 | 7.42 | 7.15 | 7.36 | 7.09 | qfq | 4,302,200 | 31,285,565 | -0.94% |
| 2023-08-11 | 7.54 | 7.60 | 7.43 | 7.43 | 7.16 | qfq | 3,068,500 | 23,012,736 | -1.46% |
| 2023-08-10 | 7.52 | 7.57 | 7.45 | 7.54 | 7.26 | qfq | 3,869,000 | 29,095,408 | 0.67% |
| 2023-08-09 | 7.35 | 7.65 | 7.35 | 7.49 | 7.21 | qfq | 7,754,096 | 58,287,062 | 1.35% |
| 2023-08-08 | 7.35 | 7.60 | 7.33 | 7.39 | 7.12 | qfq | 6,026,490 | 44,667,835 | 1.09% |
| 2023-08-07 | 7.42 | 7.43 | 7.26 | 7.31 | 7.04 | qfq | 2,986,800 | 21,820,173 | -1.35% |
| 2023-08-04 | 7.51 | 7.55 | 7.40 | 7.41 | 7.14 | qfq | 2,509,118 | 18,705,740 | -1.33% |
| 2023-08-03 | 7.50 | 7.55 | 7.40 | 7.51 | 7.23 | qfq | 2,576,221 | 19,269,713 | 0.00% |
| 2023-08-02 | 7.51 | 7.54 | 7.40 | 7.51 | 7.23 | qfq | 2,952,521 | 22,039,668 | -0.40% |
| 2023-08-01 | 7.54 | 7.61 | 7.47 | 7.54 | 7.26 | qfq | 2,913,638 | 21,907,638 | 0.00% |
| 2023-07-31 | 7.65 | 7.68 | 7.53 | 7.54 | 7.26 | qfq | 3,408,700 | 25,855,846 | -0.79% |
| 2023-07-28 | 7.57 | 7.62 | 7.47 | 7.60 | 7.32 | qfq | 3,587,300 | 27,093,127 | 0.53% |
| 2023-07-27 | 7.69 | 7.72 | 7.53 | 7.56 | 7.28 | qfq | 3,585,600 | 27,341,697 | -1.56% |
| 2023-07-26 | 7.69 | 7.74 | 7.63 | 7.68 | 7.40 | qfq | 2,385,900 | 18,331,459 | -0.13% |
| 2023-07-25 | 7.67 | 7.74 | 7.62 | 7.69 | 7.41 | qfq | 2,679,400 | 20,566,676 | 1.18% |
| 2023-07-24 | 7.68 | 7.69 | 7.56 | 7.60 | 7.32 | qfq | 2,499,000 | 19,019,541 | -0.65% |
| 2023-07-21 | 7.68 | 7.72 | 7.60 | 7.65 | 7.37 | qfq | 2,656,300 | 20,333,264 | -0.39% |
| 2023-07-20 | 7.75 | 7.75 | 7.67 | 7.68 | 7.40 | qfq | 3,026,500 | 23,319,872 | -0.52% |
| 2023-07-19 | 7.73 | 7.77 | 7.68 | 7.72 | 7.44 | qfq | 2,594,100 | 20,017,905 | 0.00% |
| 2023-07-18 | 7.63 | 7.74 | 7.62 | 7.72 | 7.44 | qfq | 2,734,496 | 21,041,020 | 1.05% |