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
长青股份002391.SZ
最近收盘价5.082026-07-17
最近交易日2026-07-17
成交量（股）8,248,713
成交额（元）42,554,160
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.2 | — | — | — | 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 | 5.18 | 5.28 | 5.04 | 5.08 | 5.08 | qfq | 8,248,713 | 42,554,160 | -1.93% |
| 2026-07-16 | 5.14 | 5.23 | 5.09 | 5.18 | 5.18 | qfq | 7,778,750 | 40,225,722 | 0.00% |
| 2026-07-15 | 5.11 | 5.19 | 5.03 | 5.18 | 5.18 | qfq | 9,034,500 | 46,466,807 | 0.58% |
| 2026-07-14 | 4.96 | 5.17 | 4.96 | 5.15 | 5.15 | qfq | 8,231,875 | 41,875,410 | 2.79% |
| 2026-07-13 | 5.06 | 5.12 | 4.96 | 5.01 | 5.01 | qfq | 7,026,068 | 35,291,765 | -1.57% |
| 2026-07-10 | 5.05 | 5.18 | 4.99 | 5.09 | 5.09 | qfq | 7,690,778 | 39,218,693 | 0.39% |
| 2026-07-09 | 5.10 | 5.16 | 5.02 | 5.07 | 5.07 | qfq | 4,658,350 | 23,629,960 | -0.98% |
| 2026-07-08 | 5.15 | 5.19 | 5.06 | 5.12 | 5.12 | qfq | 4,790,000 | 24,503,911 | -0.19% |
| 2026-07-07 | 5.28 | 5.28 | 5.10 | 5.13 | 5.13 | qfq | 4,861,400 | 25,036,738 | -2.10% |
| 2026-07-06 | 5.27 | 5.34 | 5.23 | 5.24 | 5.24 | qfq | 6,291,200 | 33,219,416 | -0.57% |
| 2026-07-03 | 5.13 | 5.30 | 5.13 | 5.27 | 5.27 | qfq | 6,580,034 | 34,524,217 | 2.73% |
| 2026-07-02 | 5.09 | 5.18 | 5.00 | 5.13 | 5.13 | qfq | 7,298,000 | 37,387,751 | 1.38% |
| 2026-07-01 | 4.88 | 5.10 | 4.86 | 5.06 | 5.06 | qfq | 9,399,834 | 47,043,758 | 3.90% |
| 2026-06-30 | 4.95 | 4.98 | 4.81 | 4.87 | 4.87 | qfq | 7,342,800 | 35,742,588 | -1.62% |
| 2026-06-29 | 4.92 | 4.97 | 4.78 | 4.95 | 4.95 | qfq | 7,144,934 | 34,969,133 | 0.81% |
| 2026-06-26 | 5.04 | 5.06 | 4.90 | 4.91 | 4.91 | qfq | 10,455,050 | 52,094,969 | -2.77% |
| 2026-06-25 | 5.16 | 5.17 | 4.93 | 5.05 | 5.05 | qfq | 5,982,854 | 30,052,549 | -1.94% |
| 2026-06-24 | 5.21 | 5.26 | 5.09 | 5.15 | 5.15 | qfq | 5,447,287 | 28,099,801 | -1.34% |
| 2026-06-23 | 5.18 | 5.31 | 5.13 | 5.22 | 5.22 | qfq | 7,632,500 | 39,941,559 | 0.58% |
| 2026-06-22 | 5.08 | 5.20 | 4.96 | 5.19 | 5.19 | qfq | 9,391,700 | 47,742,475 | 2.17% |
| 2026-06-18 | 5.12 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 5,871,550 | 29,782,046 | -1.36% |
| 2026-06-17 | 5.16 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 6,549,382 | 33,592,006 | -0.96% |
| 2026-06-16 | 5.27 | 5.28 | 5.10 | 5.20 | 5.20 | qfq | 9,014,361 | 46,593,229 | -5.11% |
| 2026-06-15 | 5.48 | 5.58 | 5.43 | 5.48 | 5.29 | qfq | 7,450,142 | 40,912,951 | 0.37% |
| 2026-06-12 | 5.38 | 5.50 | 5.27 | 5.46 | 5.27 | qfq | 7,473,883 | 40,472,277 | 1.87% |
| 2026-06-11 | 5.39 | 5.48 | 5.24 | 5.36 | 5.17 | qfq | 6,490,850 | 34,581,918 | -0.74% |
| 2026-06-10 | 5.39 | 5.45 | 5.33 | 5.40 | 5.21 | qfq | 4,738,100 | 25,488,428 | -0.18% |
| 2026-06-09 | 5.44 | 5.47 | 5.34 | 5.41 | 5.22 | qfq | 5,134,231 | 27,700,118 | 0.37% |
| 2026-06-08 | 5.35 | 5.53 | 5.30 | 5.39 | 5.20 | qfq | 6,886,850 | 37,303,641 | -1.82% |
| 2026-06-05 | 5.41 | 5.57 | 5.40 | 5.49 | 5.30 | qfq | 5,478,124 | 30,095,494 | 1.10% |
| 2026-06-04 | 5.57 | 5.58 | 5.36 | 5.43 | 5.24 | qfq | 8,150,400 | 44,354,215 | -2.69% |
| 2026-06-03 | 5.70 | 5.70 | 5.52 | 5.58 | 5.38 | qfq | 5,945,234 | 33,195,755 | -1.41% |
| 2026-06-02 | 5.79 | 5.84 | 5.62 | 5.66 | 5.46 | qfq | 9,352,600 | 53,434,804 | -2.25% |
| 2026-06-01 | 5.59 | 5.84 | 5.54 | 5.79 | 5.59 | qfq | 8,985,261 | 51,541,832 | 3.39% |
| 2026-05-29 | 5.60 | 5.69 | 5.58 | 5.60 | 5.40 | qfq | 7,080,681 | 39,778,640 | 0.18% |
| 2026-05-28 | 5.61 | 5.68 | 5.52 | 5.59 | 5.39 | qfq | 6,658,633 | 37,348,668 | -0.36% |
| 2026-05-27 | 5.79 | 5.81 | 5.55 | 5.61 | 5.41 | qfq | 8,535,600 | 48,035,060 | -2.77% |
| 2026-05-26 | 5.95 | 5.95 | 5.72 | 5.77 | 5.57 | qfq | 7,441,294 | 43,114,497 | -2.70% |
| 2026-05-25 | 5.97 | 6.02 | 5.87 | 5.93 | 5.72 | qfq | 6,651,026 | 39,482,475 | -0.67% |
| 2026-05-22 | 5.95 | 6.03 | 5.86 | 5.97 | 5.76 | qfq | 7,238,351 | 43,011,247 | 1.02% |
| 2026-05-21 | 6.13 | 6.17 | 5.91 | 5.91 | 5.70 | qfq | 7,620,500 | 46,169,696 | -3.59% |
| 2026-05-20 | 6.17 | 6.18 | 6.02 | 6.13 | 5.91 | qfq | 5,229,900 | 32,055,316 | -0.81% |
| 2026-05-19 | 6.17 | 6.30 | 6.08 | 6.18 | 5.96 | qfq | 7,070,123 | 43,530,410 | 0.49% |
| 2026-05-18 | 6.23 | 6.23 | 6.06 | 6.15 | 5.93 | qfq | 10,987,642 | 67,150,674 | -0.97% |
| 2026-05-15 | 6.29 | 6.32 | 6.15 | 6.21 | 5.99 | qfq | 6,960,150 | 43,462,212 | -0.96% |
| 2026-05-14 | 6.40 | 6.41 | 6.24 | 6.27 | 6.05 | qfq | 7,420,250 | 46,777,440 | -2.03% |
| 2026-05-13 | 6.37 | 6.44 | 6.37 | 6.40 | 6.18 | qfq | 5,919,412 | 37,875,235 | 0.16% |
| 2026-05-12 | 6.53 | 6.53 | 6.38 | 6.39 | 6.17 | qfq | 6,275,100 | 40,345,041 | -1.99% |
| 2026-05-11 | 6.50 | 6.52 | 6.40 | 6.52 | 6.29 | qfq | 7,092,100 | 45,957,059 | 0.15% |
| 2026-05-08 | 6.48 | 6.54 | 6.44 | 6.51 | 6.28 | qfq | 7,127,267 | 46,216,632 | 0.62% |
| 2026-05-07 | 6.59 | 6.60 | 6.46 | 6.47 | 6.24 | qfq | 10,153,350 | 65,999,550 | -1.67% |
| 2026-05-06 | 6.65 | 6.67 | 6.48 | 6.58 | 6.35 | qfq | 11,201,485 | 73,374,610 | -0.90% |
| 2026-04-30 | 6.62 | 6.70 | 6.57 | 6.64 | 6.41 | qfq | 10,367,802 | 68,863,094 | 0.61% |
| 2026-04-29 | 6.60 | 6.68 | 6.54 | 6.60 | 6.37 | qfq | 11,555,690 | 76,557,479 | -0.45% |
| 2026-04-28 | 6.68 | 6.74 | 6.57 | 6.63 | 6.40 | qfq | 14,818,250 | 98,527,837 | -0.75% |
| 2026-04-27 | 6.45 | 6.71 | 6.40 | 6.68 | 6.45 | qfq | 23,051,744 | 152,323,966 | 2.93% |
| 2026-04-24 | 6.37 | 6.56 | 6.32 | 6.49 | 6.26 | qfq | 17,170,052 | 111,091,633 | 1.88% |
| 2026-04-23 | 6.45 | 6.51 | 6.28 | 6.37 | 6.15 | qfq | 18,993,100 | 120,969,306 | -2.30% |
| 2026-04-22 | 6.43 | 6.78 | 6.43 | 6.52 | 6.29 | qfq | 36,897,131 | 242,476,858 | 4.82% |
| 2026-04-21 | 6.21 | 6.25 | 6.12 | 6.22 | 6.00 | qfq | 8,205,200 | 50,805,638 | 0.16% |
| 2026-04-20 | 6.10 | 6.26 | 6.03 | 6.21 | 5.99 | qfq | 8,349,556 | 51,386,389 | 1.97% |
| 2026-04-17 | 6.23 | 6.26 | 6.08 | 6.09 | 5.88 | qfq | 8,419,900 | 51,688,910 | -2.09% |
| 2026-04-16 | 6.24 | 6.25 | 6.14 | 6.22 | 6.00 | qfq | 5,191,791 | 32,193,335 | 0.32% |
| 2026-04-15 | 6.21 | 6.23 | 6.10 | 6.20 | 5.98 | qfq | 7,967,062 | 49,169,465 | 0.16% |
| 2026-04-14 | 6.25 | 6.25 | 6.04 | 6.19 | 5.97 | qfq | 7,901,600 | 48,359,975 | 0.16% |
| 2026-04-13 | 6.23 | 6.28 | 6.13 | 6.18 | 5.96 | qfq | 7,356,065 | 45,558,994 | -0.80% |
| 2026-04-10 | 6.22 | 6.33 | 6.19 | 6.23 | 6.01 | qfq | 7,267,350 | 45,548,742 | 0.32% |
| 2026-04-09 | 6.25 | 6.32 | 6.20 | 6.21 | 5.99 | qfq | 7,917,000 | 49,499,427 | -1.11% |
| 2026-04-08 | 6.33 | 6.36 | 6.15 | 6.28 | 6.06 | qfq | 12,301,234 | 76,881,724 | -0.32% |
| 2026-04-07 | 5.94 | 6.31 | 5.86 | 6.30 | 6.08 | qfq | 15,344,034 | 95,281,130 | 6.60% |
| 2026-04-03 | 6.22 | 6.23 | 5.84 | 5.91 | 5.70 | qfq | 10,211,200 | 60,720,118 | -4.68% |
| 2026-04-02 | 6.33 | 6.37 | 6.15 | 6.20 | 5.98 | qfq | 5,745,200 | 35,946,552 | -2.05% |
| 2026-04-01 | 6.31 | 6.34 | 6.20 | 6.33 | 6.11 | qfq | 8,857,600 | 55,433,814 | 1.61% |
| 2026-03-31 | 6.38 | 6.46 | 6.21 | 6.23 | 6.01 | qfq | 11,439,245 | 72,253,190 | -2.66% |
| 2026-03-30 | 6.19 | 6.49 | 6.19 | 6.40 | 6.18 | qfq | 13,813,550 | 87,863,451 | 2.56% |
| 2026-03-27 | 6.00 | 6.26 | 5.96 | 6.24 | 6.02 | qfq | 9,728,934 | 60,064,809 | 3.65% |
| 2026-03-26 | 6.09 | 6.19 | 5.98 | 6.02 | 5.81 | qfq | 7,846,411 | 47,599,653 | -1.15% |
| 2026-03-25 | 5.91 | 6.13 | 5.86 | 6.09 | 5.88 | qfq | 9,409,940 | 56,769,477 | 3.22% |
| 2026-03-24 | 5.90 | 5.92 | 5.68 | 5.90 | 5.69 | qfq | 11,749,752 | 68,142,011 | 1.90% |
| 2026-03-23 | 5.93 | 6.01 | 5.69 | 5.79 | 5.59 | qfq | 14,853,176 | 87,177,336 | -4.14% |
| 2026-03-20 | 6.20 | 6.24 | 6.01 | 6.04 | 5.83 | qfq | 10,274,500 | 62,606,447 | -2.89% |
| 2026-03-19 | 6.43 | 6.44 | 6.20 | 6.22 | 6.00 | qfq | 11,341,200 | 71,472,186 | -2.96% |
| 2026-03-18 | 6.52 | 6.53 | 6.36 | 6.41 | 6.18 | qfq | 8,426,400 | 54,037,543 | -1.23% |
| 2026-03-17 | 6.66 | 6.77 | 6.48 | 6.49 | 6.26 | qfq | 10,187,300 | 67,155,517 | -2.55% |
| 2026-03-16 | 6.69 | 6.87 | 6.59 | 6.66 | 6.43 | qfq | 13,310,601 | 89,357,730 | -0.89% |
| 2026-03-13 | 6.77 | 6.88 | 6.69 | 6.72 | 6.48 | qfq | 15,449,417 | 104,884,245 | 0.00% |
| 2026-03-12 | 6.62 | 6.80 | 6.57 | 6.72 | 6.48 | qfq | 16,249,778 | 109,108,378 | 1.66% |
| 2026-03-11 | 6.55 | 6.62 | 6.47 | 6.61 | 6.38 | qfq | 8,010,197 | 52,435,041 | 1.07% |
| 2026-03-10 | 6.59 | 6.67 | 6.47 | 6.54 | 6.31 | qfq | 8,941,828 | 58,426,862 | -0.76% |
| 2026-03-09 | 6.62 | 6.74 | 6.56 | 6.59 | 6.36 | qfq | 12,024,850 | 79,761,433 | -1.05% |
| 2026-03-06 | 6.45 | 6.70 | 6.41 | 6.66 | 6.43 | qfq | 12,732,025 | 84,093,377 | 3.26% |
| 2026-03-05 | 6.55 | 6.61 | 6.41 | 6.45 | 6.22 | qfq | 9,979,118 | 64,800,192 | 0.16% |
| 2026-03-04 | 6.47 | 6.54 | 6.37 | 6.44 | 6.21 | qfq | 10,745,084 | 69,422,765 | -0.31% |
| 2026-03-03 | 6.61 | 6.68 | 6.45 | 6.46 | 6.23 | qfq | 11,558,558 | 75,989,258 | -1.97% |
| 2026-03-02 | 6.63 | 6.70 | 6.52 | 6.59 | 6.36 | qfq | 11,718,700 | 77,495,750 | -1.64% |
| 2026-02-27 | 6.63 | 6.74 | 6.58 | 6.70 | 6.46 | qfq | 12,425,916 | 82,743,102 | 0.60% |
| 2026-02-26 | 6.64 | 6.74 | 6.56 | 6.66 | 6.43 | qfq | 16,256,275 | 108,003,510 | 1.06% |
| 2026-02-25 | 6.57 | 6.70 | 6.56 | 6.59 | 6.36 | qfq | 13,208,584 | 87,539,099 | 0.76% |
| 2026-02-24 | 6.31 | 6.58 | 6.31 | 6.54 | 6.31 | qfq | 16,548,129 | 107,424,990 | 4.47% |
| 2026-02-13 | 6.29 | 6.36 | 6.26 | 6.26 | 6.04 | qfq | 5,851,300 | 36,907,644 | -0.79% |
| 2026-02-12 | 6.50 | 6.50 | 6.30 | 6.31 | 6.09 | qfq | 9,537,650 | 60,719,246 | -2.92% |
| 2026-02-11 | 6.46 | 6.54 | 6.41 | 6.50 | 6.27 | qfq | 8,809,300 | 57,099,227 | 0.46% |
| 2026-02-10 | 6.46 | 6.55 | 6.42 | 6.47 | 6.24 | qfq | 8,959,350 | 57,920,007 | 0.31% |
| 2026-02-09 | 6.40 | 6.45 | 6.37 | 6.45 | 6.22 | qfq | 7,785,200 | 49,864,856 | 0.94% |
| 2026-02-06 | 6.33 | 6.46 | 6.27 | 6.39 | 6.17 | qfq | 8,866,502 | 56,699,903 | 0.79% |
| 2026-02-05 | 6.40 | 6.45 | 6.33 | 6.34 | 6.12 | qfq | 8,411,600 | 53,713,848 | -0.94% |
| 2026-02-04 | 6.35 | 6.45 | 6.33 | 6.40 | 6.18 | qfq | 8,187,549 | 52,430,201 | 0.63% |
| 2026-02-03 | 6.30 | 6.36 | 6.25 | 6.36 | 6.14 | qfq | 8,158,950 | 51,490,642 | 0.95% |
| 2026-02-02 | 6.52 | 6.53 | 6.26 | 6.30 | 6.08 | qfq | 13,183,825 | 83,725,925 | -3.52% |
| 2026-01-30 | 6.36 | 6.53 | 6.34 | 6.53 | 6.30 | qfq | 14,222,200 | 91,594,499 | 1.71% |
| 2026-01-29 | 6.39 | 6.45 | 6.33 | 6.42 | 6.19 | qfq | 8,044,400 | 51,477,458 | 0.16% |
| 2026-01-28 | 6.40 | 6.45 | 6.36 | 6.41 | 6.18 | qfq | 9,318,178 | 59,730,140 | 0.16% |
| 2026-01-27 | 6.42 | 6.45 | 6.27 | 6.40 | 6.18 | qfq | 8,671,250 | 54,987,332 | -0.62% |
| 2026-01-26 | 6.43 | 6.45 | 6.36 | 6.44 | 6.21 | qfq | 8,066,051 | 51,659,796 | 0.16% |
| 2026-01-23 | 6.42 | 6.46 | 6.36 | 6.43 | 6.20 | qfq | 7,471,100 | 47,825,700 | 0.16% |
| 2026-01-22 | 6.29 | 6.43 | 6.26 | 6.42 | 6.19 | qfq | 9,059,854 | 57,640,869 | 2.07% |
| 2026-01-21 | 6.25 | 6.29 | 6.18 | 6.29 | 6.07 | qfq | 7,333,818 | 45,849,361 | 0.32% |
| 2026-01-20 | 6.25 | 6.27 | 6.21 | 6.27 | 6.05 | qfq | 8,222,134 | 51,379,595 | 0.80% |
| 2026-01-19 | 6.05 | 6.22 | 6.01 | 6.22 | 6.00 | qfq | 11,542,596 | 70,981,609 | 2.81% |
| 2026-01-16 | 6.10 | 6.10 | 5.98 | 6.05 | 5.84 | qfq | 6,787,050 | 40,894,417 | -0.33% |
| 2026-01-15 | 6.02 | 6.10 | 5.99 | 6.07 | 5.86 | qfq | 7,413,250 | 44,916,526 | 1.00% |
| 2026-01-14 | 6.08 | 6.11 | 5.94 | 6.01 | 5.80 | qfq | 10,761,450 | 64,999,922 | -1.15% |
| 2026-01-13 | 6.08 | 6.14 | 6.00 | 6.08 | 5.87 | qfq | 9,437,000 | 57,336,051 | 0.16% |
| 2026-01-12 | 6.09 | 6.09 | 6.01 | 6.07 | 5.86 | qfq | 6,897,018 | 41,734,562 | 0.50% |
| 2026-01-09 | 6.01 | 6.07 | 5.99 | 6.04 | 5.83 | qfq | 8,008,882 | 48,301,856 | 0.17% |
| 2026-01-08 | 6.00 | 6.04 | 5.97 | 6.03 | 5.82 | qfq | 5,870,396 | 35,260,360 | 0.33% |
| 2026-01-07 | 6.06 | 6.07 | 5.97 | 6.01 | 5.80 | qfq | 5,560,350 | 33,463,969 | -0.83% |
| 2026-01-06 | 6.03 | 6.09 | 6.00 | 6.06 | 5.85 | qfq | 7,308,150 | 44,210,543 | 1.00% |
| 2026-01-05 | 5.96 | 6.06 | 5.91 | 6.00 | 5.79 | qfq | 8,733,984 | 52,303,767 | 1.18% |
| 2025-12-31 | 5.95 | 5.95 | 5.85 | 5.93 | 5.72 | qfq | 4,843,490 | 28,546,896 | -0.34% |
| 2025-12-30 | 5.91 | 5.98 | 5.86 | 5.95 | 5.74 | qfq | 4,630,974 | 27,450,063 | 0.17% |
| 2025-12-29 | 5.97 | 5.99 | 5.89 | 5.94 | 5.73 | qfq | 3,939,450 | 23,361,042 | -0.17% |
| 2025-12-26 | 6.00 | 6.01 | 5.90 | 5.95 | 5.74 | qfq | 5,675,050 | 33,769,140 | -0.83% |
| 2025-12-25 | 5.95 | 6.00 | 5.91 | 6.00 | 5.79 | qfq | 4,833,150 | 28,857,083 | 1.01% |
| 2025-12-24 | 5.89 | 5.96 | 5.84 | 5.94 | 5.73 | qfq | 4,213,248 | 24,930,710 | 0.85% |
| 2025-12-23 | 5.86 | 5.90 | 5.82 | 5.89 | 5.68 | qfq | 4,261,450 | 24,973,036 | 0.17% |
| 2025-12-22 | 5.93 | 5.93 | 5.85 | 5.88 | 5.67 | qfq | 4,957,900 | 29,223,601 | -0.68% |
| 2025-12-19 | 5.80 | 5.92 | 5.77 | 5.92 | 5.71 | qfq | 7,355,274 | 43,210,651 | 2.07% |
| 2025-12-18 | 5.69 | 5.89 | 5.69 | 5.80 | 5.60 | qfq | 7,782,334 | 45,311,497 | 1.40% |
| 2025-12-17 | 5.65 | 5.72 | 5.57 | 5.72 | 5.52 | qfq | 7,713,300 | 43,477,511 | 1.06% |
| 2025-12-16 | 5.71 | 5.73 | 5.64 | 5.66 | 5.46 | qfq | 6,957,677 | 39,451,171 | -0.53% |
| 2025-12-15 | 5.63 | 5.73 | 5.61 | 5.69 | 5.49 | qfq | 3,931,900 | 22,361,908 | 0.71% |
| 2025-12-12 | 5.70 | 5.76 | 5.65 | 5.65 | 5.45 | qfq | 6,058,700 | 34,523,883 | -0.88% |
| 2025-12-11 | 5.83 | 5.83 | 5.70 | 5.70 | 5.50 | qfq | 5,896,601 | 33,866,609 | -2.23% |
| 2025-12-10 | 5.83 | 5.84 | 5.74 | 5.83 | 5.63 | qfq | 5,179,000 | 29,963,932 | 0.34% |
| 2025-12-09 | 5.94 | 5.95 | 5.80 | 5.81 | 5.61 | qfq | 9,422,101 | 55,009,445 | -2.19% |
| 2025-12-08 | 5.99 | 6.01 | 5.91 | 5.94 | 5.73 | qfq | 7,781,918 | 46,269,112 | -0.50% |
| 2025-12-05 | 5.88 | 5.99 | 5.85 | 5.97 | 5.76 | qfq | 6,784,603 | 40,276,846 | 1.53% |
| 2025-12-04 | 5.98 | 6.01 | 5.87 | 5.88 | 5.67 | qfq | 8,649,800 | 51,225,524 | -1.84% |
| 2025-12-03 | 6.02 | 6.06 | 5.97 | 5.99 | 5.78 | qfq | 6,420,600 | 38,594,821 | -0.83% |
| 2025-12-02 | 6.03 | 6.06 | 5.95 | 6.04 | 5.83 | qfq | 6,773,522 | 40,735,723 | -0.17% |
| 2025-12-01 | 6.10 | 6.16 | 6.03 | 6.05 | 5.84 | qfq | 7,482,800 | 45,525,068 | -0.49% |
| 2025-11-28 | 6.03 | 6.10 | 5.98 | 6.08 | 5.87 | qfq | 6,030,667 | 36,462,282 | 0.83% |
| 2025-11-27 | 5.98 | 6.08 | 5.98 | 6.03 | 5.82 | qfq | 7,402,700 | 44,705,566 | 0.67% |
| 2025-11-26 | 6.07 | 6.12 | 5.98 | 5.99 | 5.78 | qfq | 7,698,400 | 46,540,516 | -1.32% |
| 2025-11-25 | 6.05 | 6.12 | 5.96 | 6.07 | 5.86 | qfq | 10,555,800 | 63,905,963 | 0.66% |
| 2025-11-24 | 6.07 | 6.11 | 5.92 | 6.03 | 5.82 | qfq | 10,426,100 | 62,638,859 | 0.00% |
| 2025-11-21 | 6.33 | 6.42 | 6.03 | 6.03 | 5.82 | qfq | 20,483,700 | 125,810,338 | -5.78% |
| 2025-11-20 | 6.53 | 6.55 | 6.35 | 6.40 | 6.18 | qfq | 12,192,238 | 78,417,553 | -1.23% |
| 2025-11-19 | 6.56 | 6.61 | 6.41 | 6.48 | 6.25 | qfq | 16,888,042 | 109,461,594 | -1.22% |
| 2025-11-18 | 6.79 | 6.89 | 6.48 | 6.56 | 6.33 | qfq | 32,296,825 | 213,918,311 | -2.24% |
| 2025-11-17 | 6.70 | 6.77 | 6.62 | 6.71 | 6.47 | qfq | 14,994,075 | 100,254,380 | 0.15% |
| 2025-11-14 | 6.59 | 6.80 | 6.57 | 6.70 | 6.46 | qfq | 26,801,066 | 179,993,349 | 0.90% |
| 2025-11-13 | 6.58 | 6.68 | 6.51 | 6.64 | 6.41 | qfq | 21,789,862 | 144,427,082 | 1.53% |
| 2025-11-12 | 6.69 | 6.72 | 6.50 | 6.54 | 6.31 | qfq | 26,878,700 | 176,191,850 | -1.80% |
| 2025-11-11 | 6.67 | 6.72 | 6.55 | 6.66 | 6.43 | qfq | 28,066,935 | 186,580,882 | 0.15% |
| 2025-11-10 | 6.81 | 6.85 | 6.59 | 6.65 | 6.42 | qfq | 57,250,071 | 381,779,485 | -2.06% |
| 2025-11-07 | 6.50 | 7.15 | 6.45 | 6.79 | 6.55 | qfq | 86,926,781 | 597,499,388 | 4.46% |
| 2025-11-06 | 6.21 | 6.80 | 6.17 | 6.50 | 6.27 | qfq | 57,055,944 | 368,665,048 | 5.01% |
| 2025-11-05 | 6.23 | 6.24 | 6.14 | 6.19 | 5.97 | qfq | 19,541,214 | 121,077,766 | -0.48% |
| 2025-11-04 | 6.42 | 6.45 | 6.18 | 6.22 | 6.00 | qfq | 30,940,667 | 193,521,431 | -1.58% |
| 2025-11-03 | 6.20 | 6.41 | 6.11 | 6.32 | 6.10 | qfq | 50,907,107 | 319,533,072 | 4.64% |
| 2025-10-31 | 6.02 | 6.11 | 5.95 | 6.04 | 5.83 | qfq | 28,123,893 | 170,004,604 | -0.49% |
| 2025-10-30 | 6.30 | 6.37 | 6.06 | 6.07 | 5.86 | qfq | 61,458,972 | 376,516,908 | -6.76% |
| 2025-10-29 | 5.90 | 6.51 | 5.81 | 6.51 | 6.28 | qfq | 51,831,836 | 329,548,112 | 9.97% |
| 2025-10-28 | 5.91 | 5.96 | 5.85 | 5.92 | 5.71 | qfq | 8,004,560 | 47,411,963 | 0.17% |
| 2025-10-27 | 6.07 | 6.10 | 5.89 | 5.91 | 5.70 | qfq | 14,833,250 | 88,233,185 | -3.27% |
| 2025-10-24 | 6.20 | 6.21 | 6.11 | 6.11 | 5.90 | qfq | 5,217,500 | 32,036,186 | -1.45% |
| 2025-10-23 | 6.16 | 6.21 | 6.12 | 6.20 | 5.98 | qfq | 5,228,850 | 32,170,997 | 0.65% |
| 2025-10-22 | 6.11 | 6.22 | 6.11 | 6.16 | 5.94 | qfq | 5,814,018 | 35,915,972 | 0.16% |
| 2025-10-21 | 6.07 | 6.16 | 6.06 | 6.15 | 5.93 | qfq | 6,108,452 | 37,405,976 | 1.15% |
| 2025-10-20 | 6.05 | 6.09 | 6.02 | 6.08 | 5.87 | qfq | 4,898,064 | 29,677,816 | 1.00% |
| 2025-10-17 | 6.07 | 6.13 | 6.00 | 6.02 | 5.81 | qfq | 5,706,448 | 34,576,653 | -0.66% |
| 2025-10-16 | 6.13 | 6.15 | 6.04 | 6.06 | 5.85 | qfq | 5,468,834 | 33,259,424 | -1.14% |
| 2025-10-15 | 6.10 | 6.17 | 6.07 | 6.13 | 5.91 | qfq | 6,124,150 | 37,597,871 | 0.33% |
| 2025-10-14 | 6.16 | 6.18 | 6.08 | 6.11 | 5.90 | qfq | 7,814,867 | 47,857,657 | -0.33% |
| 2025-10-13 | 6.02 | 6.15 | 5.95 | 6.13 | 5.91 | qfq | 8,754,117 | 53,111,767 | 0.33% |
| 2025-10-10 | 5.97 | 6.14 | 5.94 | 6.11 | 5.90 | qfq | 9,125,850 | 55,490,915 | 2.17% |
| 2025-10-09 | 5.95 | 5.99 | 5.89 | 5.98 | 5.77 | qfq | 8,418,258 | 49,996,994 | 0.67% |
| 2025-09-30 | 5.95 | 6.01 | 5.93 | 5.94 | 5.73 | qfq | 5,740,250 | 34,283,688 | -0.34% |
| 2025-09-29 | 5.88 | 5.97 | 5.75 | 5.96 | 5.75 | qfq | 7,202,618 | 42,477,189 | 1.36% |
| 2025-09-26 | 5.80 | 5.92 | 5.75 | 5.88 | 5.67 | qfq | 7,873,130 | 46,206,783 | 1.38% |
| 2025-09-25 | 5.88 | 5.89 | 5.78 | 5.80 | 5.60 | qfq | 5,265,750 | 30,705,805 | -1.36% |
| 2025-09-24 | 5.74 | 5.89 | 5.72 | 5.88 | 5.67 | qfq | 7,166,255 | 41,913,165 | 1.73% |
| 2025-09-23 | 5.82 | 5.83 | 5.66 | 5.78 | 5.58 | qfq | 9,428,241 | 54,183,225 | -0.86% |
| 2025-09-22 | 6.03 | 6.03 | 5.79 | 5.83 | 5.63 | qfq | 19,121,267 | 111,851,247 | -4.43% |
| 2025-09-19 | 6.03 | 6.11 | 5.91 | 6.10 | 5.89 | qfq | 12,042,350 | 72,273,725 | 1.16% |
| 2025-09-18 | 6.17 | 6.19 | 5.98 | 6.03 | 5.82 | qfq | 9,068,194 | 55,298,196 | -2.27% |
| 2025-09-17 | 6.22 | 6.22 | 6.16 | 6.17 | 5.95 | qfq | 5,797,650 | 35,834,618 | -0.96% |
| 2025-09-16 | 6.20 | 6.27 | 6.15 | 6.23 | 6.01 | qfq | 5,950,099 | 36,903,719 | 0.81% |
| 2025-09-15 | 6.21 | 6.25 | 6.15 | 6.18 | 5.96 | qfq | 5,964,934 | 36,853,413 | -0.80% |
| 2025-09-12 | 6.27 | 6.30 | 6.21 | 6.23 | 6.01 | qfq | 6,455,277 | 40,263,507 | -0.64% |
| 2025-09-11 | 6.20 | 6.29 | 6.15 | 6.27 | 6.05 | qfq | 7,790,612 | 48,465,599 | 0.64% |
| 2025-09-10 | 6.28 | 6.33 | 6.16 | 6.23 | 6.01 | qfq | 6,319,000 | 39,408,798 | -1.11% |
| 2025-09-09 | 6.32 | 6.40 | 6.27 | 6.30 | 6.08 | qfq | 10,046,138 | 63,493,820 | -0.32% |
| 2025-09-08 | 6.14 | 6.33 | 6.14 | 6.32 | 6.10 | qfq | 11,990,062 | 75,212,980 | 2.60% |
| 2025-09-05 | 6.07 | 6.17 | 6.00 | 6.16 | 5.94 | qfq | 7,042,250 | 42,941,004 | 1.82% |
| 2025-09-04 | 6.04 | 6.13 | 5.99 | 6.05 | 5.84 | qfq | 9,316,350 | 56,555,932 | 0.83% |
| 2025-09-03 | 6.15 | 6.19 | 5.98 | 6.00 | 5.79 | qfq | 8,610,203 | 52,222,130 | -2.44% |
| 2025-09-02 | 6.24 | 6.25 | 6.06 | 6.15 | 5.93 | qfq | 10,710,350 | 65,664,005 | -1.28% |
| 2025-09-01 | 6.22 | 6.32 | 6.13 | 6.23 | 6.01 | qfq | 10,187,100 | 63,538,934 | 0.32% |
| 2025-08-29 | 6.21 | 6.26 | 6.17 | 6.21 | 5.99 | qfq | 7,605,450 | 47,224,924 | 0.00% |
| 2025-08-28 | 6.19 | 6.29 | 6.02 | 6.21 | 5.99 | qfq | 13,497,215 | 83,189,308 | 0.32% |
| 2025-08-27 | 6.43 | 6.44 | 6.18 | 6.19 | 5.97 | qfq | 13,318,484 | 84,232,899 | -3.28% |
| 2025-08-26 | 6.32 | 6.45 | 6.28 | 6.40 | 6.18 | qfq | 12,959,300 | 82,872,253 | 1.43% |
| 2025-08-25 | 6.31 | 6.34 | 6.25 | 6.31 | 6.09 | qfq | 11,712,500 | 73,815,362 | 0.00% |
| 2025-08-22 | 6.38 | 6.39 | 6.25 | 6.31 | 6.09 | qfq | 12,814,150 | 80,646,905 | -0.79% |
| 2025-08-21 | 6.32 | 6.40 | 6.29 | 6.36 | 6.14 | qfq | 14,725,700 | 93,723,865 | 0.95% |
| 2025-08-20 | 6.22 | 6.30 | 6.22 | 6.30 | 6.08 | qfq | 12,730,889 | 79,903,781 | 0.80% |
| 2025-08-19 | 6.26 | 6.26 | 6.19 | 6.25 | 6.03 | qfq | 9,567,780 | 59,627,267 | 0.32% |
| 2025-08-18 | 6.29 | 6.29 | 6.20 | 6.23 | 6.01 | qfq | 11,215,580 | 69,946,714 | -0.32% |
| 2025-08-15 | 6.18 | 6.25 | 6.16 | 6.25 | 6.03 | qfq | 8,238,329 | 51,237,685 | 1.13% |
| 2025-08-14 | 6.29 | 6.33 | 6.18 | 6.18 | 5.96 | qfq | 10,276,298 | 64,219,955 | -1.75% |
| 2025-08-13 | 6.38 | 6.38 | 6.25 | 6.29 | 6.07 | qfq | 11,529,050 | 72,478,841 | -0.94% |
| 2025-08-12 | 6.46 | 6.48 | 6.33 | 6.35 | 6.13 | qfq | 13,861,165 | 88,356,775 | -1.24% |
| 2025-08-11 | 6.41 | 6.49 | 6.38 | 6.43 | 6.20 | qfq | 18,614,134 | 119,294,911 | 0.63% |
| 2025-08-08 | 6.39 | 6.41 | 6.32 | 6.39 | 6.17 | qfq | 9,090,490 | 57,884,001 | 0.16% |
| 2025-08-07 | 6.42 | 6.42 | 6.30 | 6.38 | 6.16 | qfq | 8,364,415 | 53,141,452 | 0.00% |
| 2025-08-06 | 6.36 | 6.43 | 6.34 | 6.38 | 6.16 | qfq | 10,678,384 | 68,138,765 | 0.47% |
| 2025-08-05 | 6.34 | 6.38 | 6.27 | 6.35 | 6.13 | qfq | 10,125,293 | 63,979,408 | 0.16% |
| 2025-08-04 | 6.27 | 6.36 | 6.22 | 6.34 | 6.12 | qfq | 12,651,558 | 79,704,852 | 0.79% |
| 2025-08-01 | 6.27 | 6.38 | 6.25 | 6.29 | 6.07 | qfq | 11,759,290 | 74,265,520 | 0.00% |
| 2025-07-31 | 6.38 | 6.43 | 6.24 | 6.29 | 6.07 | qfq | 16,498,526 | 104,143,912 | -1.72% |
| 2025-07-30 | 6.66 | 6.67 | 6.35 | 6.40 | 6.18 | qfq | 28,327,488 | 182,869,299 | -2.59% |
| 2025-07-29 | 6.66 | 6.76 | 6.48 | 6.57 | 6.34 | qfq | 38,802,759 | 255,438,960 | -2.67% |
| 2025-07-28 | 6.61 | 6.99 | 6.61 | 6.75 | 6.51 | qfq | 63,718,860 | 433,961,669 | 1.20% |
| 2025-07-25 | 6.61 | 7.04 | 6.55 | 6.67 | 6.44 | qfq | 81,957,938 | 561,108,895 | 4.22% |
| 2025-07-24 | 6.42 | 6.50 | 6.27 | 6.40 | 6.18 | qfq | 24,725,343 | 156,934,823 | 2.56% |
| 2025-07-23 | 6.27 | 6.35 | 6.20 | 6.24 | 6.02 | qfq | 21,475,770 | 134,538,867 | -0.32% |
| 2025-07-22 | 6.35 | 6.52 | 6.23 | 6.26 | 6.04 | qfq | 27,552,672 | 174,338,264 | -1.42% |
| 2025-07-21 | 6.07 | 6.36 | 6.04 | 6.35 | 6.13 | qfq | 28,189,444 | 175,073,987 | 5.31% |
| 2025-07-18 | 5.97 | 6.04 | 5.95 | 6.03 | 5.82 | qfq | 14,044,735 | 84,191,932 | 1.69% |
| 2025-07-17 | 5.94 | 5.98 | 5.90 | 5.93 | 5.72 | qfq | 8,188,800 | 48,650,163 | 0.51% |
| 2025-07-16 | 5.87 | 5.92 | 5.83 | 5.90 | 5.69 | qfq | 9,562,302 | 56,186,017 | 0.51% |
| 2025-07-15 | 6.00 | 6.02 | 5.84 | 5.87 | 5.66 | qfq | 11,715,755 | 69,025,178 | -1.84% |
| 2025-07-14 | 5.92 | 5.99 | 5.89 | 5.98 | 5.77 | qfq | 13,112,577 | 78,003,195 | 1.01% |
| 2025-07-11 | 5.98 | 6.05 | 5.91 | 5.92 | 5.71 | qfq | 21,124,399 | 125,665,891 | 0.34% |
| 2025-07-10 | 5.88 | 5.93 | 5.85 | 5.90 | 5.69 | qfq | 11,198,570 | 65,973,109 | 0.85% |
| 2025-07-09 | 5.86 | 5.90 | 5.82 | 5.85 | 5.64 | qfq | 9,035,900 | 52,963,479 | -0.51% |
| 2025-07-08 | 5.85 | 5.89 | 5.83 | 5.88 | 5.67 | qfq | 10,068,650 | 59,044,674 | 0.34% |
| 2025-07-07 | 5.75 | 5.88 | 5.74 | 5.86 | 5.65 | qfq | 12,412,950 | 72,512,758 | 1.91% |
| 2025-07-04 | 5.88 | 5.89 | 5.74 | 5.75 | 5.55 | qfq | 14,923,802 | 86,434,462 | -2.38% |
| 2025-07-03 | 5.88 | 5.95 | 5.82 | 5.89 | 5.68 | qfq | 14,495,350 | 85,152,594 | 0.51% |
| 2025-07-02 | 5.89 | 5.94 | 5.83 | 5.86 | 5.65 | qfq | 14,202,500 | 83,402,266 | -0.68% |
| 2025-07-01 | 5.85 | 5.96 | 5.83 | 5.90 | 5.69 | qfq | 17,985,189 | 105,843,566 | 0.68% |
| 2025-06-30 | 5.96 | 5.99 | 5.81 | 5.86 | 5.65 | qfq | 22,630,294 | 132,405,902 | -1.51% |
| 2025-06-27 | 5.82 | 6.19 | 5.80 | 5.95 | 5.74 | qfq | 34,020,988 | 202,829,212 | 3.30% |
| 2025-06-26 | 5.83 | 5.84 | 5.72 | 5.76 | 5.56 | qfq | 13,591,182 | 78,656,912 | -1.20% |
| 2025-06-25 | 5.92 | 5.94 | 5.76 | 5.83 | 5.63 | qfq | 22,023,760 | 128,238,390 | -1.85% |
| 2025-06-24 | 5.90 | 5.95 | 5.79 | 5.94 | 5.73 | qfq | 17,206,050 | 101,431,300 | 0.68% |
| 2025-06-23 | 5.71 | 5.95 | 5.65 | 5.90 | 5.69 | qfq | 21,750,400 | 126,807,492 | 2.43% |
| 2025-06-20 | 5.99 | 5.99 | 5.73 | 5.76 | 5.56 | qfq | 27,445,850 | 159,951,226 | -3.84% |
| 2025-06-19 | 6.38 | 6.40 | 5.95 | 5.99 | 5.78 | qfq | 43,332,100 | 262,832,397 | -5.37% |
| 2025-06-18 | 6.56 | 6.78 | 6.28 | 6.33 | 6.11 | qfq | 72,559,348 | 468,257,936 | -4.09% |
| 2025-06-17 | 5.96 | 6.60 | 5.95 | 6.60 | 6.37 | qfq | 83,749,646 | 526,151,451 | 10.00% |
| 2025-06-16 | 5.92 | 6.01 | 5.85 | 6.00 | 5.79 | qfq | 25,695,172 | 153,003,652 | 1.52% |
| 2025-06-13 | 6.24 | 6.30 | 5.89 | 5.91 | 5.70 | qfq | 48,870,980 | 296,668,522 | -4.06% |
| 2025-06-12 | 6.11 | 6.25 | 6.04 | 6.16 | 5.94 | qfq | 50,398,813 | 308,947,207 | -0.65% |
| 2025-06-11 | 6.45 | 6.58 | 6.16 | 6.20 | 5.98 | qfq | 68,364,411 | 428,443,182 | -5.63% |
| 2025-06-10 | 6.80 | 6.80 | 6.41 | 6.57 | 6.34 | qfq | 110,434,159 | 725,069,165 | -3.52% |
| 2025-06-09 | 6.30 | 6.81 | 6.28 | 6.81 | 6.57 | qfq | 81,917,246 | 548,670,465 | 10.02% |
| 2025-06-06 | 5.64 | 6.19 | 5.62 | 6.19 | 5.97 | qfq | 74,873,077 | 458,561,414 | 9.95% |
| 2025-06-05 | 5.59 | 5.78 | 5.56 | 5.63 | 5.43 | qfq | 12,182,104 | 68,980,087 | 0.36% |
| 2025-06-04 | 5.62 | 5.63 | 5.53 | 5.61 | 5.41 | qfq | 8,539,993 | 47,702,431 | 0.18% |
| 2025-06-03 | 5.53 | 5.65 | 5.53 | 5.60 | 5.40 | qfq | 9,317,161 | 52,066,547 | 0.72% |
| 2025-05-30 | 5.65 | 5.68 | 5.55 | 5.56 | 5.36 | qfq | 14,953,790 | 83,490,021 | -1.94% |
| 2025-05-29 | 5.65 | 5.72 | 5.55 | 5.67 | 5.47 | qfq | 25,966,748 | 146,104,047 | -1.73% |
| 2025-05-28 | 5.95 | 5.95 | 5.63 | 5.77 | 5.57 | qfq | 41,723,100 | 240,638,666 | -3.99% |
| 2025-05-27 | 5.58 | 6.15 | 5.58 | 6.01 | 5.80 | qfq | 41,729,312 | 247,261,162 | 7.32% |
| 2025-05-26 | 5.60 | 5.66 | 5.58 | 5.60 | 5.40 | qfq | 5,284,900 | 29,663,969 | -0.36% |
| 2025-05-23 | 5.54 | 5.70 | 5.54 | 5.62 | 5.42 | qfq | 7,646,402 | 43,125,295 | 1.08% |
| 2025-05-22 | 5.62 | 5.69 | 5.54 | 5.56 | 5.36 | qfq | 6,917,500 | 38,704,782 | -1.59% |
| 2025-05-21 | 5.70 | 5.72 | 5.61 | 5.65 | 5.45 | qfq | 7,545,537 | 42,616,985 | -0.53% |
| 2025-05-20 | 5.71 | 5.74 | 5.62 | 5.68 | 5.48 | qfq | 9,650,050 | 54,849,626 | 0.35% |
| 2025-05-19 | 5.55 | 5.70 | 5.51 | 5.66 | 5.46 | qfq | 13,565,083 | 76,112,921 | 1.80% |
| 2025-05-16 | 5.49 | 5.57 | 5.48 | 5.56 | 5.36 | qfq | 7,923,450 | 43,795,922 | 0.91% |
| 2025-05-15 | 5.51 | 5.56 | 5.48 | 5.51 | 5.32 | qfq | 9,711,109 | 53,565,743 | 0.00% |
| 2025-05-14 | 5.44 | 5.54 | 5.41 | 5.51 | 5.32 | qfq | 10,367,149 | 56,866,424 | 0.73% |
| 2025-05-13 | 5.46 | 5.53 | 5.44 | 5.47 | 5.28 | qfq | 7,866,198 | 43,052,686 | 0.18% |
| 2025-05-12 | 5.48 | 5.49 | 5.38 | 5.46 | 5.27 | qfq | 8,114,300 | 44,064,091 | 0.18% |
| 2025-05-09 | 5.43 | 5.50 | 5.40 | 5.45 | 5.26 | qfq | 9,461,500 | 51,587,939 | 0.37% |
| 2025-05-08 | 5.56 | 5.57 | 5.42 | 5.43 | 5.24 | qfq | 11,320,224 | 61,743,869 | -1.45% |
| 2025-05-07 | 5.50 | 5.58 | 5.40 | 5.51 | 5.32 | qfq | 18,604,859 | 101,592,982 | 0.92% |
| 2025-05-06 | 5.26 | 5.47 | 5.26 | 5.46 | 5.27 | qfq | 15,464,150 | 82,977,355 | 3.80% |
| 2025-04-30 | 5.38 | 5.40 | 5.25 | 5.26 | 5.08 | qfq | 8,509,753 | 45,025,808 | -2.05% |
| 2025-04-29 | 5.32 | 5.48 | 5.30 | 5.37 | 5.18 | qfq | 9,483,599 | 51,089,222 | 0.75% |
| 2025-04-28 | 5.37 | 5.42 | 5.20 | 5.33 | 5.14 | qfq | 12,712,417 | 67,310,579 | -0.93% |
| 2025-04-25 | 5.49 | 5.51 | 5.37 | 5.38 | 5.19 | qfq | 16,486,900 | 89,184,824 | -2.18% |
| 2025-04-24 | 5.42 | 5.55 | 5.36 | 5.50 | 5.31 | qfq | 26,905,269 | 146,655,841 | 1.48% |
| 2025-04-23 | 5.38 | 5.60 | 5.38 | 5.42 | 5.23 | qfq | 34,678,900 | 189,537,328 | -0.37% |
| 2025-04-22 | 5.46 | 5.74 | 5.23 | 5.44 | 5.25 | qfq | 51,789,424 | 281,817,947 | -0.18% |
| 2025-04-21 | 4.93 | 5.45 | 4.89 | 5.45 | 5.26 | qfq | 24,390,937 | 128,870,380 | 10.10% |
| 2025-04-18 | 4.85 | 4.98 | 4.85 | 4.95 | 4.78 | qfq | 9,048,781 | 44,608,125 | 2.06% |
| 2025-04-17 | 4.75 | 4.90 | 4.74 | 4.85 | 4.68 | qfq | 4,458,759 | 21,593,598 | 1.25% |
| 2025-04-16 | 4.84 | 4.85 | 4.72 | 4.79 | 4.62 | qfq | 4,565,188 | 21,840,851 | -1.44% |
| 2025-04-15 | 4.84 | 4.87 | 4.79 | 4.86 | 4.69 | qfq | 4,878,900 | 23,534,972 | 0.41% |
| 2025-04-14 | 4.80 | 4.85 | 4.80 | 4.84 | 4.67 | qfq | 5,736,547 | 27,657,279 | 1.68% |
| 2025-04-11 | 4.77 | 4.83 | 4.75 | 4.76 | 4.59 | qfq | 4,902,610 | 23,469,956 | -0.42% |
| 2025-04-10 | 4.75 | 4.84 | 4.73 | 4.78 | 4.61 | qfq | 7,059,150 | 33,878,917 | 1.49% |
| 2025-04-09 | 4.68 | 4.75 | 4.45 | 4.71 | 4.54 | qfq | 9,027,834 | 41,693,297 | -0.84% |
| 2025-04-08 | 4.64 | 4.76 | 4.63 | 4.75 | 4.58 | qfq | 9,019,884 | 42,310,537 | 3.26% |
| 2025-04-07 | 4.95 | 4.96 | 4.60 | 4.60 | 4.44 | qfq | 14,831,000 | 70,360,849 | -9.98% |
| 2025-04-03 | 5.02 | 5.13 | 5.01 | 5.11 | 4.93 | qfq | 9,057,950 | 46,027,895 | 1.19% |
| 2025-04-02 | 5.02 | 5.08 | 5.02 | 5.05 | 4.87 | qfq | 5,509,900 | 27,835,588 | 0.00% |
| 2025-04-01 | 5.10 | 5.11 | 5.02 | 5.05 | 4.87 | qfq | 8,409,384 | 42,467,148 | 0.80% |
| 2025-03-31 | 5.17 | 5.19 | 5.00 | 5.01 | 4.83 | qfq | 14,578,200 | 73,568,946 | -3.09% |
| 2025-03-28 | 5.38 | 5.39 | 5.17 | 5.17 | 4.99 | qfq | 23,226,500 | 121,722,513 | -4.79% |
| 2025-03-27 | 5.53 | 5.59 | 5.36 | 5.43 | 5.24 | qfq | 29,995,964 | 163,136,742 | -1.81% |
| 2025-03-26 | 5.61 | 5.69 | 5.48 | 5.53 | 5.34 | qfq | 40,900,613 | 227,647,270 | -4.33% |
| 2025-03-25 | 5.86 | 5.99 | 5.45 | 5.78 | 5.58 | qfq | 67,857,357 | 389,089,201 | 0.70% |
| 2025-03-24 | 5.27 | 5.74 | 5.26 | 5.74 | 5.54 | qfq | 38,959,177 | 216,918,968 | 9.96% |
| 2025-03-21 | 5.21 | 5.44 | 5.19 | 5.22 | 5.04 | qfq | 19,637,966 | 104,008,568 | 1.16% |
| 2025-03-20 | 5.10 | 5.17 | 5.10 | 5.16 | 4.98 | qfq | 4,485,353 | 23,073,165 | 0.98% |
| 2025-03-19 | 5.14 | 5.16 | 5.08 | 5.11 | 4.93 | qfq | 3,275,190 | 16,745,605 | -0.58% |
| 2025-03-18 | 5.11 | 5.14 | 5.10 | 5.14 | 4.96 | qfq | 4,220,472 | 21,624,527 | 0.59% |
| 2025-03-17 | 5.10 | 5.15 | 5.09 | 5.11 | 4.93 | qfq | 3,945,403 | 20,162,524 | 0.20% |
| 2025-03-14 | 5.04 | 5.11 | 5.01 | 5.10 | 4.92 | qfq | 6,223,595 | 31,572,572 | 1.19% |
| 2025-03-13 | 5.03 | 5.04 | 4.97 | 5.04 | 4.86 | qfq | 4,022,974 | 20,142,857 | 0.20% |
| 2025-03-12 | 5.07 | 5.07 | 5.03 | 5.03 | 4.85 | qfq | 2,817,100 | 14,213,919 | -0.59% |
| 2025-03-11 | 5.03 | 5.07 | 5.00 | 5.06 | 4.88 | qfq | 2,442,999 | 12,300,801 | 0.20% |
| 2025-03-10 | 5.03 | 5.08 | 5.01 | 5.05 | 4.87 | qfq | 3,255,895 | 16,420,828 | 0.60% |
| 2025-03-07 | 5.00 | 5.05 | 5.00 | 5.02 | 4.84 | qfq | 3,020,700 | 15,166,478 | -0.20% |
| 2025-03-06 | 5.04 | 5.05 | 4.97 | 5.03 | 4.85 | qfq | 5,056,947 | 25,302,195 | -0.20% |
| 2025-03-05 | 5.09 | 5.09 | 4.98 | 5.04 | 4.86 | qfq | 4,777,583 | 23,969,702 | -0.79% |
| 2025-03-04 | 5.04 | 5.08 | 5.01 | 5.08 | 4.90 | qfq | 2,907,762 | 14,687,243 | 0.59% |
| 2025-03-03 | 5.03 | 5.10 | 5.02 | 5.05 | 4.87 | qfq | 4,781,756 | 24,234,664 | 0.20% |
| 2025-02-28 | 5.09 | 5.11 | 5.03 | 5.04 | 4.86 | qfq | 4,205,477 | 21,321,811 | -0.98% |
| 2025-02-27 | 5.08 | 5.10 | 5.03 | 5.09 | 4.91 | qfq | 3,611,960 | 18,275,419 | 0.20% |
| 2025-02-26 | 5.04 | 5.10 | 5.02 | 5.08 | 4.90 | qfq | 3,915,000 | 19,844,905 | 0.79% |
| 2025-02-25 | 5.05 | 5.07 | 5.01 | 5.04 | 4.86 | qfq | 4,297,550 | 21,651,395 | -0.59% |
| 2025-02-24 | 5.04 | 5.12 | 5.04 | 5.07 | 4.89 | qfq | 4,695,459 | 23,842,824 | 0.80% |
| 2025-02-21 | 5.05 | 5.09 | 5.00 | 5.03 | 4.85 | qfq | 5,910,850 | 29,745,683 | -0.79% |
| 2025-02-20 | 5.03 | 5.10 | 5.02 | 5.07 | 4.89 | qfq | 4,449,750 | 22,561,751 | 0.60% |
| 2025-02-19 | 5.00 | 5.05 | 4.99 | 5.04 | 4.86 | qfq | 3,749,845 | 18,840,939 | 0.60% |
| 2025-02-18 | 5.07 | 5.11 | 5.01 | 5.01 | 4.83 | qfq | 5,391,390 | 27,317,244 | -1.38% |
| 2025-02-17 | 5.01 | 5.08 | 4.97 | 5.08 | 4.90 | qfq | 5,232,445 | 26,343,867 | 1.80% |
| 2025-02-14 | 4.99 | 5.01 | 4.96 | 4.99 | 4.81 | qfq | 3,054,816 | 15,251,685 | 0.00% |
| 2025-02-13 | 5.02 | 5.04 | 4.98 | 4.99 | 4.81 | qfq | 3,354,900 | 16,800,659 | -0.99% |
| 2025-02-12 | 5.01 | 5.06 | 4.98 | 5.04 | 4.86 | qfq | 2,968,800 | 14,903,692 | 0.00% |
| 2025-02-11 | 5.05 | 5.06 | 5.00 | 5.04 | 4.86 | qfq | 3,200,590 | 16,088,939 | 0.00% |
| 2025-02-10 | 5.00 | 5.05 | 4.99 | 5.04 | 4.86 | qfq | 3,743,150 | 18,801,977 | 0.60% |
| 2025-02-07 | 4.97 | 5.03 | 4.96 | 5.01 | 4.83 | qfq | 5,038,477 | 25,180,421 | 0.60% |
| 2025-02-06 | 4.95 | 4.98 | 4.92 | 4.98 | 4.81 | qfq | 3,548,340 | 17,576,023 | 0.61% |
| 2025-02-05 | 5.01 | 5.03 | 4.91 | 4.95 | 4.78 | qfq | 6,095,740 | 30,119,423 | -1.20% |
| 2025-01-27 | 5.00 | 5.12 | 4.98 | 5.01 | 4.83 | qfq | 4,547,950 | 22,990,221 | 0.00% |
| 2025-01-24 | 4.90 | 5.01 | 4.83 | 5.01 | 4.83 | qfq | 5,608,926 | 27,638,884 | 2.04% |
| 2025-01-23 | 5.00 | 5.08 | 4.91 | 4.91 | 4.74 | qfq | 6,253,850 | 31,165,167 | -1.01% |
| 2025-01-22 | 5.10 | 5.12 | 4.92 | 4.96 | 4.79 | qfq | 12,650,360 | 63,074,446 | -4.25% |
| 2025-01-21 | 4.98 | 5.48 | 4.96 | 5.18 | 5.00 | qfq | 18,532,898 | 97,196,338 | 4.02% |
| 2025-01-20 | 5.03 | 5.06 | 4.90 | 4.98 | 4.81 | qfq | 8,644,738 | 42,946,186 | -3.30% |
| 2025-01-17 | 5.08 | 5.20 | 5.05 | 5.15 | 4.97 | qfq | 4,216,778 | 21,638,663 | 0.78% |
| 2025-01-16 | 5.19 | 5.24 | 5.07 | 5.11 | 4.93 | qfq | 6,155,327 | 31,687,938 | -1.35% |
| 2025-01-15 | 5.25 | 5.28 | 5.15 | 5.18 | 5.00 | qfq | 8,306,178 | 43,112,869 | -2.45% |
| 2025-01-14 | 5.12 | 5.32 | 5.10 | 5.31 | 5.12 | qfq | 10,947,108 | 57,364,433 | 2.71% |
| 2025-01-13 | 5.00 | 5.40 | 4.95 | 5.17 | 4.99 | qfq | 11,661,791 | 59,893,239 | 2.58% |
| 2025-01-10 | 5.00 | 5.09 | 4.92 | 5.04 | 4.86 | qfq | 4,561,139 | 22,791,832 | 0.40% |
| 2025-01-09 | 4.93 | 5.04 | 4.93 | 5.02 | 4.84 | qfq | 2,477,048 | 12,343,756 | 0.60% |
| 2025-01-08 | 4.97 | 5.04 | 4.88 | 4.99 | 4.81 | qfq | 3,200,289 | 15,884,480 | -0.20% |
| 2025-01-07 | 4.92 | 5.05 | 4.90 | 5.00 | 4.82 | qfq | 3,943,304 | 19,626,477 | 1.21% |
| 2025-01-06 | 4.85 | 4.96 | 4.73 | 4.94 | 4.77 | qfq | 4,453,050 | 21,747,191 | 1.86% |
| 2025-01-03 | 4.95 | 5.00 | 4.83 | 4.85 | 4.68 | qfq | 5,018,557 | 24,608,954 | -1.62% |
| 2025-01-02 | 5.00 | 5.09 | 4.89 | 4.93 | 4.76 | qfq | 5,365,700 | 26,796,417 | -1.60% |
| 2024-12-31 | 5.10 | 5.15 | 4.98 | 5.01 | 4.83 | qfq | 4,952,150 | 25,032,629 | -1.76% |
| 2024-12-30 | 5.18 | 5.18 | 5.05 | 5.10 | 4.92 | qfq | 3,839,072 | 19,568,834 | -1.54% |
| 2024-12-27 | 5.07 | 5.20 | 5.04 | 5.18 | 5.00 | qfq | 4,262,984 | 21,918,398 | 2.57% |
| 2024-12-26 | 5.05 | 5.12 | 5.03 | 5.05 | 4.87 | qfq | 2,995,900 | 15,203,927 | -0.39% |
| 2024-12-25 | 5.16 | 5.19 | 5.01 | 5.07 | 4.89 | qfq | 5,624,384 | 28,527,645 | -2.12% |
| 2024-12-24 | 5.17 | 5.21 | 5.11 | 5.18 | 5.00 | qfq | 4,491,400 | 23,188,595 | 0.58% |
| 2024-12-23 | 5.40 | 5.41 | 5.12 | 5.15 | 4.97 | qfq | 6,961,802 | 36,342,231 | -4.10% |
| 2024-12-20 | 5.33 | 5.42 | 5.32 | 5.37 | 5.18 | qfq | 4,670,750 | 25,118,869 | 0.37% |
| 2024-12-19 | 5.34 | 5.39 | 5.26 | 5.35 | 5.16 | qfq | 5,965,506 | 31,704,313 | -0.19% |
| 2024-12-18 | 5.40 | 5.43 | 5.30 | 5.36 | 5.17 | qfq | 4,846,260 | 26,052,165 | -0.19% |
| 2024-12-17 | 5.62 | 5.62 | 5.35 | 5.37 | 5.18 | qfq | 7,268,390 | 39,585,333 | -3.76% |
| 2024-12-16 | 5.53 | 5.65 | 5.53 | 5.58 | 5.38 | qfq | 5,848,700 | 32,664,931 | 1.27% |
| 2024-12-13 | 5.60 | 5.60 | 5.50 | 5.51 | 5.32 | qfq | 5,185,800 | 28,684,602 | -1.96% |
| 2024-12-12 | 5.55 | 5.62 | 5.51 | 5.62 | 5.42 | qfq | 5,797,182 | 32,293,599 | 1.63% |
| 2024-12-11 | 5.43 | 5.56 | 5.43 | 5.53 | 5.34 | qfq | 5,622,964 | 31,060,100 | 1.28% |
| 2024-12-10 | 5.63 | 5.66 | 5.45 | 5.46 | 5.27 | qfq | 8,079,662 | 44,632,193 | -1.27% |
| 2024-12-09 | 5.51 | 5.56 | 5.46 | 5.53 | 5.34 | qfq | 5,889,638 | 32,493,226 | 0.73% |
| 2024-12-06 | 5.46 | 5.50 | 5.43 | 5.49 | 5.30 | qfq | 5,473,468 | 29,964,711 | 0.92% |
| 2024-12-05 | 5.36 | 5.48 | 5.36 | 5.44 | 5.25 | qfq | 4,752,600 | 25,819,611 | 1.30% |
| 2024-12-04 | 5.45 | 5.47 | 5.34 | 5.37 | 5.18 | qfq | 4,605,700 | 24,842,248 | -1.47% |
| 2024-12-03 | 5.43 | 5.54 | 5.42 | 5.45 | 5.26 | qfq | 5,722,710 | 31,256,308 | 0.00% |
| 2024-12-02 | 5.33 | 5.46 | 5.33 | 5.45 | 5.26 | qfq | 6,574,350 | 35,580,515 | 2.06% |
| 2024-11-29 | 5.28 | 5.35 | 5.26 | 5.34 | 5.15 | qfq | 5,497,822 | 29,247,252 | 0.38% |
| 2024-11-28 | 5.21 | 5.35 | 5.21 | 5.32 | 5.13 | qfq | 7,137,135 | 37,813,687 | 1.53% |
| 2024-11-27 | 5.32 | 5.32 | 5.13 | 5.24 | 5.06 | qfq | 8,371,276 | 43,523,862 | -1.50% |
| 2024-11-26 | 5.31 | 5.36 | 5.27 | 5.32 | 5.13 | qfq | 4,366,854 | 23,187,139 | -0.37% |
| 2024-11-25 | 5.26 | 5.37 | 5.21 | 5.34 | 5.15 | qfq | 5,749,073 | 30,469,600 | 2.50% |
| 2024-11-22 | 5.40 | 5.41 | 5.20 | 5.21 | 5.03 | qfq | 6,574,806 | 34,949,503 | -3.52% |
| 2024-11-21 | 5.30 | 5.40 | 5.29 | 5.40 | 5.21 | qfq | 7,885,111 | 42,235,146 | 1.69% |
| 2024-11-20 | 5.20 | 5.32 | 5.19 | 5.31 | 5.12 | qfq | 7,449,784 | 39,364,751 | 1.92% |
| 2024-11-19 | 5.15 | 5.21 | 5.12 | 5.21 | 5.03 | qfq | 4,514,914 | 23,309,075 | 1.17% |
| 2024-11-18 | 5.14 | 5.29 | 5.12 | 5.15 | 4.97 | qfq | 6,430,454 | 33,432,395 | 0.78% |
| 2024-11-15 | 5.17 | 5.23 | 5.10 | 5.11 | 4.93 | qfq | 3,978,873 | 20,604,266 | -1.16% |
| 2024-11-14 | 5.26 | 5.26 | 5.17 | 5.17 | 4.99 | qfq | 6,570,844 | 34,265,332 | -1.15% |
| 2024-11-13 | 5.21 | 5.28 | 5.15 | 5.23 | 5.05 | qfq | 4,085,400 | 21,274,565 | 0.00% |
| 2024-11-12 | 5.25 | 5.30 | 5.20 | 5.23 | 5.05 | qfq | 6,782,754 | 35,663,830 | -0.19% |
| 2024-11-11 | 5.17 | 5.25 | 5.17 | 5.24 | 5.06 | qfq | 4,818,011 | 25,105,483 | 0.38% |
| 2024-11-08 | 5.29 | 5.30 | 5.18 | 5.22 | 5.04 | qfq | 6,136,547 | 32,069,500 | -0.95% |
| 2024-11-07 | 5.09 | 5.28 | 5.09 | 5.27 | 5.08 | qfq | 8,034,450 | 41,895,189 | 2.73% |
| 2024-11-06 | 5.10 | 5.15 | 5.07 | 5.13 | 4.95 | qfq | 4,897,534 | 25,053,405 | 0.39% |
| 2024-11-05 | 5.03 | 5.11 | 5.02 | 5.11 | 4.93 | qfq | 5,124,059 | 25,992,820 | 1.39% |
| 2024-11-04 | 5.01 | 5.05 | 4.96 | 5.04 | 4.86 | qfq | 3,483,698 | 17,451,471 | 1.41% |
| 2024-11-01 | 5.03 | 5.05 | 4.92 | 4.97 | 4.80 | qfq | 4,735,346 | 23,641,040 | -1.19% |
| 2024-10-31 | 5.00 | 5.08 | 4.99 | 5.03 | 4.85 | qfq | 4,390,900 | 22,125,910 | 0.40% |
| 2024-10-30 | 5.00 | 5.07 | 4.96 | 5.01 | 4.83 | qfq | 3,354,697 | 16,823,317 | -0.20% |
| 2024-10-29 | 5.14 | 5.18 | 5.00 | 5.02 | 4.84 | qfq | 5,658,414 | 28,591,630 | -2.14% |
| 2024-10-28 | 5.02 | 5.13 | 5.00 | 5.13 | 4.95 | qfq | 5,802,611 | 29,500,850 | 2.19% |
| 2024-10-25 | 4.97 | 5.03 | 4.96 | 5.02 | 4.84 | qfq | 4,860,536 | 24,342,903 | 1.01% |
| 2024-10-24 | 4.95 | 4.98 | 4.92 | 4.97 | 4.80 | qfq | 2,887,851 | 14,296,346 | 0.40% |
| 2024-10-23 | 4.92 | 4.98 | 4.90 | 4.95 | 4.78 | qfq | 3,771,350 | 18,640,418 | 0.61% |
| 2024-10-22 | 4.85 | 4.92 | 4.84 | 4.92 | 4.75 | qfq | 4,076,641 | 19,933,088 | 1.23% |
| 2024-10-21 | 4.85 | 4.89 | 4.83 | 4.86 | 4.69 | qfq | 4,937,875 | 23,964,893 | 0.21% |
| 2024-10-18 | 4.78 | 4.92 | 4.78 | 4.85 | 4.68 | qfq | 4,345,776 | 21,110,414 | 1.04% |
| 2024-10-17 | 4.85 | 4.90 | 4.79 | 4.80 | 4.63 | qfq | 2,779,400 | 13,452,710 | -1.44% |
| 2024-10-16 | 4.80 | 4.88 | 4.77 | 4.87 | 4.70 | qfq | 3,458,029 | 16,749,934 | 1.04% |
| 2024-10-15 | 4.90 | 4.91 | 4.82 | 4.82 | 4.65 | qfq | 3,739,502 | 18,186,101 | -1.83% |
| 2024-10-14 | 4.87 | 4.93 | 4.82 | 4.91 | 4.74 | qfq | 3,780,607 | 18,456,979 | 1.66% |
| 2024-10-11 | 4.93 | 4.99 | 4.81 | 4.83 | 4.66 | qfq | 4,888,292 | 23,865,292 | -2.62% |
| 2024-10-10 | 4.99 | 5.03 | 4.86 | 4.96 | 4.79 | qfq | 6,201,984 | 30,850,478 | 0.81% |
| 2024-10-09 | 5.26 | 5.26 | 4.92 | 4.92 | 4.75 | qfq | 12,478,019 | 63,419,873 | -8.38% |
| 2024-10-08 | 5.73 | 5.74 | 5.13 | 5.37 | 5.18 | qfq | 25,788,864 | 139,808,004 | 1.90% |
| 2024-09-30 | 4.93 | 5.28 | 4.93 | 5.27 | 5.08 | qfq | 30,069,533 | 152,076,674 | 8.21% |
| 2024-09-27 | 4.82 | 4.92 | 4.74 | 4.87 | 4.70 | qfq | 4,337,111 | 20,949,585 | 3.18% |
| 2024-09-26 | 4.61 | 4.73 | 4.61 | 4.72 | 4.55 | qfq | 2,154,652 | 10,071,462 | 2.39% |
| 2024-09-25 | 4.63 | 4.70 | 4.59 | 4.61 | 4.45 | qfq | 2,270,212 | 10,556,018 | 0.66% |
| 2024-09-24 | 4.46 | 4.58 | 4.46 | 4.58 | 4.42 | qfq | 1,747,965 | 7,934,552 | 2.69% |
| 2024-09-23 | 4.45 | 4.47 | 4.41 | 4.46 | 4.30 | qfq | 1,081,100 | 4,802,885 | 0.00% |
| 2024-09-20 | 4.44 | 4.47 | 4.41 | 4.46 | 4.30 | qfq | 762,200 | 3,382,344 | 0.45% |
| 2024-09-19 | 4.37 | 4.47 | 4.34 | 4.44 | 4.28 | qfq | 1,221,343 | 5,397,271 | 2.07% |
| 2024-09-18 | 4.38 | 4.40 | 4.32 | 4.35 | 4.20 | qfq | 1,512,886 | 6,581,848 | -0.91% |
| 2024-09-13 | 4.49 | 4.49 | 4.38 | 4.39 | 4.24 | qfq | 1,320,496 | 5,836,909 | -1.35% |
| 2024-09-12 | 4.49 | 4.51 | 4.43 | 4.45 | 4.29 | qfq | 856,181 | 3,819,787 | -0.45% |
| 2024-09-11 | 4.49 | 4.51 | 4.41 | 4.47 | 4.31 | qfq | 869,500 | 3,885,749 | -0.45% |
| 2024-09-10 | 4.51 | 4.53 | 4.41 | 4.49 | 4.33 | qfq | 1,021,631 | 4,564,218 | -0.44% |
| 2024-09-09 | 4.49 | 4.54 | 4.47 | 4.51 | 4.35 | qfq | 951,981 | 4,277,841 | 0.00% |
| 2024-09-06 | 4.57 | 4.59 | 4.49 | 4.51 | 4.35 | qfq | 1,104,234 | 4,998,338 | -1.31% |
| 2024-09-05 | 4.53 | 4.58 | 4.52 | 4.57 | 4.41 | qfq | 1,180,087 | 5,371,888 | 1.33% |
| 2024-09-04 | 4.61 | 4.61 | 4.51 | 4.51 | 4.35 | qfq | 1,343,650 | 6,116,378 | -1.74% |
| 2024-09-03 | 4.49 | 4.60 | 4.47 | 4.59 | 4.43 | qfq | 2,653,550 | 12,110,382 | 2.46% |
| 2024-09-02 | 4.51 | 4.55 | 4.46 | 4.48 | 4.32 | qfq | 1,646,122 | 7,425,003 | -0.88% |
| 2024-08-30 | 4.55 | 4.59 | 4.51 | 4.52 | 4.36 | qfq | 1,892,900 | 8,615,192 | -0.66% |
| 2024-08-29 | 4.51 | 4.57 | 4.48 | 4.55 | 4.39 | qfq | 1,421,290 | 6,457,608 | 0.44% |
| 2024-08-28 | 4.49 | 4.55 | 4.44 | 4.53 | 4.37 | qfq | 1,685,650 | 7,605,973 | 1.12% |
| 2024-08-27 | 4.50 | 4.51 | 4.43 | 4.48 | 4.32 | qfq | 1,487,900 | 6,643,037 | -0.22% |
| 2024-08-26 | 4.38 | 4.51 | 4.38 | 4.49 | 4.33 | qfq | 2,081,040 | 9,288,343 | 2.05% |
| 2024-08-23 | 4.32 | 4.41 | 4.29 | 4.40 | 4.25 | qfq | 2,184,175 | 9,547,048 | 1.62% |
| 2024-08-22 | 4.32 | 4.37 | 4.29 | 4.33 | 4.18 | qfq | 1,065,050 | 4,620,822 | 0.23% |
| 2024-08-21 | 4.35 | 4.37 | 4.30 | 4.32 | 4.17 | qfq | 602,450 | 2,608,061 | -0.69% |
| 2024-08-20 | 4.43 | 4.44 | 4.33 | 4.35 | 4.20 | qfq | 1,152,581 | 5,048,596 | -2.03% |
| 2024-08-19 | 4.43 | 4.46 | 4.42 | 4.44 | 4.28 | qfq | 1,016,700 | 4,513,753 | -0.45% |
| 2024-08-16 | 4.50 | 4.50 | 4.44 | 4.46 | 4.30 | qfq | 931,700 | 4,162,922 | -0.67% |
| 2024-08-15 | 4.45 | 4.50 | 4.41 | 4.49 | 4.33 | qfq | 1,072,472 | 4,789,790 | 0.67% |
| 2024-08-14 | 4.49 | 4.49 | 4.45 | 4.46 | 4.30 | qfq | 746,825 | 3,335,623 | -0.67% |
| 2024-08-13 | 4.44 | 4.49 | 4.40 | 4.49 | 4.33 | qfq | 763,834 | 3,403,655 | 1.13% |
| 2024-08-12 | 4.48 | 4.49 | 4.42 | 4.44 | 4.28 | qfq | 928,234 | 4,124,426 | -0.22% |
| 2024-08-09 | 4.51 | 4.52 | 4.45 | 4.45 | 4.29 | qfq | 888,676 | 3,983,855 | -1.11% |
| 2024-08-08 | 4.43 | 4.50 | 4.43 | 4.50 | 4.34 | qfq | 899,850 | 4,029,755 | 1.35% |
| 2024-08-07 | 4.45 | 4.48 | 4.41 | 4.44 | 4.28 | qfq | 769,650 | 3,427,001 | -0.22% |
| 2024-08-06 | 4.38 | 4.45 | 4.38 | 4.45 | 4.29 | qfq | 1,127,900 | 4,985,356 | 1.83% |
| 2024-08-05 | 4.42 | 4.48 | 4.37 | 4.37 | 4.22 | qfq | 1,187,300 | 5,252,346 | -2.02% |
| 2024-08-02 | 4.41 | 4.52 | 4.40 | 4.46 | 4.30 | qfq | 1,297,800 | 5,799,531 | 0.00% |
| 2024-08-01 | 4.46 | 4.49 | 4.43 | 4.46 | 4.30 | qfq | 1,042,550 | 4,649,596 | 0.22% |
| 2024-07-31 | 4.37 | 4.47 | 4.36 | 4.45 | 4.29 | qfq | 1,521,741 | 6,756,285 | 1.83% |
| 2024-07-30 | 4.35 | 4.37 | 4.31 | 4.37 | 4.22 | qfq | 924,400 | 4,016,745 | 0.00% |
| 2024-07-29 | 4.39 | 4.40 | 4.29 | 4.37 | 4.22 | qfq | 1,655,534 | 7,200,880 | 0.23% |
| 2024-07-26 | 4.29 | 4.38 | 4.27 | 4.36 | 4.21 | qfq | 1,469,337 | 6,386,394 | 2.11% |
| 2024-07-25 | 4.22 | 4.29 | 4.21 | 4.27 | 4.12 | qfq | 893,600 | 3,800,653 | 0.71% |
| 2024-07-24 | 4.36 | 4.36 | 4.23 | 4.24 | 4.09 | qfq | 2,228,636 | 9,541,403 | -2.75% |
| 2024-07-23 | 4.40 | 4.44 | 4.36 | 4.36 | 4.21 | qfq | 890,812 | 3,918,869 | -0.91% |
| 2024-07-22 | 4.45 | 4.45 | 4.39 | 4.40 | 4.25 | qfq | 695,650 | 3,075,103 | -0.90% |
| 2024-07-19 | 4.41 | 4.45 | 4.36 | 4.44 | 4.28 | qfq | 889,203 | 3,929,064 | 0.45% |
| 2024-07-18 | 4.40 | 4.43 | 4.34 | 4.42 | 4.26 | qfq | 1,178,360 | 5,155,892 | 0.00% |
| 2024-07-17 | 4.40 | 4.44 | 4.37 | 4.42 | 4.26 | qfq | 1,057,375 | 4,658,975 | 0.45% |
| 2024-07-16 | 4.45 | 4.45 | 4.39 | 4.40 | 4.25 | qfq | 1,478,993 | 6,512,818 | -0.45% |
| 2024-07-15 | 4.50 | 4.51 | 4.40 | 4.42 | 4.26 | qfq | 1,322,672 | 5,861,848 | -2.00% |
| 2024-07-12 | 4.48 | 4.54 | 4.46 | 4.51 | 4.35 | qfq | 1,317,417 | 5,929,975 | 0.22% |
| 2024-07-11 | 4.47 | 4.53 | 4.46 | 4.50 | 4.34 | qfq | 1,616,088 | 7,269,197 | 2.04% |
| 2024-07-10 | 4.45 | 4.50 | 4.41 | 4.41 | 4.26 | qfq | 1,052,938 | 4,682,890 | -1.34% |
| 2024-07-09 | 4.47 | 4.48 | 4.34 | 4.47 | 4.31 | qfq | 1,613,431 | 7,122,638 | 1.36% |
| 2024-07-08 | 4.50 | 4.55 | 4.41 | 4.41 | 4.26 | qfq | 1,077,344 | 4,803,059 | -3.08% |
| 2024-07-05 | 4.46 | 4.57 | 4.43 | 4.55 | 4.39 | qfq | 1,192,591 | 5,378,887 | 1.11% |
| 2024-07-04 | 4.55 | 4.62 | 4.47 | 4.50 | 4.34 | qfq | 1,561,441 | 7,055,451 | -1.96% |
| 2024-07-03 | 4.55 | 4.65 | 4.55 | 4.59 | 4.43 | qfq | 1,129,572 | 5,197,838 | -0.43% |
| 2024-07-02 | 4.57 | 4.61 | 4.53 | 4.61 | 4.45 | qfq | 1,359,893 | 6,244,825 | 0.88% |
| 2024-07-01 | 4.50 | 4.58 | 4.46 | 4.57 | 4.41 | qfq | 1,592,012 | 7,198,324 | 1.11% |
| 2024-06-28 | 4.48 | 4.55 | 4.45 | 4.52 | 4.36 | qfq | 1,302,450 | 5,879,215 | 0.67% |
| 2024-06-27 | 4.51 | 4.54 | 4.46 | 4.49 | 4.33 | qfq | 1,192,200 | 5,363,279 | -0.66% |
| 2024-06-26 | 4.48 | 4.54 | 4.43 | 4.52 | 4.36 | qfq | 1,943,005 | 8,711,315 | 0.89% |
| 2024-06-25 | 4.35 | 4.55 | 4.35 | 4.48 | 4.32 | qfq | 3,200,621 | 14,335,059 | 2.28% |
| 2024-06-24 | 4.40 | 4.44 | 4.32 | 4.38 | 4.23 | qfq | 3,126,546 | 13,676,219 | -2.01% |
| 2024-06-21 | 4.53 | 4.55 | 4.43 | 4.47 | 4.31 | qfq | 3,146,422 | 14,098,366 | -5.70% |
| 2024-06-20 | 4.79 | 4.81 | 4.69 | 4.74 | 4.38 | qfq | 2,416,684 | 11,478,809 | -1.04% |
| 2024-06-19 | 4.77 | 4.81 | 4.74 | 4.79 | 4.43 | qfq | 1,714,038 | 8,182,685 | 0.21% |
| 2024-06-18 | 4.70 | 4.80 | 4.68 | 4.78 | 4.42 | qfq | 1,738,350 | 8,246,852 | 1.27% |
| 2024-06-17 | 4.78 | 4.78 | 4.67 | 4.72 | 4.37 | qfq | 2,964,300 | 13,952,516 | -1.05% |
| 2024-06-14 | 4.72 | 4.78 | 4.66 | 4.77 | 4.41 | qfq | 2,085,338 | 9,899,008 | 1.06% |
| 2024-06-13 | 4.74 | 4.78 | 4.69 | 4.72 | 4.37 | qfq | 1,684,934 | 7,954,708 | -0.63% |
| 2024-06-12 | 4.73 | 4.78 | 4.71 | 4.75 | 4.39 | qfq | 1,253,600 | 5,946,484 | 0.42% |
| 2024-06-11 | 4.73 | 4.76 | 4.66 | 4.73 | 4.38 | qfq | 2,218,250 | 10,456,101 | -0.42% |
| 2024-06-07 | 4.70 | 4.78 | 4.68 | 4.75 | 4.39 | qfq | 2,603,400 | 12,339,052 | 1.50% |
| 2024-06-06 | 4.80 | 4.83 | 4.58 | 4.68 | 4.33 | qfq | 5,107,700 | 23,898,857 | -2.70% |
| 2024-06-05 | 4.93 | 4.93 | 4.81 | 4.81 | 4.45 | qfq | 3,146,623 | 15,256,572 | -2.43% |
| 2024-06-04 | 4.93 | 4.97 | 4.90 | 4.93 | 4.56 | qfq | 2,780,476 | 13,694,277 | -0.60% |
| 2024-06-03 | 5.11 | 5.12 | 4.91 | 4.96 | 4.59 | qfq | 4,666,591 | 23,297,841 | -3.31% |
| 2024-05-31 | 5.12 | 5.18 | 5.09 | 5.13 | 4.75 | qfq | 1,552,850 | 7,949,169 | 0.00% |
| 2024-05-30 | 5.16 | 5.25 | 5.12 | 5.13 | 4.75 | qfq | 2,054,738 | 10,626,333 | -0.39% |
| 2024-05-29 | 5.10 | 5.19 | 5.10 | 5.15 | 4.76 | qfq | 1,506,050 | 7,755,996 | 0.39% |
| 2024-05-28 | 5.16 | 5.24 | 5.11 | 5.13 | 4.75 | qfq | 2,117,364 | 10,929,722 | -1.54% |
| 2024-05-27 | 5.24 | 5.28 | 5.15 | 5.21 | 4.82 | qfq | 2,168,500 | 11,265,001 | -1.14% |
| 2024-05-24 | 5.21 | 5.36 | 5.18 | 5.27 | 4.87 | qfq | 3,647,216 | 19,282,818 | 1.54% |
| 2024-05-23 | 5.30 | 5.30 | 5.17 | 5.19 | 4.80 | qfq | 3,355,800 | 17,492,698 | -1.70% |
| 2024-05-22 | 5.27 | 5.33 | 5.26 | 5.28 | 4.88 | qfq | 2,108,850 | 11,147,443 | -0.38% |
| 2024-05-21 | 5.34 | 5.35 | 5.26 | 5.30 | 4.90 | qfq | 2,283,740 | 12,078,924 | -0.93% |
| 2024-05-20 | 5.33 | 5.40 | 5.28 | 5.35 | 4.95 | qfq | 2,836,900 | 15,176,539 | 0.19% |
| 2024-05-17 | 5.39 | 5.40 | 5.28 | 5.34 | 4.94 | qfq | 4,132,000 | 21,998,980 | -1.11% |
| 2024-05-16 | 5.34 | 5.44 | 5.33 | 5.40 | 4.99 | qfq | 3,805,490 | 20,473,856 | 1.89% |
| 2024-05-15 | 5.34 | 5.37 | 5.28 | 5.30 | 4.90 | qfq | 1,817,892 | 9,659,958 | -0.56% |
| 2024-05-14 | 5.31 | 5.37 | 5.29 | 5.33 | 4.93 | qfq | 2,152,900 | 11,504,072 | 0.57% |
| 2024-05-13 | 5.37 | 5.41 | 5.28 | 5.30 | 4.90 | qfq | 3,507,852 | 18,631,659 | -1.85% |
| 2024-05-10 | 5.37 | 5.43 | 5.36 | 5.40 | 4.99 | qfq | 3,205,900 | 17,297,178 | 0.37% |
| 2024-05-09 | 5.35 | 5.41 | 5.35 | 5.38 | 4.98 | qfq | 2,367,010 | 12,738,742 | 0.37% |
| 2024-05-08 | 5.41 | 5.45 | 5.32 | 5.36 | 4.96 | qfq | 2,959,558 | 15,900,302 | -0.92% |
| 2024-05-07 | 5.38 | 5.46 | 5.34 | 5.41 | 5.00 | qfq | 4,795,125 | 25,814,421 | 0.56% |
| 2024-05-06 | 5.27 | 5.38 | 5.24 | 5.38 | 4.98 | qfq | 4,491,462 | 23,932,336 | 3.46% |
| 2024-04-30 | 5.16 | 5.28 | 5.13 | 5.20 | 4.81 | qfq | 4,295,450 | 22,426,767 | 0.97% |
| 2024-04-29 | 5.04 | 5.16 | 4.99 | 5.15 | 4.76 | qfq | 3,503,450 | 17,857,598 | 2.18% |
| 2024-04-26 | 4.99 | 5.04 | 4.95 | 5.04 | 4.66 | qfq | 3,393,374 | 16,957,681 | 0.80% |
| 2024-04-25 | 4.90 | 5.03 | 4.89 | 5.00 | 4.62 | qfq | 4,179,735 | 20,880,303 | 1.42% |
| 2024-04-24 | 4.83 | 4.96 | 4.81 | 4.93 | 4.56 | qfq | 4,533,319 | 22,154,670 | 2.71% |
| 2024-04-23 | 4.85 | 4.85 | 4.79 | 4.80 | 4.44 | qfq | 2,936,650 | 14,131,385 | -0.41% |
| 2024-04-22 | 4.85 | 4.95 | 4.80 | 4.82 | 4.46 | qfq | 4,110,827 | 19,900,913 | -1.63% |
| 2024-04-19 | 4.79 | 4.98 | 4.76 | 4.90 | 4.53 | qfq | 6,964,234 | 34,112,227 | 0.62% |
| 2024-04-18 | 5.02 | 5.14 | 4.85 | 4.87 | 4.50 | qfq | 15,539,168 | 76,787,426 | -6.35% |
| 2024-04-17 | 5.05 | 5.20 | 5.05 | 5.20 | 4.81 | qfq | 5,324,419 | 27,340,555 | 4.42% |
| 2024-04-16 | 5.25 | 5.27 | 4.97 | 4.98 | 4.61 | qfq | 7,956,243 | 40,361,772 | -5.68% |
| 2024-04-15 | 5.44 | 5.51 | 5.23 | 5.28 | 4.88 | qfq | 6,401,734 | 34,056,167 | -2.94% |
| 2024-04-12 | 5.52 | 5.55 | 5.43 | 5.44 | 5.03 | qfq | 2,683,701 | 14,680,251 | -1.45% |
| 2024-04-11 | 5.43 | 5.56 | 5.39 | 5.52 | 5.11 | qfq | 3,081,750 | 16,962,539 | 0.73% |
| 2024-04-10 | 5.53 | 5.56 | 5.43 | 5.48 | 5.07 | qfq | 3,393,750 | 18,653,599 | -0.90% |
| 2024-04-09 | 5.41 | 5.54 | 5.40 | 5.53 | 5.12 | qfq | 3,223,468 | 17,672,614 | 2.60% |
| 2024-04-08 | 5.56 | 5.57 | 5.39 | 5.39 | 4.99 | qfq | 4,785,634 | 26,154,361 | -3.06% |
| 2024-04-03 | 5.54 | 5.59 | 5.47 | 5.56 | 5.14 | qfq | 4,775,902 | 26,398,541 | 0.72% |
| 2024-04-02 | 5.40 | 5.52 | 5.38 | 5.52 | 5.11 | qfq | 6,768,564 | 37,010,348 | 2.22% |
| 2024-04-01 | 5.38 | 5.41 | 5.34 | 5.40 | 4.99 | qfq | 5,225,673 | 28,087,595 | 0.93% |
| 2024-03-29 | 5.21 | 5.35 | 5.20 | 5.35 | 4.95 | qfq | 3,805,878 | 20,106,851 | 2.69% |
| 2024-03-28 | 5.21 | 5.27 | 5.18 | 5.21 | 4.82 | qfq | 3,531,050 | 18,440,143 | 0.00% |
| 2024-03-27 | 5.26 | 5.35 | 5.21 | 5.21 | 4.82 | qfq | 3,292,390 | 17,403,647 | -1.14% |
| 2024-03-26 | 5.24 | 5.33 | 5.20 | 5.27 | 4.87 | qfq | 2,737,797 | 14,395,080 | 0.38% |
| 2024-03-25 | 5.31 | 5.36 | 5.24 | 5.25 | 4.86 | qfq | 2,915,634 | 15,481,148 | -1.13% |
| 2024-03-22 | 5.41 | 5.43 | 5.30 | 5.31 | 4.91 | qfq | 3,463,950 | 18,506,427 | -2.03% |
| 2024-03-21 | 5.44 | 5.46 | 5.36 | 5.42 | 5.01 | qfq | 3,696,625 | 20,000,185 | -0.18% |
| 2024-03-20 | 5.40 | 5.44 | 5.36 | 5.43 | 5.02 | qfq | 3,735,504 | 20,208,214 | 0.56% |
| 2024-03-19 | 5.41 | 5.45 | 5.38 | 5.40 | 4.99 | qfq | 2,722,200 | 14,710,436 | 0.00% |
| 2024-03-18 | 5.36 | 5.43 | 5.35 | 5.40 | 4.99 | qfq | 3,093,518 | 16,667,976 | 0.75% |
| 2024-03-15 | 5.27 | 5.36 | 5.25 | 5.36 | 4.96 | qfq | 2,615,886 | 13,894,319 | 1.13% |
| 2024-03-14 | 5.32 | 5.36 | 5.25 | 5.30 | 4.90 | qfq | 2,493,269 | 13,229,200 | -0.38% |
| 2024-03-13 | 5.34 | 5.36 | 5.28 | 5.32 | 4.92 | qfq | 2,970,262 | 15,796,828 | 0.00% |
| 2024-03-12 | 5.27 | 5.33 | 5.23 | 5.32 | 4.92 | qfq | 3,242,972 | 17,138,209 | 1.14% |
| 2024-03-11 | 5.20 | 5.26 | 5.17 | 5.26 | 4.87 | qfq | 3,290,816 | 17,171,330 | 1.35% |
| 2024-03-08 | 5.20 | 5.22 | 5.14 | 5.19 | 4.80 | qfq | 2,002,450 | 10,352,453 | -0.19% |
| 2024-03-07 | 5.21 | 5.27 | 5.19 | 5.20 | 4.81 | qfq | 2,359,900 | 12,341,577 | 0.00% |
| 2024-03-06 | 5.13 | 5.22 | 5.11 | 5.20 | 4.81 | qfq | 2,445,537 | 12,676,750 | 0.97% |
| 2024-03-05 | 5.20 | 5.23 | 5.14 | 5.15 | 4.76 | qfq | 2,291,300 | 11,834,548 | -1.90% |
| 2024-03-04 | 5.26 | 5.26 | 5.15 | 5.25 | 4.86 | qfq | 3,576,084 | 18,597,414 | 0.00% |
| 2024-03-01 | 5.27 | 5.27 | 5.20 | 5.25 | 4.86 | qfq | 3,110,469 | 16,281,062 | -0.19% |
| 2024-02-29 | 5.16 | 5.27 | 5.05 | 5.26 | 4.87 | qfq | 6,114,456 | 31,768,181 | 1.15% |
| 2024-02-28 | 5.40 | 5.48 | 5.17 | 5.20 | 4.81 | qfq | 6,311,384 | 33,725,221 | -3.88% |
| 2024-02-27 | 5.30 | 5.42 | 5.26 | 5.41 | 5.00 | qfq | 4,146,819 | 22,187,333 | 1.88% |
| 2024-02-26 | 5.30 | 5.43 | 5.25 | 5.31 | 4.91 | qfq | 5,475,714 | 29,199,686 | 0.00% |
| 2024-02-23 | 5.25 | 5.32 | 5.17 | 5.31 | 4.91 | qfq | 3,813,460 | 19,998,235 | 1.53% |
| 2024-02-22 | 5.16 | 5.25 | 5.10 | 5.23 | 4.84 | qfq | 4,742,090 | 24,568,426 | 1.16% |
| 2024-02-21 | 5.06 | 5.25 | 5.02 | 5.17 | 4.78 | qfq | 6,180,559 | 32,011,499 | 1.77% |
| 2024-02-20 | 5.03 | 5.11 | 4.96 | 5.08 | 4.70 | qfq | 4,608,556 | 23,274,976 | 0.79% |
| 2024-02-19 | 5.06 | 5.15 | 4.98 | 5.04 | 4.66 | qfq | 7,224,687 | 36,551,354 | 1.00% |
| 2024-02-08 | 4.62 | 5.04 | 4.57 | 4.99 | 4.62 | qfq | 8,129,705 | 39,201,600 | 7.54% |
| 2024-02-07 | 4.75 | 4.77 | 4.52 | 4.64 | 4.29 | qfq | 8,438,529 | 39,312,837 | -2.32% |
| 2024-02-06 | 4.46 | 4.88 | 4.32 | 4.75 | 4.39 | qfq | 10,087,066 | 45,883,184 | 3.71% |
| 2024-02-05 | 4.90 | 4.91 | 4.45 | 4.58 | 4.24 | qfq | 11,249,196 | 52,071,435 | -7.29% |
| 2024-02-02 | 5.22 | 5.30 | 4.73 | 4.94 | 4.57 | qfq | 8,706,918 | 43,964,432 | -5.54% |
| 2024-02-01 | 5.22 | 5.31 | 5.15 | 5.23 | 4.84 | qfq | 6,906,720 | 36,125,123 | -1.13% |
| 2024-01-31 | 5.47 | 5.50 | 5.25 | 5.29 | 4.89 | qfq | 15,575,850 | 83,259,677 | -6.04% |
| 2024-01-30 | 5.58 | 5.66 | 5.53 | 5.63 | 5.21 | qfq | 8,550,258 | 48,000,301 | 0.00% |
| 2024-01-29 | 5.80 | 5.82 | 5.62 | 5.63 | 5.21 | qfq | 5,655,593 | 32,236,480 | -1.57% |
| 2024-01-26 | 5.72 | 5.79 | 5.69 | 5.72 | 5.29 | qfq | 6,026,784 | 34,687,628 | -0.17% |
| 2024-01-25 | 5.62 | 5.74 | 5.55 | 5.73 | 5.30 | qfq | 7,138,634 | 40,431,127 | 2.69% |
| 2024-01-24 | 5.53 | 5.59 | 5.42 | 5.58 | 5.16 | qfq | 8,436,900 | 46,516,058 | 1.64% |
| 2024-01-23 | 5.49 | 5.53 | 5.35 | 5.49 | 5.08 | qfq | 6,579,401 | 35,881,298 | -0.18% |
| 2024-01-22 | 5.90 | 5.90 | 5.46 | 5.50 | 5.09 | qfq | 8,292,136 | 47,066,228 | -6.94% |
| 2024-01-19 | 5.94 | 6.01 | 5.86 | 5.91 | 5.47 | qfq | 3,905,990 | 23,219,367 | -0.67% |
| 2024-01-18 | 6.11 | 6.12 | 5.81 | 5.95 | 5.50 | qfq | 8,144,003 | 48,348,603 | -3.09% |
| 2024-01-17 | 6.21 | 6.24 | 6.13 | 6.14 | 5.68 | qfq | 2,765,329 | 17,119,783 | -1.60% |
| 2024-01-16 | 6.24 | 6.30 | 6.16 | 6.24 | 5.77 | qfq | 3,569,200 | 22,202,494 | 0.00% |
| 2024-01-15 | 6.24 | 6.26 | 6.20 | 6.24 | 5.77 | qfq | 2,429,876 | 15,155,828 | 0.16% |
| 2024-01-12 | 6.22 | 6.32 | 6.21 | 6.23 | 5.76 | qfq | 2,472,853 | 15,490,751 | -0.32% |
| 2024-01-11 | 6.21 | 6.27 | 6.20 | 6.25 | 5.78 | qfq | 2,137,800 | 13,324,360 | 0.64% |
| 2024-01-10 | 6.20 | 6.25 | 6.13 | 6.21 | 5.74 | qfq | 2,240,650 | 13,908,075 | 0.16% |
| 2024-01-09 | 6.21 | 6.24 | 6.16 | 6.20 | 5.73 | qfq | 2,534,050 | 15,710,403 | 0.32% |
| 2024-01-08 | 6.30 | 6.30 | 6.18 | 6.18 | 5.72 | qfq | 3,491,000 | 21,729,232 | -2.06% |
| 2024-01-05 | 6.38 | 6.39 | 6.28 | 6.31 | 5.84 | qfq | 4,080,089 | 25,795,564 | -1.10% |
| 2024-01-04 | 6.36 | 6.39 | 6.34 | 6.38 | 5.90 | qfq | 3,003,080 | 19,104,005 | 0.16% |
| 2024-01-03 | 6.33 | 6.39 | 6.32 | 6.37 | 5.89 | qfq | 3,286,550 | 20,891,548 | 0.47% |
| 2024-01-02 | 6.31 | 6.37 | 6.29 | 6.34 | 5.86 | qfq | 3,629,000 | 23,006,839 | 0.63% |
| 2023-12-29 | 6.27 | 6.32 | 6.25 | 6.30 | 5.83 | qfq | 3,650,950 | 22,956,777 | 0.32% |
| 2023-12-28 | 6.18 | 6.29 | 6.15 | 6.28 | 5.81 | qfq | 3,315,314 | 20,704,363 | 1.62% |
| 2023-12-27 | 6.18 | 6.23 | 6.11 | 6.18 | 5.72 | qfq | 2,271,150 | 13,995,250 | 0.00% |
| 2023-12-26 | 6.13 | 6.25 | 6.13 | 6.18 | 5.72 | qfq | 3,478,534 | 21,601,963 | 0.00% |
| 2023-12-25 | 6.18 | 6.20 | 6.11 | 6.18 | 5.72 | qfq | 3,625,500 | 22,279,127 | 0.32% |
| 2023-12-22 | 6.24 | 6.26 | 6.13 | 6.16 | 5.70 | qfq | 4,230,950 | 26,184,574 | -1.28% |
| 2023-12-21 | 6.19 | 6.25 | 6.10 | 6.24 | 5.77 | qfq | 3,901,802 | 24,099,108 | 0.81% |
| 2023-12-20 | 6.33 | 6.33 | 6.19 | 6.19 | 5.73 | qfq | 2,545,600 | 15,903,922 | -0.48% |
| 2023-12-19 | 6.20 | 6.24 | 6.17 | 6.22 | 5.75 | qfq | 2,609,325 | 16,187,810 | 0.00% |
| 2023-12-18 | 6.30 | 6.30 | 6.20 | 6.22 | 5.75 | qfq | 3,094,630 | 19,307,060 | -1.58% |
| 2023-12-15 | 6.33 | 6.38 | 6.29 | 6.32 | 5.85 | qfq | 2,032,100 | 12,853,584 | 0.16% |
| 2023-12-14 | 6.31 | 6.37 | 6.31 | 6.31 | 5.84 | qfq | 2,031,600 | 12,861,808 | 0.16% |
| 2023-12-13 | 6.34 | 6.34 | 6.29 | 6.30 | 5.83 | qfq | 2,536,950 | 16,027,960 | -0.63% |
| 2023-12-12 | 6.27 | 6.36 | 6.22 | 6.34 | 5.86 | qfq | 4,390,882 | 27,638,071 | 1.12% |
| 2023-12-11 | 6.23 | 6.29 | 6.19 | 6.27 | 5.80 | qfq | 4,017,442 | 25,055,029 | 0.48% |
| 2023-12-08 | 6.36 | 6.37 | 6.23 | 6.24 | 5.77 | qfq | 4,540,641 | 28,549,112 | -1.89% |
| 2023-12-07 | 6.42 | 6.43 | 6.31 | 6.36 | 5.88 | qfq | 3,465,714 | 21,989,319 | -0.63% |
| 2023-12-06 | 6.39 | 6.46 | 6.37 | 6.40 | 5.92 | qfq | 3,890,814 | 24,980,035 | -0.16% |
| 2023-12-05 | 6.48 | 6.48 | 6.39 | 6.41 | 5.93 | qfq | 2,475,200 | 15,925,055 | -1.08% |
| 2023-12-04 | 6.50 | 6.51 | 6.44 | 6.48 | 5.99 | qfq | 3,431,200 | 22,209,650 | 0.15% |
| 2023-12-01 | 6.52 | 6.52 | 6.45 | 6.47 | 5.98 | qfq | 3,062,500 | 19,856,445 | -0.46% |
| 2023-11-30 | 6.58 | 6.58 | 6.45 | 6.50 | 6.01 | qfq | 2,621,850 | 17,032,519 | -0.91% |
| 2023-11-29 | 6.64 | 6.64 | 6.53 | 6.56 | 6.07 | qfq | 3,419,400 | 22,461,914 | -1.06% |
| 2023-11-28 | 6.61 | 6.63 | 6.57 | 6.63 | 6.13 | qfq | 2,152,180 | 14,220,133 | 0.30% |
| 2023-11-27 | 6.61 | 6.64 | 6.57 | 6.61 | 6.11 | qfq | 2,278,240 | 15,042,043 | -0.45% |
| 2023-11-24 | 6.66 | 6.66 | 6.61 | 6.64 | 6.14 | qfq | 2,676,900 | 17,759,201 | -0.30% |
| 2023-11-23 | 6.64 | 6.67 | 6.59 | 6.66 | 6.16 | qfq | 2,610,861 | 17,313,229 | 0.60% |
| 2023-11-22 | 6.63 | 6.66 | 6.60 | 6.62 | 6.12 | qfq | 2,937,481 | 19,487,229 | 0.30% |
| 2023-11-21 | 6.63 | 6.67 | 6.60 | 6.60 | 6.10 | qfq | 3,375,950 | 22,456,595 | -0.60% |
| 2023-11-20 | 6.65 | 6.65 | 6.58 | 6.64 | 6.14 | qfq | 2,992,536 | 19,821,705 | 0.15% |
| 2023-11-17 | 6.56 | 6.67 | 6.55 | 6.63 | 6.13 | qfq | 4,614,050 | 30,514,908 | 0.76% |
| 2023-11-16 | 6.57 | 6.65 | 6.55 | 6.58 | 6.09 | qfq | 5,827,297 | 38,561,380 | -0.15% |
| 2023-11-15 | 6.56 | 6.60 | 6.54 | 6.59 | 6.10 | qfq | 3,663,000 | 24,085,111 | 0.92% |
| 2023-11-14 | 6.56 | 6.57 | 6.51 | 6.53 | 6.04 | qfq | 2,756,153 | 18,010,767 | -0.61% |
| 2023-11-13 | 6.50 | 6.57 | 6.48 | 6.57 | 6.08 | qfq | 3,498,048 | 22,811,883 | 1.23% |
| 2023-11-10 | 6.52 | 6.53 | 6.41 | 6.49 | 6.00 | qfq | 2,588,300 | 16,816,782 | -0.15% |
| 2023-11-09 | 6.50 | 6.54 | 6.48 | 6.50 | 6.01 | qfq | 3,239,649 | 21,111,287 | 0.00% |
| 2023-11-08 | 6.58 | 6.58 | 6.48 | 6.50 | 6.01 | qfq | 3,793,200 | 24,734,310 | -1.07% |
| 2023-11-07 | 6.53 | 6.60 | 6.48 | 6.57 | 6.08 | qfq | 4,745,600 | 31,041,214 | 0.15% |
| 2023-11-06 | 6.57 | 6.59 | 6.54 | 6.56 | 6.07 | qfq | 4,513,256 | 29,636,719 | 0.61% |
| 2023-11-03 | 6.56 | 6.56 | 6.52 | 6.52 | 6.03 | qfq | 2,621,600 | 17,146,114 | -0.15% |
| 2023-11-02 | 6.59 | 6.62 | 6.50 | 6.53 | 6.04 | qfq | 2,480,292 | 16,249,940 | -0.76% |
| 2023-11-01 | 6.55 | 6.59 | 6.52 | 6.58 | 6.09 | qfq | 2,592,850 | 17,009,583 | 0.77% |
| 2023-10-31 | 6.56 | 6.58 | 6.51 | 6.53 | 6.04 | qfq | 2,013,300 | 13,172,963 | -0.31% |
| 2023-10-30 | 6.56 | 6.57 | 6.49 | 6.55 | 6.06 | qfq | 4,257,550 | 27,771,694 | 0.00% |
| 2023-10-27 | 6.53 | 6.58 | 6.49 | 6.55 | 6.06 | qfq | 5,157,069 | 33,713,523 | 0.15% |
| 2023-10-26 | 6.51 | 6.55 | 6.43 | 6.54 | 6.05 | qfq | 4,180,600 | 27,162,037 | 0.15% |
| 2023-10-25 | 6.45 | 6.54 | 6.43 | 6.53 | 6.04 | qfq | 4,288,290 | 27,897,479 | 1.87% |
| 2023-10-24 | 6.27 | 6.42 | 6.25 | 6.41 | 5.93 | qfq | 4,453,949 | 28,302,090 | 2.89% |
| 2023-10-23 | 6.40 | 6.40 | 6.19 | 6.23 | 5.76 | qfq | 7,868,729 | 49,404,660 | -2.35% |
| 2023-10-20 | 6.44 | 6.46 | 6.38 | 6.38 | 5.90 | qfq | 3,459,200 | 22,163,822 | -0.78% |
| 2023-10-19 | 6.50 | 6.53 | 6.40 | 6.43 | 5.95 | qfq | 4,928,300 | 31,840,461 | -1.38% |
| 2023-10-18 | 6.62 | 6.63 | 6.49 | 6.52 | 6.03 | qfq | 5,396,916 | 35,314,492 | -1.81% |
| 2023-10-17 | 6.64 | 6.66 | 6.61 | 6.64 | 6.14 | qfq | 1,993,600 | 13,216,686 | 0.00% |
| 2023-10-16 | 6.63 | 6.66 | 6.60 | 6.64 | 6.14 | qfq | 3,432,950 | 22,764,436 | 0.00% |
| 2023-10-13 | 6.67 | 6.67 | 6.62 | 6.64 | 6.14 | qfq | 2,594,700 | 17,236,444 | -0.60% |
| 2023-10-12 | 6.67 | 6.71 | 6.63 | 6.68 | 6.18 | qfq | 3,645,690 | 24,311,196 | 0.45% |
| 2023-10-11 | 6.68 | 6.71 | 6.64 | 6.65 | 6.15 | qfq | 3,172,600 | 21,185,729 | -0.45% |
| 2023-10-10 | 6.70 | 6.73 | 6.66 | 6.68 | 6.18 | qfq | 2,969,863 | 19,841,776 | 0.00% |
| 2023-10-09 | 6.80 | 6.82 | 6.66 | 6.68 | 6.18 | qfq | 7,588,303 | 50,991,092 | -2.20% |
| 2023-09-28 | 6.83 | 6.84 | 6.80 | 6.83 | 6.32 | qfq | 2,918,225 | 19,901,809 | 0.00% |
| 2023-09-27 | 6.80 | 6.84 | 6.77 | 6.83 | 6.32 | qfq | 2,062,600 | 14,057,919 | 0.59% |
| 2023-09-26 | 6.83 | 6.85 | 6.78 | 6.79 | 6.28 | qfq | 2,727,650 | 18,596,345 | -0.59% |
| 2023-09-25 | 6.85 | 6.88 | 6.82 | 6.83 | 6.32 | qfq | 3,254,200 | 22,288,433 | -0.29% |
| 2023-09-22 | 6.80 | 6.85 | 6.74 | 6.85 | 6.34 | qfq | 4,112,000 | 27,948,656 | 1.18% |
| 2023-09-21 | 6.82 | 6.82 | 6.77 | 6.77 | 6.26 | qfq | 3,895,500 | 26,452,819 | -0.88% |
| 2023-09-20 | 6.81 | 6.87 | 6.79 | 6.83 | 6.32 | qfq | 2,577,150 | 17,610,120 | 0.15% |
| 2023-09-19 | 6.86 | 6.89 | 6.81 | 6.82 | 6.31 | qfq | 3,047,100 | 20,870,588 | -0.58% |
| 2023-09-18 | 6.81 | 6.87 | 6.76 | 6.86 | 6.35 | qfq | 2,370,150 | 16,204,496 | 0.44% |
| 2023-09-15 | 6.82 | 6.87 | 6.81 | 6.83 | 6.32 | qfq | 2,683,650 | 18,368,189 | 0.00% |
| 2023-09-14 | 6.86 | 6.86 | 6.80 | 6.83 | 6.32 | qfq | 2,317,650 | 15,814,396 | 0.15% |
| 2023-09-13 | 6.87 | 6.88 | 6.79 | 6.82 | 6.31 | qfq | 2,585,300 | 17,659,927 | -0.44% |
| 2023-09-12 | 6.87 | 6.88 | 6.81 | 6.85 | 6.34 | qfq | 2,352,750 | 16,120,299 | -0.15% |
| 2023-09-11 | 6.80 | 6.89 | 6.78 | 6.86 | 6.35 | qfq | 3,053,850 | 20,938,197 | 0.88% |
| 2023-09-08 | 6.78 | 6.83 | 6.77 | 6.80 | 6.29 | qfq | 2,680,700 | 18,218,838 | 0.00% |
| 2023-09-07 | 6.90 | 6.90 | 6.78 | 6.80 | 6.29 | qfq | 3,490,098 | 23,874,239 | -1.31% |
| 2023-09-06 | 6.86 | 6.90 | 6.83 | 6.89 | 6.37 | qfq | 2,964,000 | 20,346,373 | 0.29% |
| 2023-09-05 | 6.88 | 6.92 | 6.83 | 6.87 | 6.35 | qfq | 4,323,534 | 29,734,713 | -0.29% |
| 2023-09-04 | 6.76 | 6.90 | 6.75 | 6.89 | 6.37 | qfq | 6,398,058 | 43,799,291 | 1.92% |
| 2023-09-01 | 6.75 | 6.80 | 6.72 | 6.76 | 6.25 | qfq | 5,274,095 | 35,625,990 | 0.15% |
| 2023-08-31 | 6.80 | 6.85 | 6.74 | 6.75 | 6.24 | qfq | 4,545,443 | 30,729,060 | -1.17% |
| 2023-08-30 | 6.87 | 6.91 | 6.79 | 6.83 | 6.32 | qfq | 5,208,750 | 35,615,623 | -0.73% |
| 2023-08-29 | 6.85 | 6.91 | 6.80 | 6.88 | 6.36 | qfq | 4,952,050 | 33,966,318 | 0.73% |
| 2023-08-28 | 7.02 | 7.05 | 6.80 | 6.83 | 6.32 | qfq | 8,802,566 | 60,942,216 | 0.59% |
| 2023-08-25 | 6.76 | 6.88 | 6.72 | 6.79 | 6.28 | qfq | 4,638,178 | 31,573,421 | 0.44% |
| 2023-08-24 | 6.81 | 6.82 | 6.73 | 6.76 | 6.25 | qfq | 3,768,900 | 25,469,002 | -0.29% |
| 2023-08-23 | 6.82 | 6.86 | 6.75 | 6.78 | 6.27 | qfq | 3,762,250 | 25,582,170 | -0.88% |
| 2023-08-22 | 6.87 | 6.93 | 6.75 | 6.84 | 6.33 | qfq | 4,898,997 | 33,364,335 | -0.29% |
| 2023-08-21 | 6.79 | 6.97 | 6.78 | 6.86 | 6.35 | qfq | 6,359,050 | 43,799,572 | 0.88% |
| 2023-08-18 | 6.83 | 6.90 | 6.80 | 6.80 | 6.29 | qfq | 5,086,350 | 34,838,429 | -0.44% |
| 2023-08-17 | 6.78 | 6.85 | 6.72 | 6.83 | 6.32 | qfq | 5,759,250 | 39,051,522 | 0.74% |
| 2023-08-16 | 6.87 | 6.88 | 6.72 | 6.78 | 6.27 | qfq | 9,618,653 | 65,008,646 | -1.45% |
| 2023-08-15 | 7.00 | 7.00 | 6.78 | 6.88 | 6.36 | qfq | 11,211,195 | 76,968,686 | -2.96% |
| 2023-08-14 | 6.98 | 7.10 | 6.92 | 7.09 | 6.56 | qfq | 4,615,050 | 32,329,577 | 0.85% |
| 2023-08-11 | 7.15 | 7.16 | 7.03 | 7.03 | 6.50 | qfq | 3,192,550 | 22,614,975 | -1.40% |
| 2023-08-10 | 7.07 | 7.14 | 7.04 | 7.13 | 6.60 | qfq | 3,271,700 | 23,175,892 | 1.13% |
| 2023-08-09 | 7.12 | 7.15 | 7.03 | 7.05 | 6.52 | qfq | 3,963,400 | 27,997,977 | -1.40% |
| 2023-08-08 | 7.09 | 7.20 | 7.02 | 7.15 | 6.61 | qfq | 5,847,672 | 41,639,417 | 1.13% |
| 2023-08-07 | 7.10 | 7.12 | 7.05 | 7.07 | 6.54 | qfq | 3,950,805 | 27,984,497 | -0.28% |
| 2023-08-04 | 7.15 | 7.20 | 7.07 | 7.09 | 6.56 | qfq | 4,238,409 | 30,175,223 | -0.84% |
| 2023-08-03 | 7.16 | 7.18 | 7.09 | 7.15 | 6.61 | qfq | 3,307,711 | 23,568,676 | -0.14% |
| 2023-08-02 | 7.21 | 7.22 | 7.12 | 7.16 | 6.62 | qfq | 4,986,400 | 35,692,804 | -0.83% |
| 2023-08-01 | 7.25 | 7.28 | 7.22 | 7.22 | 6.68 | qfq | 4,713,002 | 34,139,606 | -0.14% |
| 2023-07-31 | 7.21 | 7.26 | 7.19 | 7.23 | 6.69 | qfq | 5,665,888 | 41,007,347 | 0.28% |
| 2023-07-28 | 7.19 | 7.24 | 7.14 | 7.21 | 6.67 | qfq | 3,227,050 | 23,231,021 | 0.42% |
| 2023-07-27 | 7.22 | 7.25 | 7.16 | 7.18 | 6.64 | qfq | 2,796,200 | 20,171,733 | -0.69% |
| 2023-07-26 | 7.21 | 7.24 | 7.19 | 7.23 | 6.69 | qfq | 3,594,119 | 25,934,649 | 0.42% |
| 2023-07-25 | 7.24 | 7.26 | 7.18 | 7.20 | 6.66 | qfq | 3,233,250 | 23,288,330 | -0.14% |
| 2023-07-24 | 7.20 | 7.23 | 7.15 | 7.21 | 6.67 | qfq | 3,684,657 | 26,517,628 | 0.42% |
| 2023-07-21 | 7.17 | 7.25 | 7.15 | 7.18 | 6.64 | qfq | 3,877,379 | 27,923,671 | -0.14% |
| 2023-07-20 | 7.25 | 7.27 | 7.17 | 7.19 | 6.65 | qfq | 4,043,653 | 29,209,537 | -0.42% |
| 2023-07-19 | 7.25 | 7.27 | 7.19 | 7.22 | 6.68 | qfq | 3,966,280 | 28,682,674 | 0.14% |
| 2023-07-18 | 7.16 | 7.24 | 7.12 | 7.21 | 6.67 | qfq | 3,908,078 | 28,164,052 | 0.84% |