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
龙星科技002442.SZ
最近收盘价4.632026-07-17
最近交易日2026-07-17
成交量（股）13,214,497
成交额（元）62,112,875
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.77 | 4.84 | 4.57 | 4.63 | 4.63 | qfq | 13,214,497 | 62,112,875 | -3.34% |
| 2026-07-16 | 4.68 | 4.81 | 4.64 | 4.79 | 4.79 | qfq | 12,664,344 | 60,242,759 | 1.48% |
| 2026-07-15 | 4.68 | 4.79 | 4.66 | 4.72 | 4.72 | qfq | 10,937,900 | 51,670,209 | 0.21% |
| 2026-07-14 | 4.63 | 4.73 | 4.52 | 4.71 | 4.71 | qfq | 13,390,854 | 62,130,327 | 1.73% |
| 2026-07-13 | 4.90 | 4.92 | 4.61 | 4.63 | 4.63 | qfq | 17,328,600 | 81,641,880 | -5.51% |
| 2026-07-10 | 4.80 | 5.02 | 4.75 | 4.90 | 4.90 | qfq | 18,479,803 | 90,831,479 | 0.62% |
| 2026-07-09 | 4.96 | 5.02 | 4.75 | 4.87 | 4.87 | qfq | 21,222,900 | 102,826,562 | -1.81% |
| 2026-07-08 | 5.07 | 5.09 | 4.84 | 4.96 | 4.96 | qfq | 18,038,200 | 89,575,134 | -2.36% |
| 2026-07-07 | 5.15 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 15,440,868 | 78,713,144 | -1.55% |
| 2026-07-06 | 5.31 | 5.42 | 5.16 | 5.16 | 5.16 | qfq | 20,215,300 | 106,517,811 | -2.09% |
| 2026-07-03 | 5.46 | 5.47 | 5.26 | 5.27 | 5.27 | qfq | 22,521,468 | 119,542,742 | -1.68% |
| 2026-07-02 | 5.34 | 5.56 | 5.29 | 5.36 | 5.36 | qfq | 34,128,668 | 185,779,233 | -1.11% |
| 2026-07-01 | 4.96 | 5.42 | 4.91 | 5.42 | 5.42 | qfq | 30,653,800 | 159,660,750 | 9.94% |
| 2026-06-30 | 4.98 | 5.06 | 4.90 | 4.93 | 4.93 | qfq | 20,977,300 | 104,003,739 | -1.99% |
| 2026-06-29 | 5.20 | 5.47 | 4.98 | 5.03 | 5.03 | qfq | 30,751,356 | 157,167,811 | -1.76% |
| 2026-06-26 | 5.34 | 5.37 | 5.11 | 5.12 | 5.12 | qfq | 32,492,247 | 169,707,149 | -4.66% |
| 2026-06-25 | 5.60 | 5.88 | 5.27 | 5.37 | 5.37 | qfq | 39,107,401 | 213,848,460 | -3.76% |
| 2026-06-24 | 5.72 | 5.90 | 5.55 | 5.58 | 5.58 | qfq | 44,080,000 | 249,768,220 | -4.62% |
| 2026-06-23 | 5.60 | 6.10 | 5.55 | 5.85 | 5.85 | qfq | 71,441,310 | 422,549,197 | 3.72% |
| 2026-06-22 | 5.48 | 5.67 | 5.25 | 5.64 | 5.64 | qfq | 49,924,791 | 270,001,391 | 2.92% |
| 2026-06-18 | 4.98 | 5.48 | 4.97 | 5.48 | 5.48 | qfq | 39,801,888 | 210,061,016 | 10.04% |
| 2026-06-17 | 5.14 | 5.14 | 4.97 | 4.98 | 4.98 | qfq | 21,363,100 | 107,341,829 | -3.49% |
| 2026-06-16 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | qfq | 18,268,267 | 94,299,901 | -1.15% |
| 2026-06-15 | 5.25 | 5.34 | 5.21 | 5.22 | 5.22 | qfq | 20,605,303 | 108,363,030 | 0.77% |
| 2026-06-12 | 5.27 | 5.29 | 5.11 | 5.18 | 5.18 | qfq | 18,048,999 | 94,019,782 | 0.39% |
| 2026-06-11 | 5.15 | 5.23 | 5.05 | 5.16 | 5.16 | qfq | 15,908,916 | 81,555,586 | -0.58% |
| 2026-06-10 | 5.37 | 5.40 | 5.13 | 5.19 | 5.19 | qfq | 24,068,900 | 125,544,397 | -3.71% |
| 2026-06-09 | 5.28 | 5.40 | 5.15 | 5.39 | 5.39 | qfq | 25,724,300 | 136,414,396 | 4.26% |
| 2026-06-08 | 5.30 | 5.45 | 5.14 | 5.17 | 5.17 | qfq | 30,720,311 | 161,974,253 | -5.83% |
| 2026-06-05 | 5.50 | 5.56 | 5.25 | 5.49 | 5.49 | qfq | 33,198,472 | 180,255,657 | 0.00% |
| 2026-06-04 | 5.56 | 5.59 | 5.42 | 5.49 | 5.49 | qfq | 26,963,349 | 147,365,716 | -1.61% |
| 2026-06-03 | 5.56 | 5.68 | 5.52 | 5.58 | 5.58 | qfq | 35,285,100 | 197,167,246 | -0.89% |
| 2026-06-02 | 5.81 | 5.84 | 5.51 | 5.63 | 5.63 | qfq | 47,575,170 | 267,833,375 | -3.76% |
| 2026-06-01 | 5.78 | 5.98 | 5.63 | 5.85 | 5.85 | qfq | 50,448,878 | 295,278,644 | -1.02% |
| 2026-05-29 | 6.20 | 6.27 | 5.91 | 5.91 | 5.91 | qfq | 82,789,420 | 495,433,466 | -10.05% |
| 2026-05-28 | 6.93 | 6.93 | 6.57 | 6.57 | 6.57 | qfq | 44,909,600 | 297,376,106 | -10.00% |
| 2026-05-27 | 7.21 | 7.98 | 7.03 | 7.30 | 7.30 | qfq | 105,257,990 | 779,081,483 | -1.22% |
| 2026-05-26 | 7.96 | 8.30 | 7.17 | 7.39 | 7.39 | qfq | 145,254,164 | 1,116,043,116 | -5.86% |
| 2026-05-25 | 8.59 | 8.92 | 7.51 | 7.85 | 7.85 | qfq | 130,082,342 | 1,064,744,252 | -3.21% |
| 2026-05-22 | 7.49 | 8.11 | 6.95 | 8.11 | 8.11 | qfq | 93,976,210 | 716,560,521 | 10.04% |
| 2026-05-21 | 6.82 | 7.37 | 6.72 | 7.37 | 7.37 | qfq | 137,750,420 | 988,163,517 | 10.00% |
| 2026-05-20 | 6.09 | 6.70 | 6.04 | 6.70 | 6.70 | qfq | 39,892,730 | 265,014,303 | 10.02% |
| 2026-05-19 | 6.09 | 6.28 | 5.98 | 6.09 | 6.09 | qfq | 25,122,365 | 153,123,029 | 3.40% |
| 2026-05-18 | 6.09 | 6.09 | 5.76 | 5.89 | 5.89 | qfq | 16,403,400 | 96,354,201 | -3.44% |
| 2026-05-15 | 6.05 | 6.27 | 6.02 | 6.10 | 6.10 | qfq | 16,216,400 | 99,153,124 | 1.33% |
| 2026-05-14 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | qfq | 11,759,363 | 71,639,885 | -2.27% |
| 2026-05-13 | 6.11 | 6.36 | 6.04 | 6.16 | 6.16 | qfq | 15,409,050 | 95,331,156 | 1.65% |
| 2026-05-12 | 6.20 | 6.21 | 6.03 | 6.06 | 6.06 | qfq | 10,148,442 | 61,997,206 | -2.26% |
| 2026-05-11 | 6.39 | 6.40 | 6.17 | 6.20 | 6.20 | qfq | 16,078,500 | 100,082,751 | -2.67% |
| 2026-05-08 | 6.37 | 6.52 | 6.30 | 6.37 | 6.37 | qfq | 15,329,900 | 98,034,204 | -0.78% |
| 2026-05-07 | 6.54 | 6.55 | 6.39 | 6.42 | 6.42 | qfq | 19,460,900 | 125,742,298 | -0.77% |
| 2026-05-06 | 6.30 | 6.53 | 6.16 | 6.47 | 6.47 | qfq | 28,739,952 | 182,994,427 | 3.69% |
| 2026-04-30 | 6.24 | 6.40 | 6.18 | 6.24 | 6.24 | qfq | 23,213,152 | 146,044,904 | -2.04% |
| 2026-04-29 | 6.03 | 6.55 | 5.97 | 6.37 | 6.37 | qfq | 32,159,243 | 200,513,373 | 4.60% |
| 2026-04-28 | 6.18 | 6.23 | 6.04 | 6.09 | 6.09 | qfq | 23,122,407 | 141,594,336 | -1.77% |
| 2026-04-27 | 5.84 | 6.42 | 5.70 | 6.20 | 6.20 | qfq | 38,186,872 | 234,998,740 | 6.16% |
| 2026-04-24 | 5.75 | 5.85 | 5.67 | 5.84 | 5.84 | qfq | 10,459,200 | 60,118,919 | 0.86% |
| 2026-04-23 | 5.76 | 5.90 | 5.70 | 5.79 | 5.79 | qfq | 10,319,872 | 59,572,158 | 0.00% |
| 2026-04-22 | 5.70 | 5.83 | 5.67 | 5.79 | 5.79 | qfq | 10,836,000 | 62,503,402 | 1.05% |
| 2026-04-21 | 5.68 | 5.75 | 5.58 | 5.73 | 5.73 | qfq | 9,810,165 | 55,563,798 | 0.17% |
| 2026-04-20 | 5.66 | 5.73 | 5.66 | 5.72 | 5.72 | qfq | 7,513,000 | 42,813,150 | 0.70% |
| 2026-04-17 | 5.83 | 5.84 | 5.65 | 5.68 | 5.68 | qfq | 12,566,900 | 71,706,798 | -2.74% |
| 2026-04-16 | 5.80 | 5.86 | 5.73 | 5.84 | 5.84 | qfq | 9,367,595 | 54,443,221 | 1.04% |
| 2026-04-15 | 5.86 | 5.86 | 5.74 | 5.78 | 5.78 | qfq | 9,280,400 | 53,599,722 | -1.37% |
| 2026-04-14 | 5.95 | 5.95 | 5.76 | 5.86 | 5.86 | qfq | 13,874,800 | 80,713,936 | -0.51% |
| 2026-04-13 | 5.94 | 6.03 | 5.85 | 5.89 | 5.89 | qfq | 11,155,564 | 65,932,357 | -0.34% |
| 2026-04-10 | 6.05 | 6.06 | 5.87 | 5.91 | 5.91 | qfq | 17,517,564 | 104,081,924 | -2.31% |
| 2026-04-09 | 6.08 | 6.16 | 5.92 | 6.05 | 6.05 | qfq | 23,984,014 | 144,475,730 | -2.73% |
| 2026-04-08 | 6.17 | 6.30 | 6.07 | 6.22 | 6.22 | qfq | 40,098,226 | 248,629,622 | 3.32% |
| 2026-04-07 | 5.51 | 6.02 | 5.47 | 6.02 | 6.02 | qfq | 15,425,000 | 90,253,998 | 10.05% |
| 2026-04-03 | 5.81 | 5.81 | 5.43 | 5.47 | 5.47 | qfq | 13,169,040 | 72,856,113 | -5.85% |
| 2026-04-02 | 5.91 | 5.93 | 5.71 | 5.81 | 5.81 | qfq | 8,968,215 | 52,098,137 | -1.69% |
| 2026-04-01 | 5.90 | 5.97 | 5.82 | 5.91 | 5.91 | qfq | 10,964,142 | 64,674,410 | 1.37% |
| 2026-03-31 | 5.93 | 6.02 | 5.82 | 5.83 | 5.83 | qfq | 8,729,300 | 51,792,381 | -2.18% |
| 2026-03-30 | 5.90 | 6.06 | 5.83 | 5.96 | 5.96 | qfq | 8,213,500 | 48,627,623 | -0.17% |
| 2026-03-27 | 5.75 | 5.98 | 5.73 | 5.97 | 5.97 | qfq | 9,437,051 | 55,695,816 | 2.75% |
| 2026-03-26 | 5.83 | 5.95 | 5.75 | 5.81 | 5.81 | qfq | 6,796,169 | 39,651,271 | -0.34% |
| 2026-03-25 | 5.81 | 5.91 | 5.79 | 5.83 | 5.83 | qfq | 8,458,519 | 49,488,255 | -0.34% |
| 2026-03-24 | 5.69 | 5.87 | 5.45 | 5.85 | 5.85 | qfq | 15,516,411 | 87,618,049 | 5.03% |
| 2026-03-23 | 5.65 | 5.83 | 5.42 | 5.57 | 5.57 | qfq | 18,939,613 | 106,762,584 | -2.79% |
| 2026-03-20 | 6.31 | 6.33 | 5.72 | 5.73 | 5.73 | qfq | 27,992,717 | 166,362,617 | -8.47% |
| 2026-03-19 | 6.56 | 6.57 | 6.23 | 6.26 | 6.26 | qfq | 13,632,500 | 86,900,078 | -4.43% |
| 2026-03-18 | 6.60 | 6.61 | 6.50 | 6.55 | 6.55 | qfq | 8,742,300 | 57,248,026 | -0.30% |
| 2026-03-17 | 6.73 | 6.86 | 6.56 | 6.57 | 6.57 | qfq | 12,153,739 | 81,493,505 | -2.23% |
| 2026-03-16 | 6.83 | 6.93 | 6.64 | 6.72 | 6.72 | qfq | 19,600,568 | 132,106,312 | -2.75% |
| 2026-03-13 | 6.74 | 6.93 | 6.72 | 6.91 | 6.91 | qfq | 23,655,547 | 162,119,677 | 2.52% |
| 2026-03-12 | 6.68 | 6.88 | 6.68 | 6.74 | 6.74 | qfq | 16,829,200 | 113,893,610 | 1.05% |
| 2026-03-11 | 6.63 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 9,713,572 | 64,319,198 | 0.76% |
| 2026-03-10 | 6.67 | 6.71 | 6.58 | 6.62 | 6.62 | qfq | 12,584,500 | 83,467,867 | -1.19% |
| 2026-03-09 | 6.67 | 6.83 | 6.60 | 6.70 | 6.70 | qfq | 17,134,500 | 114,738,161 | 0.45% |
| 2026-03-06 | 6.41 | 6.68 | 6.39 | 6.67 | 6.67 | qfq | 11,630,700 | 76,596,992 | 3.73% |
| 2026-03-05 | 6.48 | 6.60 | 6.37 | 6.43 | 6.43 | qfq | 10,994,901 | 70,975,278 | 1.10% |
| 2026-03-04 | 6.33 | 6.58 | 6.27 | 6.36 | 6.36 | qfq | 11,678,100 | 74,704,889 | 0.32% |
| 2026-03-03 | 6.54 | 6.59 | 6.32 | 6.34 | 6.34 | qfq | 11,700,501 | 75,493,847 | -2.76% |
| 2026-03-02 | 6.74 | 6.74 | 6.48 | 6.52 | 6.52 | qfq | 12,471,464 | 81,753,247 | -3.69% |
| 2026-02-27 | 6.69 | 6.77 | 6.64 | 6.77 | 6.77 | qfq | 9,644,201 | 64,680,412 | 1.35% |
| 2026-02-26 | 6.75 | 6.76 | 6.61 | 6.68 | 6.68 | qfq | 9,079,500 | 60,418,530 | -0.60% |
| 2026-02-25 | 6.63 | 6.79 | 6.62 | 6.72 | 6.72 | qfq | 12,760,139 | 85,883,746 | 1.51% |
| 2026-02-24 | 6.46 | 6.62 | 6.42 | 6.62 | 6.62 | qfq | 10,486,801 | 68,758,427 | 3.92% |
| 2026-02-13 | 6.52 | 6.53 | 6.36 | 6.37 | 6.37 | qfq | 7,028,900 | 45,276,551 | -2.30% |
| 2026-02-12 | 6.65 | 6.65 | 6.51 | 6.52 | 6.52 | qfq | 8,415,100 | 55,211,503 | -1.95% |
| 2026-02-11 | 6.64 | 6.73 | 6.58 | 6.65 | 6.65 | qfq | 8,512,700 | 56,801,032 | 0.45% |
| 2026-02-10 | 6.66 | 6.68 | 6.60 | 6.62 | 6.62 | qfq | 7,460,480 | 49,540,383 | -0.60% |
| 2026-02-09 | 6.57 | 6.71 | 6.52 | 6.66 | 6.66 | qfq | 12,094,500 | 80,135,222 | 1.99% |
| 2026-02-06 | 6.40 | 6.60 | 6.33 | 6.53 | 6.53 | qfq | 11,189,700 | 72,911,186 | 1.71% |
| 2026-02-05 | 6.51 | 6.53 | 6.41 | 6.42 | 6.42 | qfq | 8,319,000 | 53,706,860 | -1.38% |
| 2026-02-04 | 6.33 | 6.54 | 6.33 | 6.51 | 6.51 | qfq | 13,121,400 | 84,875,927 | 2.84% |
| 2026-02-03 | 6.44 | 6.48 | 6.19 | 6.33 | 6.33 | qfq | 11,080,850 | 70,044,293 | 0.80% |
| 2026-02-02 | 6.52 | 6.67 | 6.26 | 6.28 | 6.28 | qfq | 14,916,900 | 95,740,470 | -4.41% |
| 2026-01-30 | 6.40 | 6.76 | 6.32 | 6.57 | 6.57 | qfq | 24,375,200 | 159,368,597 | 1.55% |
| 2026-01-29 | 6.32 | 6.55 | 6.25 | 6.47 | 6.47 | qfq | 15,723,000 | 101,242,466 | 2.21% |
| 2026-01-28 | 6.27 | 6.37 | 6.22 | 6.33 | 6.33 | qfq | 8,610,727 | 54,306,547 | 0.64% |
| 2026-01-27 | 6.41 | 6.43 | 6.21 | 6.29 | 6.29 | qfq | 10,899,000 | 68,416,419 | -2.48% |
| 2026-01-26 | 6.49 | 6.52 | 6.38 | 6.45 | 6.45 | qfq | 10,926,773 | 70,270,841 | -0.62% |
| 2026-01-23 | 6.50 | 6.50 | 6.43 | 6.49 | 6.49 | qfq | 7,918,300 | 51,256,031 | 0.46% |
| 2026-01-22 | 6.40 | 6.48 | 6.37 | 6.46 | 6.46 | qfq | 7,669,603 | 49,371,626 | 0.94% |
| 2026-01-21 | 6.36 | 6.41 | 6.30 | 6.40 | 6.40 | qfq | 10,231,059 | 64,938,577 | 0.63% |
| 2026-01-20 | 6.38 | 6.38 | 6.31 | 6.36 | 6.36 | qfq | 7,477,492 | 47,411,724 | -0.16% |
| 2026-01-19 | 6.22 | 6.38 | 6.22 | 6.37 | 6.37 | qfq | 14,481,271 | 91,550,231 | 1.92% |
| 2026-01-16 | 6.27 | 6.27 | 6.19 | 6.25 | 6.25 | qfq | 6,907,392 | 43,042,938 | 0.48% |
| 2026-01-15 | 6.23 | 6.28 | 6.18 | 6.22 | 6.22 | qfq | 7,189,018 | 44,808,334 | -0.16% |
| 2026-01-14 | 6.25 | 6.31 | 6.10 | 6.23 | 6.23 | qfq | 12,587,200 | 78,342,635 | 0.16% |
| 2026-01-13 | 6.32 | 6.33 | 6.22 | 6.22 | 6.22 | qfq | 11,049,300 | 69,303,095 | -1.43% |
| 2026-01-12 | 6.36 | 6.36 | 6.26 | 6.31 | 6.31 | qfq | 10,277,015 | 64,712,350 | -0.16% |
| 2026-01-09 | 6.31 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 9,182,400 | 57,802,701 | 0.16% |
| 2026-01-08 | 6.29 | 6.38 | 6.25 | 6.31 | 6.31 | qfq | 7,424,500 | 46,969,066 | 0.16% |
| 2026-01-07 | 6.33 | 6.35 | 6.26 | 6.30 | 6.30 | qfq | 8,324,800 | 52,451,052 | -0.47% |
| 2026-01-06 | 6.23 | 6.35 | 6.22 | 6.33 | 6.33 | qfq | 12,480,500 | 78,440,183 | 1.77% |
| 2026-01-05 | 6.21 | 6.25 | 6.15 | 6.22 | 6.22 | qfq | 8,617,700 | 53,406,403 | 0.16% |
| 2025-12-31 | 6.24 | 6.30 | 6.16 | 6.21 | 6.21 | qfq | 5,096,400 | 31,668,576 | -0.32% |
| 2025-12-30 | 6.28 | 6.33 | 6.15 | 6.23 | 6.23 | qfq | 6,088,546 | 38,037,052 | -0.80% |
| 2025-12-29 | 6.35 | 6.37 | 6.25 | 6.28 | 6.28 | qfq | 6,241,300 | 39,328,750 | -1.10% |
| 2025-12-26 | 6.43 | 6.43 | 6.33 | 6.35 | 6.35 | qfq | 5,696,600 | 36,316,089 | -0.78% |
| 2025-12-25 | 6.39 | 6.45 | 6.34 | 6.40 | 6.40 | qfq | 5,426,320 | 34,676,697 | 0.63% |
| 2025-12-24 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | qfq | 5,475,000 | 34,936,354 | -0.31% |
| 2025-12-23 | 6.42 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 7,683,600 | 48,860,372 | -0.62% |
| 2025-12-22 | 6.28 | 6.50 | 6.25 | 6.42 | 6.42 | qfq | 11,304,772 | 72,793,934 | 2.07% |
| 2025-12-19 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | qfq | 7,585,051 | 47,361,256 | 1.78% |
| 2025-12-18 | 6.03 | 6.25 | 6.02 | 6.18 | 6.18 | qfq | 6,103,951 | 37,605,680 | 1.81% |
| 2025-12-17 | 6.12 | 6.15 | 5.94 | 6.07 | 6.07 | qfq | 8,847,200 | 53,369,151 | -0.82% |
| 2025-12-16 | 6.32 | 6.33 | 6.11 | 6.12 | 6.12 | qfq | 10,171,900 | 62,760,935 | -3.32% |
| 2025-12-15 | 6.33 | 6.41 | 6.30 | 6.33 | 6.33 | qfq | 7,291,300 | 46,247,716 | -0.31% |
| 2025-12-12 | 6.49 | 6.51 | 6.32 | 6.35 | 6.35 | qfq | 7,482,867 | 48,039,801 | -2.16% |
| 2025-12-11 | 6.64 | 6.65 | 6.47 | 6.49 | 6.49 | qfq | 7,678,000 | 50,261,473 | -2.41% |
| 2025-12-10 | 6.67 | 6.74 | 6.60 | 6.65 | 6.65 | qfq | 7,503,700 | 49,985,434 | -0.30% |
| 2025-12-09 | 6.85 | 6.86 | 6.66 | 6.67 | 6.67 | qfq | 12,334,238 | 83,159,770 | -3.05% |
| 2025-12-08 | 6.88 | 6.91 | 6.77 | 6.88 | 6.88 | qfq | 11,451,985 | 78,501,704 | 0.44% |
| 2025-12-05 | 6.86 | 6.90 | 6.81 | 6.85 | 6.85 | qfq | 10,628,647 | 72,842,205 | -0.44% |
| 2025-12-04 | 6.80 | 6.99 | 6.76 | 6.88 | 6.88 | qfq | 11,404,891 | 78,264,082 | 0.44% |
| 2025-12-03 | 6.85 | 6.89 | 6.73 | 6.85 | 6.85 | qfq | 12,487,718 | 85,053,102 | 0.00% |
| 2025-12-02 | 6.70 | 7.10 | 6.66 | 6.85 | 6.85 | qfq | 24,939,861 | 171,166,437 | 1.93% |
| 2025-12-01 | 6.61 | 6.80 | 6.61 | 6.72 | 6.72 | qfq | 13,501,766 | 90,549,451 | 1.51% |
| 2025-11-28 | 6.62 | 6.66 | 6.53 | 6.62 | 6.62 | qfq | 12,194,538 | 80,323,843 | -0.60% |
| 2025-11-27 | 6.45 | 6.73 | 6.42 | 6.66 | 6.66 | qfq | 16,479,400 | 109,045,910 | 2.94% |
| 2025-11-26 | 6.39 | 6.61 | 6.39 | 6.47 | 6.47 | qfq | 12,505,800 | 81,578,521 | 0.78% |
| 2025-11-25 | 6.41 | 6.49 | 6.31 | 6.42 | 6.42 | qfq | 9,157,751 | 58,954,215 | 0.16% |
| 2025-11-24 | 6.30 | 6.44 | 6.30 | 6.41 | 6.41 | qfq | 12,799,851 | 81,768,347 | 2.07% |
| 2025-11-21 | 6.34 | 6.59 | 6.18 | 6.28 | 6.28 | qfq | 19,144,780 | 121,660,523 | -1.72% |
| 2025-11-20 | 6.38 | 6.47 | 6.35 | 6.39 | 6.39 | qfq | 6,426,800 | 41,135,167 | 0.31% |
| 2025-11-19 | 6.42 | 6.50 | 6.31 | 6.37 | 6.37 | qfq | 6,384,500 | 40,749,031 | -0.47% |
| 2025-11-18 | 6.52 | 6.54 | 6.37 | 6.40 | 6.40 | qfq | 7,673,160 | 49,319,679 | -1.84% |
| 2025-11-17 | 6.54 | 6.56 | 6.46 | 6.52 | 6.52 | qfq | 7,829,001 | 50,979,368 | 0.15% |
| 2025-11-14 | 6.53 | 6.66 | 6.49 | 6.51 | 6.51 | qfq | 9,391,101 | 61,716,067 | -0.46% |
| 2025-11-13 | 6.46 | 6.56 | 6.42 | 6.54 | 6.54 | qfq | 10,483,172 | 68,244,847 | 1.55% |
| 2025-11-12 | 6.57 | 6.57 | 6.40 | 6.44 | 6.44 | qfq | 7,058,503 | 45,584,476 | -1.38% |
| 2025-11-11 | 6.53 | 6.57 | 6.48 | 6.53 | 6.53 | qfq | 9,608,500 | 62,600,143 | 0.15% |
| 2025-11-10 | 6.48 | 6.58 | 6.46 | 6.52 | 6.52 | qfq | 6,367,040 | 41,562,831 | 0.62% |
| 2025-11-07 | 6.40 | 6.53 | 6.37 | 6.48 | 6.48 | qfq | 9,038,445 | 58,583,967 | 1.25% |
| 2025-11-06 | 6.34 | 6.41 | 6.28 | 6.40 | 6.40 | qfq | 7,968,930 | 50,689,863 | 1.11% |
| 2025-11-05 | 6.21 | 6.36 | 6.20 | 6.33 | 6.33 | qfq | 6,786,960 | 42,824,458 | 1.12% |
| 2025-11-04 | 6.28 | 6.29 | 6.21 | 6.26 | 6.26 | qfq | 5,216,400 | 32,615,646 | -0.48% |
| 2025-11-03 | 6.31 | 6.33 | 6.22 | 6.29 | 6.29 | qfq | 5,143,400 | 32,229,887 | -0.32% |
| 2025-10-31 | 6.22 | 6.40 | 6.18 | 6.31 | 6.31 | qfq | 9,134,343 | 57,476,725 | 1.77% |
| 2025-10-30 | 6.26 | 6.29 | 6.19 | 6.20 | 6.20 | qfq | 6,560,201 | 40,829,125 | -0.96% |
| 2025-10-29 | 6.25 | 6.29 | 6.18 | 6.26 | 6.26 | qfq | 5,637,238 | 35,180,634 | -0.32% |
| 2025-10-28 | 6.27 | 6.34 | 6.23 | 6.28 | 6.28 | qfq | 7,204,101 | 45,308,997 | -0.48% |
| 2025-10-27 | 6.30 | 6.39 | 6.24 | 6.31 | 6.31 | qfq | 5,822,900 | 36,735,069 | 0.48% |
| 2025-10-24 | 6.29 | 6.33 | 6.23 | 6.28 | 6.28 | qfq | 5,276,300 | 33,110,824 | 0.16% |
| 2025-10-23 | 6.24 | 6.29 | 6.15 | 6.27 | 6.27 | qfq | 6,208,014 | 38,552,596 | 0.16% |
| 2025-10-22 | 6.20 | 6.35 | 6.18 | 6.26 | 6.26 | qfq | 6,229,797 | 39,159,049 | 0.48% |
| 2025-10-21 | 6.16 | 6.23 | 6.12 | 6.23 | 6.23 | qfq | 5,577,839 | 34,488,704 | 1.80% |
| 2025-10-20 | 6.07 | 6.15 | 6.05 | 6.12 | 6.12 | qfq | 4,673,372 | 28,494,260 | 1.16% |
| 2025-10-17 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | qfq | 5,206,800 | 31,772,886 | -1.63% |
| 2025-10-16 | 6.26 | 6.27 | 6.13 | 6.15 | 6.15 | qfq | 4,189,400 | 25,873,032 | -1.60% |
| 2025-10-15 | 6.22 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 4,674,500 | 29,281,108 | 0.16% |
| 2025-10-14 | 6.35 | 6.38 | 6.21 | 6.24 | 6.24 | qfq | 5,914,400 | 37,159,692 | -1.73% |
| 2025-10-13 | 6.09 | 6.36 | 6.05 | 6.35 | 6.35 | qfq | 7,142,800 | 44,639,440 | -0.63% |
| 2025-10-10 | 6.25 | 6.41 | 6.22 | 6.39 | 6.39 | qfq | 7,105,702 | 45,156,540 | 1.91% |
| 2025-10-09 | 6.30 | 6.33 | 6.23 | 6.27 | 6.27 | qfq | 5,527,401 | 34,659,019 | 0.16% |
| 2025-09-30 | 6.24 | 6.27 | 6.21 | 6.26 | 6.26 | qfq | 3,861,932 | 24,128,812 | 0.32% |
| 2025-09-29 | 6.21 | 6.28 | 6.09 | 6.24 | 6.24 | qfq | 4,341,400 | 27,013,947 | 0.81% |
| 2025-09-26 | 6.12 | 6.25 | 6.11 | 6.19 | 6.19 | qfq | 3,784,701 | 23,458,886 | 0.49% |
| 2025-09-25 | 6.20 | 6.26 | 6.14 | 6.16 | 6.16 | qfq | 4,626,800 | 28,583,941 | -1.44% |
| 2025-09-24 | 6.15 | 6.27 | 6.08 | 6.25 | 6.25 | qfq | 5,251,690 | 32,640,767 | 1.63% |
| 2025-09-23 | 6.26 | 6.26 | 6.04 | 6.15 | 6.15 | qfq | 7,786,303 | 47,654,684 | -2.07% |
| 2025-09-22 | 6.25 | 6.29 | 6.10 | 6.28 | 6.28 | qfq | 6,555,427 | 40,671,925 | 0.16% |
| 2025-09-19 | 6.34 | 6.36 | 6.23 | 6.27 | 6.27 | qfq | 6,321,400 | 39,667,119 | -0.95% |
| 2025-09-18 | 6.44 | 6.45 | 6.27 | 6.33 | 6.33 | qfq | 8,633,501 | 54,970,067 | -1.56% |
| 2025-09-17 | 6.44 | 6.49 | 6.39 | 6.43 | 6.43 | qfq | 7,166,900 | 46,160,519 | -0.62% |
| 2025-09-16 | 6.44 | 6.52 | 6.38 | 6.47 | 6.47 | qfq | 9,228,900 | 59,401,839 | 0.31% |
| 2025-09-15 | 6.51 | 6.51 | 6.40 | 6.45 | 6.45 | qfq | 7,490,400 | 48,233,312 | -0.92% |
| 2025-09-12 | 6.60 | 6.61 | 6.47 | 6.51 | 6.51 | qfq | 7,018,501 | 45,732,676 | -1.21% |
| 2025-09-11 | 6.57 | 6.60 | 6.43 | 6.59 | 6.59 | qfq | 7,579,092 | 49,471,105 | 0.46% |
| 2025-09-10 | 6.65 | 6.66 | 6.51 | 6.56 | 6.56 | qfq | 6,426,392 | 42,176,992 | -0.61% |
| 2025-09-09 | 6.71 | 6.73 | 6.57 | 6.60 | 6.60 | qfq | 7,300,600 | 48,514,410 | -1.64% |
| 2025-09-08 | 6.63 | 6.74 | 6.62 | 6.71 | 6.71 | qfq | 9,025,700 | 60,332,034 | 1.36% |
| 2025-09-05 | 6.54 | 6.64 | 6.48 | 6.62 | 6.62 | qfq | 6,809,902 | 44,813,733 | 1.22% |
| 2025-09-04 | 6.47 | 6.61 | 6.43 | 6.54 | 6.54 | qfq | 9,299,496 | 60,621,867 | 1.08% |
| 2025-09-03 | 6.60 | 6.65 | 6.42 | 6.47 | 6.47 | qfq | 10,817,219 | 70,678,183 | -2.12% |
| 2025-09-02 | 6.66 | 6.75 | 6.55 | 6.61 | 6.61 | qfq | 14,646,571 | 97,271,950 | -0.60% |
| 2025-09-01 | 6.41 | 6.65 | 6.31 | 6.65 | 6.65 | qfq | 15,689,693 | 102,434,901 | 3.10% |
| 2025-08-29 | 6.46 | 6.57 | 6.41 | 6.45 | 6.45 | qfq | 10,162,702 | 65,870,718 | 0.00% |
| 2025-08-28 | 6.45 | 6.56 | 6.27 | 6.45 | 6.45 | qfq | 14,357,554 | 92,012,979 | -0.15% |
| 2025-08-27 | 6.69 | 6.74 | 6.46 | 6.46 | 6.46 | qfq | 15,948,968 | 105,389,818 | -3.58% |
| 2025-08-26 | 6.48 | 6.75 | 6.44 | 6.70 | 6.70 | qfq | 21,067,587 | 139,428,982 | 3.40% |
| 2025-08-25 | 6.50 | 6.53 | 6.43 | 6.48 | 6.48 | qfq | 10,139,200 | 65,667,122 | -0.31% |
| 2025-08-22 | 6.54 | 6.55 | 6.40 | 6.50 | 6.50 | qfq | 8,142,708 | 52,700,371 | -0.61% |
| 2025-08-21 | 6.55 | 6.57 | 6.49 | 6.54 | 6.54 | qfq | 7,741,998 | 50,528,281 | 0.15% |
| 2025-08-20 | 6.43 | 6.53 | 6.41 | 6.53 | 6.53 | qfq | 8,237,284 | 53,359,184 | 1.40% |
| 2025-08-19 | 6.38 | 6.45 | 6.35 | 6.44 | 6.44 | qfq | 7,171,409 | 46,040,880 | 0.94% |
| 2025-08-18 | 6.44 | 6.46 | 6.35 | 6.38 | 6.38 | qfq | 12,517,200 | 80,154,262 | -0.47% |
| 2025-08-15 | 6.35 | 6.46 | 6.33 | 6.41 | 6.41 | qfq | 8,517,300 | 54,617,743 | 1.10% |
| 2025-08-14 | 6.49 | 6.53 | 6.31 | 6.34 | 6.34 | qfq | 8,992,645 | 57,633,841 | -2.16% |
| 2025-08-13 | 6.50 | 6.54 | 6.46 | 6.48 | 6.48 | qfq | 6,921,200 | 44,949,000 | -0.15% |
| 2025-08-12 | 6.61 | 6.61 | 6.44 | 6.49 | 6.49 | qfq | 6,984,711 | 45,317,614 | -1.22% |
| 2025-08-11 | 6.54 | 6.62 | 6.47 | 6.57 | 6.57 | qfq | 9,936,400 | 65,205,170 | 0.92% |
| 2025-08-08 | 6.39 | 6.51 | 6.32 | 6.51 | 6.51 | qfq | 10,895,667 | 69,908,162 | 1.88% |
| 2025-08-07 | 6.53 | 6.54 | 6.30 | 6.39 | 6.39 | qfq | 16,144,701 | 103,003,120 | -2.14% |
| 2025-08-06 | 6.65 | 6.69 | 6.50 | 6.53 | 6.53 | qfq | 14,031,339 | 91,880,526 | -1.80% |
| 2025-08-05 | 6.65 | 6.72 | 6.62 | 6.65 | 6.65 | qfq | 7,510,000 | 50,062,570 | -0.15% |
| 2025-08-04 | 6.58 | 6.69 | 6.57 | 6.66 | 6.66 | qfq | 6,039,905 | 40,025,734 | 0.30% |
| 2025-08-01 | 6.59 | 6.72 | 6.56 | 6.64 | 6.64 | qfq | 10,571,066 | 70,435,673 | 1.22% |
| 2025-07-31 | 6.77 | 6.77 | 6.53 | 6.56 | 6.56 | qfq | 7,006,300 | 46,363,466 | -2.67% |
| 2025-07-30 | 6.79 | 6.80 | 6.68 | 6.74 | 6.74 | qfq | 6,735,168 | 45,341,571 | -0.30% |
| 2025-07-29 | 6.81 | 6.82 | 6.69 | 6.76 | 6.76 | qfq | 6,156,968 | 41,486,695 | -0.73% |
| 2025-07-28 | 6.84 | 6.89 | 6.76 | 6.81 | 6.81 | qfq | 7,294,907 | 49,654,797 | -0.29% |
| 2025-07-25 | 6.86 | 6.90 | 6.79 | 6.83 | 6.83 | qfq | 8,403,104 | 57,372,799 | -0.87% |
| 2025-07-24 | 6.92 | 6.96 | 6.77 | 6.89 | 6.89 | qfq | 9,763,117 | 66,721,814 | -0.14% |
| 2025-07-23 | 6.81 | 6.94 | 6.73 | 6.90 | 6.90 | qfq | 10,314,016 | 70,618,938 | 1.47% |
| 2025-07-22 | 6.71 | 6.84 | 6.67 | 6.80 | 6.80 | qfq | 8,469,290 | 57,131,645 | 1.34% |
| 2025-07-21 | 6.61 | 6.72 | 6.57 | 6.71 | 6.71 | qfq | 6,188,055 | 41,305,587 | 1.82% |
| 2025-07-18 | 6.69 | 6.70 | 6.56 | 6.59 | 6.59 | qfq | 6,088,550 | 40,194,131 | -0.90% |
| 2025-07-17 | 6.57 | 6.67 | 6.53 | 6.65 | 6.65 | qfq | 7,430,490 | 49,103,792 | 1.22% |
| 2025-07-16 | 6.52 | 6.62 | 6.48 | 6.57 | 6.57 | qfq | 7,098,400 | 46,469,458 | 0.92% |
| 2025-07-15 | 6.54 | 6.54 | 6.43 | 6.51 | 6.51 | qfq | 6,247,241 | 40,519,797 | -0.31% |
| 2025-07-14 | 6.47 | 6.54 | 6.45 | 6.53 | 6.53 | qfq | 6,081,507 | 39,544,739 | 0.93% |
| 2025-07-11 | 6.46 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 7,560,505 | 48,820,383 | 0.15% |
| 2025-07-10 | 6.44 | 6.51 | 6.39 | 6.46 | 6.46 | qfq | 5,083,004 | 32,728,287 | 0.31% |
| 2025-07-09 | 6.55 | 6.56 | 6.43 | 6.44 | 6.44 | qfq | 5,307,104 | 34,339,698 | -1.38% |
| 2025-07-08 | 6.40 | 6.56 | 6.37 | 6.53 | 6.53 | qfq | 7,530,502 | 48,787,370 | 1.87% |
| 2025-07-07 | 6.40 | 6.44 | 6.38 | 6.41 | 6.41 | qfq | 5,888,430 | 37,704,266 | 0.31% |
| 2025-07-04 | 6.46 | 6.49 | 6.39 | 6.39 | 6.39 | qfq | 6,435,100 | 41,370,479 | -0.93% |
| 2025-07-03 | 6.48 | 6.55 | 6.40 | 6.45 | 6.45 | qfq | 7,281,980 | 46,930,918 | -0.77% |
| 2025-07-02 | 6.39 | 6.52 | 6.36 | 6.50 | 6.50 | qfq | 8,812,298 | 56,950,847 | 1.40% |
| 2025-07-01 | 6.38 | 6.56 | 6.36 | 6.41 | 6.41 | qfq | 12,782,838 | 82,254,109 | 0.47% |
| 2025-06-30 | 6.24 | 6.39 | 6.21 | 6.38 | 6.38 | qfq | 10,417,602 | 65,532,451 | 2.74% |
| 2025-06-27 | 6.15 | 6.27 | 6.15 | 6.21 | 6.21 | qfq | 8,289,495 | 51,359,367 | 1.31% |
| 2025-06-26 | 6.20 | 6.22 | 6.12 | 6.13 | 6.13 | qfq | 5,069,530 | 31,258,019 | -0.81% |
| 2025-06-25 | 6.15 | 6.19 | 6.10 | 6.18 | 6.18 | qfq | 6,037,505 | 37,192,227 | 0.49% |
| 2025-06-24 | 6.03 | 6.16 | 6.03 | 6.15 | 6.15 | qfq | 7,202,066 | 44,066,665 | 1.65% |
| 2025-06-23 | 5.84 | 6.08 | 5.81 | 6.05 | 6.05 | qfq | 7,661,000 | 45,902,561 | 3.24% |
| 2025-06-20 | 5.90 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 4,584,900 | 27,011,710 | -0.68% |
| 2025-06-19 | 6.04 | 6.05 | 5.86 | 5.90 | 5.90 | qfq | 5,900,200 | 35,070,492 | -2.16% |
| 2025-06-18 | 6.11 | 6.12 | 6.03 | 6.03 | 6.03 | qfq | 5,110,919 | 31,013,073 | -1.31% |
| 2025-06-17 | 6.08 | 6.14 | 6.07 | 6.11 | 6.11 | qfq | 4,366,500 | 26,648,771 | 0.49% |
| 2025-06-16 | 6.10 | 6.14 | 6.04 | 6.08 | 6.08 | qfq | 6,177,100 | 37,662,394 | -0.16% |
| 2025-06-13 | 6.15 | 6.16 | 6.05 | 6.09 | 6.09 | qfq | 9,180,402 | 55,994,185 | -1.30% |
| 2025-06-12 | 6.18 | 6.20 | 6.10 | 6.17 | 6.17 | qfq | 6,370,900 | 39,131,105 | -0.16% |
| 2025-06-11 | 6.17 | 6.26 | 6.15 | 6.18 | 6.18 | qfq | 9,454,300 | 58,657,155 | 0.16% |
| 2025-06-10 | 6.20 | 6.26 | 6.12 | 6.17 | 6.17 | qfq | 8,037,800 | 49,624,885 | -1.75% |
| 2025-06-09 | 6.25 | 6.29 | 6.19 | 6.28 | 6.16 | qfq | 6,117,500 | 38,164,432 | 0.64% |
| 2025-06-06 | 6.13 | 6.27 | 6.10 | 6.24 | 6.12 | qfq | 9,380,800 | 58,217,628 | 1.79% |
| 2025-06-05 | 6.15 | 6.22 | 6.12 | 6.13 | 6.01 | qfq | 6,362,250 | 39,157,192 | 0.00% |
| 2025-06-04 | 6.08 | 6.16 | 6.08 | 6.13 | 6.01 | qfq | 5,030,300 | 30,809,811 | 0.82% |
| 2025-06-03 | 6.00 | 6.10 | 5.98 | 6.08 | 5.96 | qfq | 4,180,403 | 25,396,419 | 0.66% |
| 2025-05-30 | 6.12 | 6.15 | 6.03 | 6.04 | 5.92 | qfq | 6,131,800 | 37,160,282 | -1.63% |
| 2025-05-29 | 6.12 | 6.18 | 6.08 | 6.14 | 6.02 | qfq | 6,506,800 | 39,974,223 | 0.33% |
| 2025-05-28 | 6.17 | 6.20 | 6.09 | 6.12 | 6.00 | qfq | 6,408,900 | 39,230,284 | -0.97% |
| 2025-05-27 | 6.20 | 6.22 | 6.10 | 6.18 | 6.06 | qfq | 6,957,001 | 42,728,548 | -0.64% |
| 2025-05-26 | 6.21 | 6.30 | 6.12 | 6.22 | 6.10 | qfq | 12,309,466 | 76,379,054 | 1.97% |
| 2025-05-23 | 6.07 | 6.35 | 6.05 | 6.10 | 5.98 | qfq | 15,619,200 | 96,878,187 | 0.83% |
| 2025-05-22 | 6.15 | 6.20 | 6.02 | 6.05 | 5.93 | qfq | 8,001,900 | 48,804,765 | -2.10% |
| 2025-05-21 | 6.28 | 6.28 | 6.15 | 6.18 | 6.06 | qfq | 6,951,166 | 43,053,952 | -1.12% |
| 2025-05-20 | 6.25 | 6.26 | 6.16 | 6.25 | 6.13 | qfq | 5,662,064 | 35,165,639 | 0.00% |
| 2025-05-19 | 6.22 | 6.28 | 6.16 | 6.25 | 6.13 | qfq | 6,097,200 | 37,932,898 | 0.64% |
| 2025-05-16 | 6.11 | 6.23 | 6.09 | 6.21 | 6.09 | qfq | 7,628,850 | 47,245,377 | 1.80% |
| 2025-05-15 | 6.25 | 6.27 | 6.08 | 6.10 | 5.98 | qfq | 9,461,400 | 58,133,758 | -2.56% |
| 2025-05-14 | 6.31 | 6.35 | 6.22 | 6.26 | 6.14 | qfq | 6,715,916 | 42,093,787 | -0.79% |
| 2025-05-13 | 6.35 | 6.38 | 6.29 | 6.31 | 6.19 | qfq | 6,643,901 | 42,034,621 | 0.16% |
| 2025-05-12 | 6.32 | 6.36 | 6.27 | 6.30 | 6.18 | qfq | 6,174,346 | 38,854,532 | 0.00% |
| 2025-05-09 | 6.40 | 6.43 | 6.28 | 6.30 | 6.18 | qfq | 5,047,026 | 31,932,952 | -0.94% |
| 2025-05-08 | 6.40 | 6.41 | 6.30 | 6.36 | 6.24 | qfq | 5,360,650 | 34,154,751 | -0.16% |
| 2025-05-07 | 6.33 | 6.43 | 6.28 | 6.37 | 6.25 | qfq | 9,221,401 | 58,643,962 | 1.43% |
| 2025-05-06 | 6.15 | 6.28 | 6.12 | 6.28 | 6.16 | qfq | 7,039,700 | 43,904,845 | 2.95% |
| 2025-04-30 | 6.20 | 6.23 | 6.09 | 6.10 | 5.98 | qfq | 6,774,800 | 41,552,415 | -1.45% |
| 2025-04-29 | 6.25 | 6.27 | 6.18 | 6.19 | 6.07 | qfq | 7,320,300 | 45,532,306 | -0.96% |
| 2025-04-28 | 6.28 | 6.40 | 6.23 | 6.25 | 6.13 | qfq | 8,505,900 | 53,612,039 | -0.95% |
| 2025-04-25 | 6.22 | 6.34 | 6.22 | 6.31 | 6.19 | qfq | 6,389,901 | 40,222,059 | 0.64% |
| 2025-04-24 | 6.22 | 6.33 | 6.16 | 6.27 | 6.15 | qfq | 10,203,301 | 63,863,448 | 1.29% |
| 2025-04-23 | 6.13 | 6.24 | 6.10 | 6.19 | 6.07 | qfq | 7,507,302 | 46,324,306 | 1.31% |
| 2025-04-22 | 6.11 | 6.14 | 6.06 | 6.11 | 5.99 | qfq | 5,557,900 | 33,939,385 | -0.16% |
| 2025-04-21 | 6.00 | 6.12 | 5.96 | 6.12 | 6.00 | qfq | 6,996,200 | 42,338,975 | 2.00% |
| 2025-04-18 | 5.98 | 6.13 | 5.92 | 6.00 | 5.89 | qfq | 9,172,738 | 55,075,747 | 0.50% |
| 2025-04-17 | 5.86 | 6.03 | 5.82 | 5.97 | 5.86 | qfq | 8,669,019 | 51,859,441 | 1.36% |
| 2025-04-16 | 5.99 | 6.13 | 5.83 | 5.89 | 5.78 | qfq | 11,188,893 | 66,724,594 | -1.67% |
| 2025-04-15 | 5.87 | 6.09 | 5.81 | 5.99 | 5.88 | qfq | 12,398,768 | 74,596,678 | 1.87% |
| 2025-04-14 | 5.77 | 5.91 | 5.75 | 5.88 | 5.77 | qfq | 14,241,169 | 82,999,909 | 3.70% |
| 2025-04-11 | 5.53 | 5.77 | 5.51 | 5.67 | 5.56 | qfq | 15,182,268 | 86,288,645 | 1.80% |
| 2025-04-10 | 5.57 | 5.80 | 5.50 | 5.57 | 5.46 | qfq | 23,825,118 | 134,707,534 | 1.83% |
| 2025-04-09 | 5.37 | 5.63 | 5.13 | 5.47 | 5.37 | qfq | 28,925,216 | 155,691,943 | -4.04% |
| 2025-04-08 | 5.50 | 5.74 | 5.09 | 5.70 | 5.59 | qfq | 36,969,983 | 195,635,421 | 0.71% |
| 2025-04-07 | 5.78 | 5.92 | 5.66 | 5.66 | 5.55 | qfq | 11,823,700 | 67,317,972 | -10.02% |
| 2025-04-03 | 6.45 | 6.49 | 6.17 | 6.29 | 6.17 | qfq | 13,092,768 | 82,461,420 | -2.48% |
| 2025-04-02 | 6.55 | 6.59 | 6.44 | 6.45 | 6.33 | qfq | 11,126,900 | 72,203,030 | -0.77% |
| 2025-04-01 | 6.39 | 6.54 | 6.38 | 6.50 | 6.38 | qfq | 15,090,800 | 97,912,786 | 2.04% |
| 2025-03-31 | 6.50 | 6.50 | 6.24 | 6.37 | 6.25 | qfq | 17,596,100 | 112,088,420 | -3.34% |
| 2025-03-28 | 6.72 | 6.77 | 6.54 | 6.59 | 6.46 | qfq | 18,475,692 | 122,453,514 | -0.90% |
| 2025-03-27 | 6.84 | 6.84 | 6.61 | 6.65 | 6.52 | qfq | 23,897,126 | 160,012,455 | -3.90% |
| 2025-03-26 | 6.78 | 7.00 | 6.78 | 6.92 | 6.79 | qfq | 36,948,147 | 253,661,569 | -1.42% |
| 2025-03-25 | 6.65 | 7.25 | 6.55 | 7.02 | 6.89 | qfq | 57,689,462 | 399,846,133 | 5.09% |
| 2025-03-24 | 6.54 | 6.68 | 6.39 | 6.68 | 6.55 | qfq | 33,671,221 | 219,414,458 | 1.98% |
| 2025-03-21 | 6.61 | 6.77 | 6.46 | 6.55 | 6.42 | qfq | 47,055,663 | 310,594,029 | -2.67% |
| 2025-03-20 | 6.13 | 6.73 | 6.13 | 6.73 | 6.60 | qfq | 17,331,218 | 114,776,859 | 9.97% |
| 2025-03-19 | 6.14 | 6.16 | 6.09 | 6.12 | 6.00 | qfq | 5,864,900 | 35,855,020 | -0.65% |
| 2025-03-18 | 6.10 | 6.21 | 6.07 | 6.16 | 6.04 | qfq | 9,254,800 | 56,938,565 | 0.98% |
| 2025-03-17 | 6.21 | 6.22 | 6.07 | 6.10 | 5.98 | qfq | 11,700,400 | 71,697,936 | -1.61% |
| 2025-03-14 | 6.20 | 6.22 | 6.13 | 6.20 | 6.08 | qfq | 8,032,560 | 49,633,275 | 0.16% |
| 2025-03-13 | 6.17 | 6.23 | 6.08 | 6.19 | 6.07 | qfq | 8,528,200 | 52,433,638 | 0.16% |
| 2025-03-12 | 6.28 | 6.30 | 6.16 | 6.18 | 6.06 | qfq | 9,932,927 | 61,749,323 | -0.16% |
| 2025-03-11 | 6.10 | 6.20 | 6.04 | 6.19 | 6.07 | qfq | 10,883,900 | 66,515,081 | -0.16% |
| 2025-03-10 | 6.14 | 6.27 | 6.14 | 6.20 | 6.08 | qfq | 10,321,900 | 63,961,286 | 0.32% |
| 2025-03-07 | 6.20 | 6.24 | 6.10 | 6.18 | 6.06 | qfq | 13,722,000 | 84,656,801 | -0.64% |
| 2025-03-06 | 6.31 | 6.32 | 6.18 | 6.22 | 6.10 | qfq | 16,143,910 | 100,429,980 | -1.11% |
| 2025-03-05 | 6.35 | 6.42 | 6.15 | 6.29 | 6.17 | qfq | 16,928,569 | 105,653,921 | -0.79% |
| 2025-03-04 | 6.11 | 6.38 | 6.11 | 6.34 | 6.22 | qfq | 24,086,719 | 151,414,734 | 2.26% |
| 2025-03-03 | 6.25 | 6.34 | 6.13 | 6.20 | 6.08 | qfq | 30,733,500 | 191,316,173 | -0.16% |
| 2025-02-28 | 6.00 | 6.60 | 5.85 | 6.21 | 6.09 | qfq | 46,623,808 | 289,678,529 | 2.99% |
| 2025-02-27 | 6.09 | 6.23 | 5.98 | 6.03 | 5.91 | qfq | 26,971,785 | 163,760,790 | -1.31% |
| 2025-02-26 | 6.12 | 6.28 | 6.05 | 6.11 | 5.99 | qfq | 38,002,998 | 233,476,793 | 3.21% |
| 2025-02-25 | 5.68 | 6.31 | 5.67 | 5.92 | 5.81 | qfq | 48,140,334 | 288,726,332 | 3.14% |
| 2025-02-24 | 5.58 | 5.76 | 5.56 | 5.74 | 5.63 | qfq | 16,513,654 | 93,410,517 | 2.32% |
| 2025-02-21 | 5.72 | 5.76 | 5.55 | 5.61 | 5.50 | qfq | 12,705,154 | 71,254,583 | -0.36% |
| 2025-02-20 | 5.48 | 5.64 | 5.43 | 5.63 | 5.52 | qfq | 11,357,570 | 63,200,046 | 2.74% |
| 2025-02-19 | 5.43 | 5.49 | 5.40 | 5.48 | 5.38 | qfq | 7,670,628 | 41,749,159 | 0.92% |
| 2025-02-18 | 5.60 | 5.62 | 5.40 | 5.43 | 5.33 | qfq | 10,415,631 | 57,388,695 | -3.38% |
| 2025-02-17 | 5.56 | 5.64 | 5.51 | 5.62 | 5.51 | qfq | 8,579,400 | 47,843,586 | 1.08% |
| 2025-02-14 | 5.57 | 5.60 | 5.51 | 5.56 | 5.45 | qfq | 7,695,400 | 42,712,709 | -0.18% |
| 2025-02-13 | 5.70 | 5.74 | 5.57 | 5.57 | 5.46 | qfq | 9,661,019 | 54,487,639 | -2.62% |
| 2025-02-12 | 5.67 | 5.79 | 5.65 | 5.72 | 5.61 | qfq | 10,204,619 | 58,354,560 | 0.70% |
| 2025-02-11 | 5.70 | 5.70 | 5.58 | 5.68 | 5.57 | qfq | 10,113,268 | 57,053,619 | 0.18% |
| 2025-02-10 | 5.53 | 5.71 | 5.53 | 5.67 | 5.56 | qfq | 15,510,823 | 87,315,267 | 2.16% |
| 2025-02-07 | 5.54 | 5.60 | 5.46 | 5.55 | 5.44 | qfq | 16,162,026 | 89,399,964 | 0.36% |
| 2025-02-06 | 5.53 | 5.55 | 5.42 | 5.53 | 5.42 | qfq | 11,897,892 | 65,307,100 | 0.00% |
| 2025-02-05 | 5.61 | 5.65 | 5.50 | 5.53 | 5.42 | qfq | 11,144,500 | 61,994,755 | -0.54% |
| 2025-01-27 | 5.65 | 5.70 | 5.55 | 5.56 | 5.45 | qfq | 9,078,600 | 51,161,951 | -0.54% |
| 2025-01-24 | 5.45 | 5.61 | 5.45 | 5.59 | 5.48 | qfq | 14,964,200 | 82,708,779 | 2.76% |
| 2025-01-23 | 5.57 | 5.59 | 5.44 | 5.44 | 5.34 | qfq | 13,123,285 | 72,433,861 | -1.63% |
| 2025-01-22 | 5.64 | 5.66 | 5.51 | 5.53 | 5.42 | qfq | 10,958,758 | 60,922,878 | -2.12% |
| 2025-01-21 | 5.76 | 5.80 | 5.56 | 5.65 | 5.54 | qfq | 14,677,400 | 82,729,838 | -1.22% |
| 2025-01-20 | 5.62 | 5.73 | 5.58 | 5.72 | 5.61 | qfq | 20,325,557 | 115,250,040 | 1.06% |
| 2025-01-17 | 5.46 | 5.80 | 5.37 | 5.66 | 5.55 | qfq | 27,454,244 | 154,048,103 | 4.24% |
| 2025-01-16 | 5.26 | 5.45 | 5.26 | 5.43 | 5.33 | qfq | 17,404,738 | 93,897,125 | 3.23% |
| 2025-01-15 | 5.36 | 5.40 | 5.24 | 5.26 | 5.16 | qfq | 13,776,707 | 72,990,861 | -2.23% |
| 2025-01-14 | 5.29 | 5.38 | 5.20 | 5.38 | 5.28 | qfq | 11,707,900 | 62,255,192 | 2.48% |
| 2025-01-13 | 5.01 | 5.27 | 4.92 | 5.25 | 5.15 | qfq | 21,342,500 | 109,826,170 | 3.14% |
| 2025-01-10 | 5.40 | 5.45 | 5.07 | 5.09 | 4.99 | qfq | 20,561,823 | 107,819,677 | -6.95% |
| 2025-01-09 | 5.32 | 5.54 | 5.31 | 5.47 | 5.37 | qfq | 21,971,691 | 120,058,633 | 1.86% |
| 2025-01-08 | 5.47 | 5.55 | 5.16 | 5.37 | 5.27 | qfq | 27,899,802 | 149,247,753 | -2.54% |
| 2025-01-07 | 5.42 | 5.57 | 5.30 | 5.51 | 5.40 | qfq | 33,122,264 | 179,921,606 | 3.18% |
| 2025-01-06 | 5.20 | 5.50 | 5.00 | 5.34 | 5.24 | qfq | 52,078,744 | 270,715,648 | -3.96% |
| 2025-01-03 | 5.76 | 5.95 | 5.56 | 5.56 | 5.45 | qfq | 45,402,879 | 257,859,666 | -10.03% |
| 2025-01-02 | 6.29 | 6.61 | 5.76 | 6.18 | 6.06 | qfq | 84,903,952 | 529,425,520 | 2.83% |
| 2024-12-31 | 5.69 | 6.01 | 5.63 | 6.01 | 5.90 | qfq | 16,755,041 | 99,320,702 | 10.07% |
| 2024-12-30 | 5.43 | 5.54 | 5.35 | 5.46 | 5.36 | qfq | 7,455,300 | 40,696,359 | 0.18% |
| 2024-12-27 | 5.40 | 5.52 | 5.40 | 5.45 | 5.35 | qfq | 6,094,400 | 33,424,331 | 0.74% |
| 2024-12-26 | 5.30 | 5.49 | 5.30 | 5.41 | 5.31 | qfq | 7,386,900 | 39,944,585 | 1.31% |
| 2024-12-25 | 5.44 | 5.45 | 5.19 | 5.34 | 5.24 | qfq | 12,489,600 | 66,068,944 | -2.02% |
| 2024-12-24 | 5.40 | 5.50 | 5.34 | 5.45 | 5.35 | qfq | 8,898,869 | 48,277,682 | 1.49% |
| 2024-12-23 | 5.66 | 5.66 | 5.36 | 5.37 | 5.27 | qfq | 13,036,300 | 71,392,763 | -5.46% |
| 2024-12-20 | 5.68 | 5.74 | 5.58 | 5.68 | 5.57 | qfq | 11,723,358 | 66,365,723 | 0.00% |
| 2024-12-19 | 5.47 | 5.69 | 5.45 | 5.68 | 5.57 | qfq | 12,151,511 | 67,584,057 | 2.71% |
| 2024-12-18 | 5.53 | 5.62 | 5.45 | 5.53 | 5.42 | qfq | 9,426,288 | 52,357,983 | 0.36% |
| 2024-12-17 | 5.78 | 5.80 | 5.49 | 5.51 | 5.40 | qfq | 12,868,489 | 71,835,388 | -4.51% |
| 2024-12-16 | 5.76 | 5.94 | 5.72 | 5.77 | 5.66 | qfq | 11,675,876 | 67,992,867 | 0.00% |
| 2024-12-13 | 5.73 | 5.83 | 5.67 | 5.77 | 5.66 | qfq | 11,921,811 | 68,590,135 | -0.17% |
| 2024-12-12 | 5.66 | 5.78 | 5.62 | 5.78 | 5.67 | qfq | 13,483,175 | 77,222,973 | 2.12% |
| 2024-12-11 | 5.55 | 5.66 | 5.54 | 5.66 | 5.55 | qfq | 8,775,466 | 49,359,836 | 1.07% |
| 2024-12-10 | 5.79 | 5.84 | 5.58 | 5.60 | 5.49 | qfq | 12,157,801 | 68,873,910 | -1.23% |
| 2024-12-09 | 5.63 | 5.69 | 5.59 | 5.67 | 5.56 | qfq | 10,730,801 | 60,631,582 | 0.53% |
| 2024-12-06 | 5.53 | 5.65 | 5.50 | 5.64 | 5.53 | qfq | 11,084,101 | 61,871,247 | 1.62% |
| 2024-12-05 | 5.52 | 5.57 | 5.46 | 5.55 | 5.44 | qfq | 9,473,301 | 52,268,972 | 1.46% |
| 2024-12-04 | 5.60 | 5.62 | 5.45 | 5.47 | 5.37 | qfq | 13,182,300 | 72,845,940 | -2.84% |
| 2024-12-03 | 5.69 | 5.76 | 5.57 | 5.63 | 5.52 | qfq | 13,621,601 | 76,920,381 | -0.88% |
| 2024-12-02 | 5.65 | 5.75 | 5.60 | 5.68 | 5.57 | qfq | 16,555,406 | 93,668,711 | 0.53% |
| 2024-11-29 | 5.69 | 5.72 | 5.53 | 5.65 | 5.54 | qfq | 18,394,827 | 103,569,749 | -0.88% |
| 2024-11-28 | 5.64 | 5.85 | 5.54 | 5.70 | 5.59 | qfq | 26,599,639 | 152,211,783 | 1.79% |
| 2024-11-27 | 5.45 | 5.64 | 5.30 | 5.60 | 5.49 | qfq | 28,258,954 | 154,968,531 | 2.00% |
| 2024-11-26 | 5.48 | 5.62 | 5.36 | 5.49 | 5.39 | qfq | 31,688,400 | 174,108,097 | -0.36% |
| 2024-11-25 | 5.48 | 5.66 | 5.40 | 5.51 | 5.40 | qfq | 32,823,626 | 179,956,066 | 3.38% |
| 2024-11-22 | 5.47 | 5.68 | 5.33 | 5.33 | 5.23 | qfq | 46,712,337 | 255,910,184 | -3.96% |
| 2024-11-21 | 5.73 | 5.88 | 5.49 | 5.55 | 5.44 | qfq | 63,536,870 | 356,337,743 | 0.36% |
| 2024-11-20 | 5.11 | 5.69 | 5.11 | 5.53 | 5.42 | qfq | 66,471,850 | 365,967,876 | 6.96% |
| 2024-11-19 | 4.96 | 5.17 | 4.94 | 5.17 | 5.07 | qfq | 19,877,083 | 100,796,785 | 4.87% |
| 2024-11-18 | 4.90 | 5.07 | 4.85 | 4.93 | 4.84 | qfq | 17,661,350 | 87,717,842 | 0.61% |
| 2024-11-15 | 4.96 | 5.08 | 4.90 | 4.90 | 4.81 | qfq | 14,979,101 | 74,629,067 | -1.21% |
| 2024-11-14 | 5.03 | 5.10 | 4.94 | 4.96 | 4.87 | qfq | 10,669,901 | 53,494,334 | -2.17% |
| 2024-11-13 | 5.07 | 5.14 | 4.95 | 5.07 | 4.97 | qfq | 13,031,327 | 65,793,419 | 0.20% |
| 2024-11-12 | 5.13 | 5.17 | 5.00 | 5.06 | 4.96 | qfq | 15,534,022 | 79,302,775 | -0.78% |
| 2024-11-11 | 5.04 | 5.11 | 5.00 | 5.10 | 5.00 | qfq | 12,931,789 | 65,388,072 | 0.59% |
| 2024-11-08 | 5.18 | 5.21 | 5.03 | 5.07 | 4.97 | qfq | 15,532,804 | 79,049,061 | -1.17% |
| 2024-11-07 | 4.99 | 5.14 | 4.97 | 5.13 | 5.03 | qfq | 14,693,247 | 74,575,061 | 3.01% |
| 2024-11-06 | 5.01 | 5.03 | 4.95 | 4.98 | 4.88 | qfq | 15,271,319 | 76,267,648 | -0.60% |
| 2024-11-05 | 4.95 | 5.01 | 4.93 | 5.01 | 4.91 | qfq | 14,990,061 | 74,502,806 | 1.21% |
| 2024-11-04 | 4.86 | 4.95 | 4.82 | 4.95 | 4.86 | qfq | 10,284,300 | 50,336,559 | 2.70% |
| 2024-11-01 | 4.95 | 5.01 | 4.81 | 4.82 | 4.73 | qfq | 13,886,600 | 67,913,445 | -2.43% |
| 2024-10-31 | 4.90 | 4.97 | 4.88 | 4.94 | 4.85 | qfq | 12,060,410 | 59,485,899 | 1.23% |
| 2024-10-30 | 4.82 | 4.92 | 4.81 | 4.88 | 4.79 | qfq | 11,792,379 | 57,344,882 | 0.62% |
| 2024-10-29 | 4.95 | 5.09 | 4.84 | 4.85 | 4.76 | qfq | 22,357,973 | 110,741,225 | -1.62% |
| 2024-10-28 | 4.86 | 4.94 | 4.86 | 4.93 | 4.84 | qfq | 16,106,828 | 78,990,656 | 2.28% |
| 2024-10-25 | 4.70 | 4.83 | 4.70 | 4.82 | 4.73 | qfq | 16,095,703 | 77,042,259 | 2.55% |
| 2024-10-24 | 4.65 | 4.70 | 4.62 | 4.70 | 4.61 | qfq | 10,672,350 | 49,851,810 | 0.86% |
| 2024-10-23 | 4.63 | 4.69 | 4.61 | 4.66 | 4.57 | qfq | 12,938,249 | 60,178,792 | 0.22% |
| 2024-10-22 | 4.56 | 4.65 | 4.52 | 4.65 | 4.56 | qfq | 12,844,922 | 59,071,561 | 1.97% |
| 2024-10-21 | 4.59 | 4.62 | 4.53 | 4.56 | 4.47 | qfq | 13,132,449 | 60,023,622 | -0.44% |
| 2024-10-18 | 4.49 | 4.62 | 4.48 | 4.58 | 4.49 | qfq | 12,565,110 | 57,235,833 | 1.78% |
| 2024-10-17 | 4.55 | 4.60 | 4.49 | 4.50 | 4.41 | qfq | 9,406,740 | 42,778,434 | -0.88% |
| 2024-10-16 | 4.46 | 4.58 | 4.46 | 4.54 | 4.45 | qfq | 8,263,706 | 37,448,124 | 0.67% |
| 2024-10-15 | 4.59 | 4.60 | 4.50 | 4.51 | 4.42 | qfq | 7,941,665 | 36,084,447 | -1.74% |
| 2024-10-14 | 4.50 | 4.62 | 4.46 | 4.59 | 4.50 | qfq | 10,527,673 | 47,935,191 | 2.23% |
| 2024-10-11 | 4.61 | 4.64 | 4.45 | 4.49 | 4.40 | qfq | 12,220,520 | 55,381,620 | -2.39% |
| 2024-10-10 | 4.66 | 4.70 | 4.52 | 4.60 | 4.51 | qfq | 15,879,711 | 73,501,026 | 1.10% |
| 2024-10-09 | 4.96 | 4.97 | 4.55 | 4.55 | 4.46 | qfq | 22,231,179 | 105,089,039 | -8.08% |
| 2024-10-08 | 5.25 | 5.25 | 4.71 | 4.95 | 4.86 | qfq | 36,921,311 | 183,260,326 | 3.34% |
| 2024-09-30 | 4.58 | 4.85 | 4.47 | 4.79 | 4.70 | qfq | 30,636,375 | 143,788,792 | 7.40% |
| 2024-09-27 | 4.39 | 4.51 | 4.34 | 4.46 | 4.37 | qfq | 13,207,800 | 58,400,649 | 3.00% |
| 2024-09-26 | 4.21 | 4.34 | 4.20 | 4.33 | 4.25 | qfq | 9,253,381 | 39,480,154 | 2.85% |
| 2024-09-25 | 4.19 | 4.31 | 4.19 | 4.21 | 4.13 | qfq | 8,987,600 | 38,131,538 | 1.45% |
| 2024-09-24 | 4.03 | 4.15 | 4.02 | 4.15 | 4.07 | qfq | 8,151,100 | 33,342,865 | 3.49% |
| 2024-09-23 | 4.01 | 4.05 | 3.98 | 4.01 | 3.93 | qfq | 4,075,500 | 16,343,167 | -0.50% |
| 2024-09-20 | 4.05 | 4.06 | 3.98 | 4.03 | 3.95 | qfq | 4,509,500 | 18,079,540 | -0.49% |
| 2024-09-19 | 3.94 | 4.06 | 3.92 | 4.05 | 3.97 | qfq | 7,324,500 | 29,372,959 | 3.32% |
| 2024-09-18 | 3.99 | 3.99 | 3.87 | 3.92 | 3.85 | qfq | 5,969,000 | 23,376,225 | -1.75% |
| 2024-09-13 | 4.05 | 4.06 | 3.98 | 3.99 | 3.91 | qfq | 4,479,700 | 17,975,429 | -1.72% |
| 2024-09-12 | 4.08 | 4.15 | 4.05 | 4.06 | 3.98 | qfq | 4,162,166 | 17,045,064 | 0.25% |
| 2024-09-11 | 4.07 | 4.12 | 4.03 | 4.05 | 3.97 | qfq | 4,180,066 | 17,000,552 | -1.22% |
| 2024-09-10 | 4.10 | 4.12 | 4.00 | 4.10 | 4.02 | qfq | 4,549,601 | 18,483,834 | 0.49% |
| 2024-09-09 | 4.05 | 4.14 | 4.03 | 4.08 | 4.00 | qfq | 4,805,000 | 19,632,104 | 0.25% |
| 2024-09-06 | 4.18 | 4.18 | 4.07 | 4.07 | 3.99 | qfq | 5,637,000 | 23,192,312 | -2.63% |
| 2024-09-05 | 4.21 | 4.23 | 4.15 | 4.18 | 4.10 | qfq | 5,158,600 | 21,594,636 | -0.24% |
| 2024-09-04 | 4.23 | 4.25 | 4.16 | 4.19 | 4.11 | qfq | 4,084,200 | 17,179,536 | -1.41% |
| 2024-09-03 | 4.18 | 4.29 | 4.18 | 4.25 | 4.17 | qfq | 5,422,819 | 23,032,385 | 1.19% |
| 2024-09-02 | 4.17 | 4.27 | 4.17 | 4.20 | 4.12 | qfq | 5,095,800 | 21,586,243 | -0.47% |
| 2024-08-30 | 4.20 | 4.26 | 4.17 | 4.22 | 4.14 | qfq | 6,835,500 | 28,876,195 | 0.48% |
| 2024-08-29 | 4.16 | 4.21 | 4.13 | 4.20 | 4.12 | qfq | 5,401,300 | 22,578,961 | 0.72% |
| 2024-08-28 | 4.09 | 4.19 | 4.05 | 4.17 | 4.09 | qfq | 6,951,118 | 28,864,861 | 1.96% |
| 2024-08-27 | 4.08 | 4.13 | 4.04 | 4.09 | 4.01 | qfq | 5,334,800 | 21,816,897 | 0.00% |
| 2024-08-26 | 3.96 | 4.10 | 3.96 | 4.09 | 4.01 | qfq | 7,136,202 | 28,968,980 | 3.54% |
| 2024-08-23 | 4.00 | 4.00 | 3.91 | 3.95 | 3.87 | qfq | 4,655,093 | 18,395,816 | -1.00% |
| 2024-08-22 | 4.07 | 4.09 | 3.97 | 3.99 | 3.91 | qfq | 5,418,149 | 21,774,698 | -1.97% |
| 2024-08-21 | 4.09 | 4.11 | 4.06 | 4.07 | 3.99 | qfq | 3,739,400 | 15,286,632 | -0.73% |
| 2024-08-20 | 4.17 | 4.20 | 4.08 | 4.10 | 4.02 | qfq | 5,625,433 | 23,203,142 | -1.68% |
| 2024-08-19 | 4.18 | 4.23 | 4.15 | 4.17 | 4.09 | qfq | 4,216,700 | 17,658,045 | -0.71% |
| 2024-08-16 | 4.29 | 4.29 | 4.18 | 4.20 | 4.12 | qfq | 5,412,900 | 22,917,224 | -1.64% |
| 2024-08-15 | 4.25 | 4.30 | 4.21 | 4.27 | 4.19 | qfq | 4,263,401 | 18,163,448 | 0.23% |
| 2024-08-14 | 4.32 | 4.32 | 4.25 | 4.26 | 4.18 | qfq | 2,935,800 | 12,568,141 | -0.93% |
| 2024-08-13 | 4.30 | 4.31 | 4.22 | 4.30 | 4.22 | qfq | 3,526,266 | 15,077,062 | 0.70% |
| 2024-08-12 | 4.33 | 4.33 | 4.26 | 4.27 | 4.19 | qfq | 3,486,600 | 14,938,469 | -0.47% |
| 2024-08-09 | 4.34 | 4.37 | 4.29 | 4.29 | 4.21 | qfq | 4,372,000 | 18,919,804 | -0.46% |
| 2024-08-08 | 4.29 | 4.33 | 4.26 | 4.31 | 4.23 | qfq | 6,911,400 | 29,711,777 | 0.23% |
| 2024-08-07 | 4.28 | 4.34 | 4.23 | 4.30 | 4.22 | qfq | 5,152,000 | 22,099,458 | 0.47% |
| 2024-08-06 | 4.23 | 4.28 | 4.21 | 4.28 | 4.20 | qfq | 5,431,712 | 23,070,186 | 2.39% |
| 2024-08-05 | 4.25 | 4.33 | 4.17 | 4.18 | 4.10 | qfq | 7,317,400 | 31,133,825 | -2.34% |
| 2024-08-02 | 4.29 | 4.33 | 4.25 | 4.28 | 4.20 | qfq | 6,136,300 | 26,389,920 | -0.23% |
| 2024-08-01 | 4.32 | 4.35 | 4.27 | 4.29 | 4.21 | qfq | 7,777,700 | 33,465,359 | -0.69% |
| 2024-07-31 | 4.21 | 4.32 | 4.19 | 4.32 | 4.24 | qfq | 5,805,800 | 24,882,280 | 2.61% |
| 2024-07-30 | 4.20 | 4.23 | 4.16 | 4.21 | 4.13 | qfq | 3,796,500 | 15,952,031 | 0.24% |
| 2024-07-29 | 4.22 | 4.26 | 4.14 | 4.20 | 4.12 | qfq | 5,318,300 | 22,343,948 | 0.24% |
| 2024-07-26 | 4.10 | 4.19 | 4.10 | 4.19 | 4.11 | qfq | 5,606,500 | 23,384,307 | 2.20% |
| 2024-07-25 | 4.03 | 4.14 | 4.02 | 4.10 | 4.02 | qfq | 4,404,800 | 17,986,055 | 0.49% |
| 2024-07-24 | 4.11 | 4.12 | 4.04 | 4.08 | 4.00 | qfq | 5,728,038 | 23,344,023 | -0.73% |
| 2024-07-23 | 4.19 | 4.22 | 4.11 | 4.11 | 4.03 | qfq | 5,443,011 | 22,633,487 | -1.91% |
| 2024-07-22 | 4.16 | 4.20 | 4.13 | 4.19 | 4.11 | qfq | 4,862,869 | 20,275,789 | 1.21% |
| 2024-07-19 | 4.17 | 4.21 | 4.12 | 4.14 | 4.06 | qfq | 6,338,300 | 26,402,667 | -0.96% |
| 2024-07-18 | 4.21 | 4.21 | 4.12 | 4.18 | 4.10 | qfq | 9,032,200 | 37,578,916 | -2.11% |
| 2024-07-17 | 4.36 | 4.39 | 4.26 | 4.27 | 4.19 | qfq | 10,006,690 | 43,104,258 | -0.23% |
| 2024-07-16 | 4.35 | 4.35 | 4.25 | 4.28 | 4.20 | qfq | 6,138,735 | 26,319,836 | -1.61% |
| 2024-07-15 | 4.43 | 4.43 | 4.33 | 4.35 | 4.27 | qfq | 6,002,490 | 26,157,456 | -1.36% |
| 2024-07-12 | 4.42 | 4.47 | 4.38 | 4.41 | 4.33 | qfq | 5,727,590 | 25,373,153 | 0.00% |
| 2024-07-11 | 4.34 | 4.42 | 4.33 | 4.41 | 4.33 | qfq | 8,398,500 | 36,781,446 | 3.28% |
| 2024-07-10 | 4.35 | 4.38 | 4.25 | 4.27 | 4.19 | qfq | 5,888,800 | 25,366,062 | -2.06% |
| 2024-07-09 | 4.23 | 4.36 | 4.19 | 4.36 | 4.28 | qfq | 7,164,919 | 30,805,882 | 2.59% |
| 2024-07-08 | 4.37 | 4.37 | 4.24 | 4.25 | 4.17 | qfq | 4,408,519 | 18,921,391 | -2.07% |
| 2024-07-05 | 4.26 | 4.38 | 4.22 | 4.34 | 4.26 | qfq | 4,900,293 | 21,083,334 | 1.64% |
| 2024-07-04 | 4.38 | 4.43 | 4.26 | 4.27 | 4.19 | qfq | 5,569,100 | 24,070,115 | -2.95% |
| 2024-07-03 | 4.44 | 4.47 | 4.38 | 4.40 | 4.32 | qfq | 5,070,800 | 22,387,511 | -0.45% |
| 2024-07-02 | 4.43 | 4.46 | 4.39 | 4.42 | 4.34 | qfq | 5,449,900 | 24,129,388 | 0.00% |
| 2024-07-01 | 4.30 | 4.46 | 4.28 | 4.42 | 4.34 | qfq | 8,034,200 | 35,119,247 | 2.79% |
| 2024-06-28 | 4.27 | 4.35 | 4.24 | 4.30 | 4.22 | qfq | 6,297,400 | 27,200,937 | 1.18% |
| 2024-06-27 | 4.35 | 4.37 | 4.25 | 4.25 | 4.17 | qfq | 6,543,047 | 28,212,003 | -2.07% |
| 2024-06-26 | 4.21 | 4.34 | 4.13 | 4.34 | 4.26 | qfq | 7,746,600 | 32,992,968 | 3.09% |
| 2024-06-25 | 4.15 | 4.26 | 4.14 | 4.21 | 4.13 | qfq | 8,868,700 | 37,317,813 | 2.18% |
| 2024-06-24 | 4.27 | 4.27 | 4.09 | 4.12 | 4.04 | qfq | 9,232,490 | 38,485,311 | -4.19% |
| 2024-06-21 | 4.30 | 4.36 | 4.24 | 4.30 | 4.22 | qfq | 5,546,300 | 23,869,758 | -0.23% |
| 2024-06-20 | 4.47 | 4.48 | 4.28 | 4.31 | 4.23 | qfq | 8,241,000 | 35,918,271 | -5.90% |
| 2024-06-19 | 4.57 | 4.62 | 4.51 | 4.58 | 4.37 | qfq | 7,403,100 | 33,831,527 | 0.66% |
| 2024-06-18 | 4.49 | 4.58 | 4.47 | 4.55 | 4.35 | qfq | 6,431,900 | 29,199,621 | 1.11% |
| 2024-06-17 | 4.55 | 4.57 | 4.46 | 4.50 | 4.30 | qfq | 6,133,000 | 27,628,483 | -1.53% |
| 2024-06-14 | 4.53 | 4.58 | 4.48 | 4.57 | 4.37 | qfq | 6,040,583 | 27,463,141 | 0.88% |
| 2024-06-13 | 4.67 | 4.69 | 4.51 | 4.53 | 4.33 | qfq | 8,655,900 | 39,574,815 | -2.79% |
| 2024-06-12 | 4.60 | 4.68 | 4.57 | 4.66 | 4.45 | qfq | 7,637,200 | 35,464,198 | 1.30% |
| 2024-06-11 | 4.53 | 4.62 | 4.45 | 4.60 | 4.39 | qfq | 8,073,956 | 36,777,463 | 0.88% |
| 2024-06-07 | 4.45 | 4.58 | 4.45 | 4.56 | 4.36 | qfq | 11,149,592 | 50,484,725 | 3.40% |
| 2024-06-06 | 4.64 | 4.65 | 4.36 | 4.41 | 4.21 | qfq | 15,337,300 | 68,552,051 | -4.75% |
| 2024-06-05 | 4.64 | 4.73 | 4.53 | 4.63 | 4.42 | qfq | 17,828,893 | 83,030,754 | 0.00% |
| 2024-06-04 | 4.65 | 4.69 | 4.50 | 4.63 | 4.42 | qfq | 13,821,600 | 63,436,409 | -1.91% |
| 2024-06-03 | 4.93 | 4.93 | 4.67 | 4.72 | 4.51 | qfq | 23,333,001 | 110,800,347 | -4.65% |
| 2024-05-31 | 4.98 | 4.99 | 4.87 | 4.95 | 4.73 | qfq | 18,120,100 | 89,079,044 | -1.39% |
| 2024-05-30 | 4.89 | 5.15 | 4.88 | 5.02 | 4.80 | qfq | 33,458,151 | 168,932,438 | 2.03% |
| 2024-05-29 | 4.85 | 4.95 | 4.82 | 4.92 | 4.70 | qfq | 11,721,833 | 57,478,042 | 1.23% |
| 2024-05-28 | 4.95 | 4.95 | 4.85 | 4.86 | 4.64 | qfq | 13,127,032 | 64,124,650 | -2.41% |
| 2024-05-27 | 4.93 | 4.98 | 4.82 | 4.98 | 4.76 | qfq | 16,768,332 | 82,267,837 | 0.61% |
| 2024-05-24 | 4.92 | 5.01 | 4.89 | 4.95 | 4.73 | qfq | 15,535,392 | 76,973,864 | -0.80% |
| 2024-05-23 | 5.12 | 5.13 | 4.95 | 4.99 | 4.77 | qfq | 22,122,701 | 110,963,893 | -3.48% |
| 2024-05-22 | 5.20 | 5.22 | 5.11 | 5.17 | 4.94 | qfq | 18,810,841 | 96,768,155 | -0.19% |
| 2024-05-21 | 5.32 | 5.35 | 5.13 | 5.18 | 4.95 | qfq | 28,673,033 | 148,656,241 | -2.45% |
| 2024-05-20 | 5.26 | 5.39 | 5.20 | 5.31 | 5.07 | qfq | 46,333,351 | 245,017,416 | 0.57% |
| 2024-05-17 | 5.19 | 5.34 | 5.12 | 5.28 | 5.04 | qfq | 56,947,701 | 297,172,736 | 0.76% |
| 2024-05-16 | 5.57 | 5.76 | 5.21 | 5.24 | 5.01 | qfq | 87,617,522 | 476,659,198 | -1.32% |
| 2024-05-15 | 4.82 | 5.31 | 4.77 | 5.31 | 5.07 | qfq | 22,754,214 | 117,257,266 | 9.94% |
| 2024-05-14 | 4.82 | 4.91 | 4.81 | 4.83 | 4.61 | qfq | 8,825,819 | 42,763,196 | 0.84% |
| 2024-05-13 | 4.93 | 4.93 | 4.77 | 4.79 | 4.58 | qfq | 11,526,319 | 55,566,511 | -3.23% |
| 2024-05-10 | 5.04 | 5.07 | 4.91 | 4.95 | 4.73 | qfq | 13,382,003 | 66,447,811 | -1.79% |
| 2024-05-09 | 5.01 | 5.10 | 5.01 | 5.04 | 4.81 | qfq | 14,022,901 | 70,729,854 | 1.00% |
| 2024-05-08 | 5.11 | 5.16 | 4.98 | 4.99 | 4.77 | qfq | 21,056,320 | 106,341,289 | -1.96% |
| 2024-05-07 | 5.00 | 5.10 | 4.93 | 5.09 | 4.86 | qfq | 20,641,559 | 103,998,444 | 1.80% |
| 2024-05-06 | 4.80 | 5.03 | 4.77 | 5.00 | 4.78 | qfq | 21,746,920 | 106,778,608 | 5.93% |
| 2024-04-30 | 4.70 | 4.84 | 4.68 | 4.72 | 4.51 | qfq | 15,264,000 | 72,626,754 | 0.21% |
| 2024-04-29 | 4.49 | 4.71 | 4.47 | 4.71 | 4.50 | qfq | 12,295,400 | 56,740,273 | 4.67% |
| 2024-04-26 | 4.47 | 4.53 | 4.41 | 4.50 | 4.30 | qfq | 10,345,249 | 46,400,511 | 0.22% |
| 2024-04-25 | 4.35 | 4.52 | 4.35 | 4.49 | 4.29 | qfq | 11,179,919 | 49,944,991 | 2.98% |
| 2024-04-24 | 4.30 | 4.38 | 4.27 | 4.36 | 4.16 | qfq | 9,704,538 | 42,005,094 | 2.35% |
| 2024-04-23 | 4.26 | 4.33 | 4.23 | 4.26 | 4.07 | qfq | 8,940,600 | 38,221,089 | -0.23% |
| 2024-04-22 | 4.44 | 4.52 | 4.25 | 4.27 | 4.08 | qfq | 13,546,195 | 58,438,087 | -3.39% |
| 2024-04-19 | 4.32 | 4.48 | 4.27 | 4.42 | 4.22 | qfq | 13,403,500 | 59,011,686 | 1.84% |
| 2024-04-18 | 4.38 | 4.45 | 4.32 | 4.34 | 4.15 | qfq | 11,865,665 | 52,092,658 | -1.14% |
| 2024-04-17 | 4.16 | 4.42 | 4.16 | 4.39 | 4.19 | qfq | 18,272,075 | 79,209,774 | 6.04% |
| 2024-04-16 | 4.52 | 4.54 | 4.14 | 4.14 | 3.95 | qfq | 22,254,496 | 93,772,119 | -10.00% |
| 2024-04-15 | 4.92 | 4.96 | 4.47 | 4.60 | 4.39 | qfq | 24,922,147 | 116,222,619 | -7.07% |
| 2024-04-12 | 4.94 | 5.03 | 4.88 | 4.95 | 4.73 | qfq | 12,578,300 | 62,190,002 | 0.20% |
| 2024-04-11 | 4.88 | 5.03 | 4.84 | 4.94 | 4.72 | qfq | 12,141,811 | 60,057,556 | 0.20% |
| 2024-04-10 | 5.08 | 5.09 | 4.87 | 4.93 | 4.71 | qfq | 13,367,600 | 66,078,149 | -2.95% |
| 2024-04-09 | 4.86 | 5.08 | 4.86 | 5.08 | 4.85 | qfq | 17,045,117 | 85,559,828 | 3.89% |
| 2024-04-08 | 5.04 | 5.04 | 4.87 | 4.89 | 4.67 | qfq | 14,199,806 | 70,310,082 | -3.36% |
| 2024-04-03 | 5.08 | 5.11 | 4.95 | 5.06 | 4.83 | qfq | 17,151,513 | 86,245,143 | -0.20% |
| 2024-04-02 | 4.91 | 5.16 | 4.89 | 5.07 | 4.84 | qfq | 24,425,213 | 123,322,351 | 3.26% |
| 2024-04-01 | 4.81 | 4.91 | 4.81 | 4.91 | 4.69 | qfq | 9,780,575 | 47,645,265 | 2.08% |
| 2024-03-29 | 4.70 | 4.82 | 4.68 | 4.81 | 4.59 | qfq | 10,742,801 | 51,183,978 | 2.78% |
| 2024-03-28 | 4.59 | 4.73 | 4.59 | 4.68 | 4.47 | qfq | 9,474,300 | 44,266,094 | 2.41% |
| 2024-03-27 | 4.75 | 4.78 | 4.56 | 4.57 | 4.37 | qfq | 8,696,200 | 40,586,545 | -3.99% |
| 2024-03-26 | 4.72 | 4.78 | 4.63 | 4.76 | 4.55 | qfq | 9,161,700 | 43,212,802 | 0.42% |
| 2024-03-25 | 4.81 | 4.89 | 4.72 | 4.74 | 4.53 | qfq | 11,734,201 | 56,438,561 | -1.46% |
| 2024-03-22 | 4.88 | 4.90 | 4.76 | 4.81 | 4.59 | qfq | 11,054,330 | 53,365,975 | -1.64% |
| 2024-03-21 | 4.89 | 4.92 | 4.80 | 4.89 | 4.67 | qfq | 11,530,000 | 56,129,548 | 0.20% |
| 2024-03-20 | 4.85 | 4.91 | 4.82 | 4.88 | 4.66 | qfq | 9,876,800 | 48,076,835 | 0.41% |
| 2024-03-19 | 4.82 | 4.93 | 4.81 | 4.86 | 4.64 | qfq | 13,138,150 | 64,025,277 | 0.83% |
| 2024-03-18 | 4.76 | 4.82 | 4.74 | 4.82 | 4.60 | qfq | 10,933,941 | 52,213,977 | 1.69% |
| 2024-03-15 | 4.63 | 4.74 | 4.58 | 4.74 | 4.53 | qfq | 13,726,440 | 64,160,328 | 1.94% |
| 2024-03-14 | 4.62 | 4.68 | 4.52 | 4.65 | 4.44 | qfq | 12,562,140 | 57,977,528 | 0.65% |
| 2024-03-13 | 4.64 | 4.66 | 4.56 | 4.62 | 4.41 | qfq | 9,274,550 | 42,729,698 | -0.43% |
| 2024-03-12 | 4.57 | 4.65 | 4.51 | 4.64 | 4.43 | qfq | 12,250,090 | 56,013,614 | 1.53% |
| 2024-03-11 | 4.41 | 4.57 | 4.37 | 4.57 | 4.37 | qfq | 12,246,240 | 55,059,974 | 3.63% |
| 2024-03-08 | 4.40 | 4.44 | 4.35 | 4.41 | 4.21 | qfq | 9,214,340 | 40,544,035 | 0.23% |
| 2024-03-07 | 4.39 | 4.49 | 4.36 | 4.40 | 4.20 | qfq | 12,130,340 | 53,756,430 | 0.23% |
| 2024-03-06 | 4.31 | 4.44 | 4.29 | 4.39 | 4.19 | qfq | 11,376,700 | 49,795,878 | 2.09% |
| 2024-03-05 | 4.41 | 4.42 | 4.29 | 4.30 | 4.11 | qfq | 10,909,975 | 47,227,362 | -2.93% |
| 2024-03-04 | 4.50 | 4.52 | 4.34 | 4.43 | 4.23 | qfq | 10,989,800 | 48,454,958 | -1.12% |
| 2024-03-01 | 4.42 | 4.49 | 4.35 | 4.48 | 4.28 | qfq | 14,818,500 | 65,778,493 | 0.90% |
| 2024-02-29 | 4.25 | 4.45 | 4.20 | 4.44 | 4.24 | qfq | 19,345,700 | 84,189,433 | 3.98% |
| 2024-02-28 | 4.72 | 4.82 | 4.25 | 4.27 | 4.08 | qfq | 26,198,088 | 119,255,230 | -8.76% |
| 2024-02-27 | 4.52 | 4.69 | 4.46 | 4.68 | 4.47 | qfq | 14,741,565 | 67,890,669 | 3.54% |
| 2024-02-26 | 4.43 | 4.65 | 4.43 | 4.52 | 4.32 | qfq | 21,218,603 | 96,050,358 | 2.26% |
| 2024-02-23 | 4.26 | 4.45 | 4.23 | 4.42 | 4.22 | qfq | 19,933,403 | 86,374,474 | 3.76% |
| 2024-02-22 | 4.15 | 4.26 | 4.12 | 4.26 | 4.07 | qfq | 15,889,045 | 66,809,625 | 2.65% |
| 2024-02-21 | 4.01 | 4.30 | 3.97 | 4.15 | 3.96 | qfq | 23,669,197 | 98,746,022 | 2.47% |
| 2024-02-20 | 3.95 | 4.05 | 3.87 | 4.05 | 3.87 | qfq | 19,521,284 | 77,769,821 | 2.53% |
| 2024-02-19 | 3.87 | 4.04 | 3.83 | 3.95 | 3.77 | qfq | 31,157,475 | 122,812,546 | 3.40% |
| 2024-02-08 | 3.45 | 3.82 | 3.41 | 3.82 | 3.65 | qfq | 32,611,831 | 118,495,975 | 10.09% |
| 2024-02-07 | 3.69 | 3.69 | 3.36 | 3.47 | 3.31 | qfq | 29,645,338 | 103,875,384 | -4.67% |
| 2024-02-06 | 3.51 | 3.82 | 3.38 | 3.64 | 3.48 | qfq | 33,767,059 | 119,193,399 | -2.93% |
| 2024-02-05 | 4.11 | 4.13 | 3.75 | 3.75 | 3.58 | qfq | 22,294,200 | 84,936,111 | -10.07% |
| 2024-02-02 | 4.38 | 4.46 | 3.99 | 4.17 | 3.98 | qfq | 18,436,218 | 78,202,675 | -4.79% |
| 2024-02-01 | 4.45 | 4.50 | 4.30 | 4.38 | 4.18 | qfq | 23,252,736 | 102,037,455 | -7.01% |
| 2024-01-31 | 5.00 | 5.02 | 4.66 | 4.71 | 4.50 | qfq | 20,247,707 | 96,903,167 | -5.61% |
| 2024-01-30 | 5.16 | 5.21 | 4.97 | 4.99 | 4.77 | qfq | 14,553,700 | 73,987,234 | -4.04% |
| 2024-01-29 | 5.37 | 5.42 | 5.18 | 5.20 | 4.97 | qfq | 11,670,000 | 61,290,206 | -3.35% |
| 2024-01-26 | 5.28 | 5.47 | 5.25 | 5.38 | 5.14 | qfq | 15,376,000 | 82,834,986 | 1.70% |
| 2024-01-25 | 5.13 | 5.31 | 5.05 | 5.29 | 5.05 | qfq | 15,931,950 | 83,113,827 | 2.92% |
| 2024-01-24 | 5.08 | 5.19 | 4.95 | 5.14 | 4.91 | qfq | 17,668,200 | 89,691,514 | 1.18% |
| 2024-01-23 | 5.07 | 5.14 | 4.93 | 5.08 | 4.85 | qfq | 17,426,000 | 87,934,451 | -0.39% |
| 2024-01-22 | 5.50 | 5.54 | 5.04 | 5.10 | 4.87 | qfq | 20,295,400 | 107,626,188 | -7.61% |
| 2024-01-19 | 5.58 | 5.69 | 5.52 | 5.52 | 5.27 | qfq | 14,542,900 | 81,238,124 | -1.08% |
| 2024-01-18 | 5.69 | 5.73 | 5.42 | 5.58 | 5.33 | qfq | 25,207,000 | 139,615,874 | -2.96% |
| 2024-01-17 | 5.89 | 5.89 | 5.74 | 5.75 | 5.49 | qfq | 12,705,400 | 73,745,846 | -2.38% |
| 2024-01-16 | 5.98 | 5.98 | 5.78 | 5.89 | 5.63 | qfq | 15,368,950 | 90,011,418 | -0.84% |
| 2024-01-15 | 5.99 | 6.01 | 5.89 | 5.94 | 5.67 | qfq | 15,363,200 | 91,174,637 | -0.67% |
| 2024-01-12 | 6.06 | 6.09 | 5.94 | 5.98 | 5.71 | qfq | 23,355,900 | 140,106,885 | -1.32% |
| 2024-01-11 | 5.76 | 6.07 | 5.72 | 6.06 | 5.79 | qfq | 36,480,450 | 217,288,470 | 5.57% |
| 2024-01-10 | 5.95 | 5.96 | 5.74 | 5.74 | 5.48 | qfq | 32,928,192 | 191,869,502 | -4.65% |
| 2024-01-09 | 5.91 | 6.04 | 5.84 | 6.02 | 5.75 | qfq | 34,455,200 | 205,487,101 | 0.50% |
| 2024-01-08 | 5.92 | 6.12 | 5.89 | 5.99 | 5.72 | qfq | 35,401,871 | 212,312,798 | -0.83% |
| 2024-01-05 | 6.38 | 6.48 | 5.89 | 6.04 | 5.77 | qfq | 74,033,931 | 453,898,345 | -7.65% |
| 2024-01-04 | 6.70 | 7.07 | 6.48 | 6.54 | 6.25 | qfq | 73,207,613 | 488,634,026 | -4.94% |
| 2024-01-03 | 6.57 | 7.15 | 6.42 | 6.88 | 6.57 | qfq | 97,855,596 | 667,344,295 | 3.30% |
| 2024-01-02 | 6.52 | 6.78 | 6.46 | 6.66 | 6.36 | qfq | 82,778,857 | 548,362,374 | -3.06% |
| 2023-12-29 | 6.45 | 7.38 | 6.45 | 6.87 | 6.56 | qfq | 138,296,729 | 942,772,409 | 2.23% |
| 2023-12-28 | 6.11 | 6.72 | 6.11 | 6.72 | 6.42 | qfq | 102,549,448 | 677,484,007 | 9.98% |
| 2023-12-27 | 6.47 | 6.59 | 6.11 | 6.11 | 5.84 | qfq | 104,873,962 | 656,578,072 | -8.53% |
| 2023-12-26 | 5.80 | 6.68 | 5.69 | 6.68 | 6.38 | qfq | 108,440,952 | 689,708,481 | 10.05% |
| 2023-12-25 | 5.58 | 6.17 | 5.49 | 6.07 | 5.80 | qfq | 83,013,335 | 493,052,521 | 8.20% |
| 2023-12-22 | 5.59 | 6.08 | 5.52 | 5.61 | 5.36 | qfq | 46,054,786 | 264,277,709 | 0.00% |
| 2023-12-21 | 5.46 | 5.65 | 5.37 | 5.61 | 5.36 | qfq | 11,820,000 | 65,453,816 | 2.56% |
| 2023-12-20 | 5.51 | 5.56 | 5.43 | 5.47 | 5.22 | qfq | 5,922,300 | 32,560,848 | -0.73% |
| 2023-12-19 | 5.47 | 5.52 | 5.39 | 5.51 | 5.26 | qfq | 5,313,600 | 28,987,188 | 0.92% |
| 2023-12-18 | 5.52 | 5.55 | 5.46 | 5.46 | 5.22 | qfq | 4,901,892 | 26,962,064 | -1.27% |
| 2023-12-15 | 5.50 | 5.59 | 5.49 | 5.53 | 5.28 | qfq | 4,796,300 | 26,579,574 | 0.55% |
| 2023-12-14 | 5.52 | 5.55 | 5.45 | 5.50 | 5.25 | qfq | 4,113,400 | 22,673,112 | 0.18% |
| 2023-12-13 | 5.53 | 5.56 | 5.45 | 5.49 | 5.24 | qfq | 4,691,000 | 25,861,050 | -0.36% |
| 2023-12-12 | 5.53 | 5.53 | 5.41 | 5.51 | 5.26 | qfq | 5,349,550 | 29,261,235 | 0.55% |
| 2023-12-11 | 5.43 | 5.54 | 5.37 | 5.48 | 5.23 | qfq | 8,347,400 | 45,668,108 | 0.74% |
| 2023-12-08 | 5.63 | 5.63 | 5.44 | 5.44 | 5.20 | qfq | 6,752,100 | 37,161,312 | -3.03% |
| 2023-12-07 | 5.65 | 5.66 | 5.54 | 5.61 | 5.36 | qfq | 5,552,600 | 31,045,547 | -0.53% |
| 2023-12-06 | 5.57 | 5.67 | 5.49 | 5.64 | 5.39 | qfq | 5,844,500 | 32,860,570 | 1.62% |
| 2023-12-05 | 5.62 | 5.65 | 5.55 | 5.55 | 5.30 | qfq | 4,463,200 | 24,943,345 | -1.25% |
| 2023-12-04 | 5.58 | 5.68 | 5.58 | 5.62 | 5.37 | qfq | 5,855,844 | 33,004,789 | 0.36% |
| 2023-12-01 | 5.58 | 5.63 | 5.54 | 5.60 | 5.35 | qfq | 4,198,300 | 23,483,542 | 0.36% |
| 2023-11-30 | 5.63 | 5.63 | 5.52 | 5.58 | 5.33 | qfq | 6,267,350 | 34,902,868 | -0.89% |
| 2023-11-29 | 5.67 | 5.70 | 5.59 | 5.63 | 5.38 | qfq | 5,066,100 | 28,502,482 | -0.71% |
| 2023-11-28 | 5.60 | 5.68 | 5.60 | 5.67 | 5.42 | qfq | 4,382,600 | 24,753,673 | 1.07% |
| 2023-11-27 | 5.63 | 5.68 | 5.59 | 5.61 | 5.36 | qfq | 5,480,500 | 30,827,039 | -0.36% |
| 2023-11-24 | 5.65 | 5.68 | 5.60 | 5.63 | 5.38 | qfq | 4,621,000 | 26,061,802 | -0.53% |
| 2023-11-23 | 5.62 | 5.69 | 5.60 | 5.66 | 5.41 | qfq | 4,103,600 | 23,208,909 | 0.89% |
| 2023-11-22 | 5.65 | 5.67 | 5.60 | 5.61 | 5.36 | qfq | 5,393,500 | 30,400,419 | -0.71% |
| 2023-11-21 | 5.70 | 5.74 | 5.64 | 5.65 | 5.40 | qfq | 5,319,900 | 30,248,691 | -0.70% |
| 2023-11-20 | 5.71 | 5.75 | 5.64 | 5.69 | 5.44 | qfq | 5,322,622 | 30,210,709 | -0.35% |
| 2023-11-17 | 5.64 | 5.72 | 5.58 | 5.71 | 5.45 | qfq | 7,587,550 | 43,162,602 | 1.78% |
| 2023-11-16 | 5.62 | 5.66 | 5.60 | 5.61 | 5.36 | qfq | 3,620,600 | 20,353,666 | -0.18% |
| 2023-11-15 | 5.61 | 5.67 | 5.56 | 5.62 | 5.37 | qfq | 6,159,476 | 34,621,294 | 0.90% |
| 2023-11-14 | 5.65 | 5.66 | 5.55 | 5.57 | 5.32 | qfq | 6,834,800 | 38,164,954 | -1.42% |
| 2023-11-13 | 5.66 | 5.71 | 5.62 | 5.65 | 5.40 | qfq | 7,156,900 | 40,421,481 | 0.00% |
| 2023-11-10 | 5.59 | 5.68 | 5.56 | 5.65 | 5.40 | qfq | 10,160,900 | 57,306,328 | 0.71% |
| 2023-11-09 | 5.69 | 5.72 | 5.59 | 5.61 | 5.36 | qfq | 14,690,276 | 82,822,087 | -1.75% |
| 2023-11-08 | 5.69 | 5.82 | 5.62 | 5.71 | 5.45 | qfq | 17,685,695 | 101,257,837 | -0.35% |
| 2023-11-07 | 5.60 | 5.77 | 5.55 | 5.73 | 5.47 | qfq | 20,125,300 | 114,614,170 | 1.78% |
| 2023-11-06 | 5.48 | 5.66 | 5.42 | 5.63 | 5.38 | qfq | 15,950,193 | 88,557,215 | 2.93% |
| 2023-11-03 | 5.47 | 5.56 | 5.45 | 5.47 | 5.22 | qfq | 8,021,201 | 44,113,403 | -0.18% |
| 2023-11-02 | 5.50 | 5.57 | 5.41 | 5.48 | 5.23 | qfq | 11,838,600 | 64,815,441 | -1.08% |
| 2023-11-01 | 5.43 | 5.60 | 5.40 | 5.54 | 5.29 | qfq | 15,972,924 | 88,270,528 | 2.21% |
| 2023-10-31 | 5.36 | 5.49 | 5.31 | 5.42 | 5.18 | qfq | 19,323,752 | 104,400,932 | 2.07% |
| 2023-10-30 | 5.16 | 5.36 | 5.15 | 5.31 | 5.07 | qfq | 11,522,951 | 61,049,641 | 1.92% |
| 2023-10-27 | 5.19 | 5.23 | 5.15 | 5.21 | 4.98 | qfq | 7,694,500 | 39,991,121 | 0.39% |
| 2023-10-26 | 5.14 | 5.21 | 5.09 | 5.19 | 4.96 | qfq | 11,270,700 | 58,060,908 | 1.76% |
| 2023-10-25 | 5.03 | 5.14 | 5.03 | 5.10 | 4.87 | qfq | 6,910,992 | 35,145,891 | 1.80% |
| 2023-10-24 | 4.79 | 5.02 | 4.79 | 5.01 | 4.79 | qfq | 7,942,310 | 39,395,687 | 3.51% |
| 2023-10-23 | 4.96 | 4.97 | 4.80 | 4.84 | 4.62 | qfq | 7,723,800 | 37,689,875 | -2.81% |
| 2023-10-20 | 4.86 | 5.05 | 4.83 | 4.98 | 4.76 | qfq | 7,002,280 | 34,662,199 | 1.43% |
| 2023-10-19 | 4.90 | 5.00 | 4.86 | 4.91 | 4.69 | qfq | 3,430,698 | 16,920,740 | 0.00% |
| 2023-10-18 | 5.00 | 5.04 | 4.91 | 4.91 | 4.69 | qfq | 4,139,594 | 20,521,946 | -1.60% |
| 2023-10-17 | 5.01 | 5.05 | 4.94 | 4.99 | 4.77 | qfq | 4,023,700 | 20,157,465 | 0.40% |
| 2023-10-16 | 4.98 | 5.01 | 4.94 | 4.97 | 4.75 | qfq | 4,081,000 | 20,292,482 | 0.00% |
| 2023-10-13 | 5.02 | 5.02 | 4.96 | 4.97 | 4.75 | qfq | 3,507,600 | 17,485,480 | -1.00% |
| 2023-10-12 | 5.03 | 5.05 | 4.99 | 5.02 | 4.80 | qfq | 4,047,093 | 20,304,084 | 0.00% |
| 2023-10-11 | 5.06 | 5.08 | 5.00 | 5.02 | 4.80 | qfq | 4,627,200 | 23,286,863 | -0.59% |
| 2023-10-10 | 5.10 | 5.10 | 5.03 | 5.05 | 4.82 | qfq | 4,722,600 | 23,881,524 | -0.39% |
| 2023-10-09 | 5.14 | 5.16 | 5.02 | 5.07 | 4.84 | qfq | 7,951,800 | 40,261,158 | -1.93% |
| 2023-09-28 | 5.07 | 5.18 | 5.07 | 5.17 | 4.94 | qfq | 5,748,700 | 29,537,300 | 2.17% |
| 2023-09-27 | 5.07 | 5.12 | 5.00 | 5.06 | 4.83 | qfq | 5,414,700 | 27,451,930 | -0.20% |
| 2023-09-26 | 5.15 | 5.15 | 5.03 | 5.07 | 4.84 | qfq | 5,465,400 | 27,731,078 | -1.55% |
| 2023-09-25 | 5.18 | 5.20 | 5.10 | 5.15 | 4.92 | qfq | 3,549,801 | 18,241,883 | 0.00% |
| 2023-09-22 | 5.10 | 5.16 | 5.07 | 5.15 | 4.92 | qfq | 3,541,300 | 18,154,564 | 0.98% |
| 2023-09-21 | 5.14 | 5.20 | 5.10 | 5.10 | 4.87 | qfq | 3,687,700 | 18,926,014 | -0.97% |
| 2023-09-20 | 5.18 | 5.22 | 5.14 | 5.15 | 4.92 | qfq | 3,786,000 | 19,614,301 | -0.58% |
| 2023-09-19 | 5.21 | 5.25 | 5.16 | 5.18 | 4.95 | qfq | 4,338,400 | 22,561,124 | -0.58% |
| 2023-09-18 | 5.16 | 5.23 | 5.10 | 5.21 | 4.98 | qfq | 3,819,159 | 19,784,295 | 0.77% |
| 2023-09-15 | 5.16 | 5.21 | 5.11 | 5.17 | 4.94 | qfq | 3,689,000 | 19,055,301 | 0.78% |
| 2023-09-14 | 5.18 | 5.18 | 5.10 | 5.13 | 4.90 | qfq | 2,592,900 | 13,308,997 | -0.77% |
| 2023-09-13 | 5.19 | 5.20 | 5.13 | 5.17 | 4.94 | qfq | 2,934,200 | 15,156,728 | -0.39% |
| 2023-09-12 | 5.19 | 5.22 | 5.16 | 5.19 | 4.96 | qfq | 2,631,400 | 13,653,931 | 0.19% |
| 2023-09-11 | 5.15 | 5.22 | 5.14 | 5.18 | 4.95 | qfq | 3,917,200 | 20,303,843 | 0.39% |
| 2023-09-08 | 5.19 | 5.21 | 5.14 | 5.16 | 4.93 | qfq | 3,059,800 | 15,807,121 | 0.00% |
| 2023-09-07 | 5.23 | 5.25 | 5.15 | 5.16 | 4.93 | qfq | 4,146,200 | 21,572,174 | -1.15% |
| 2023-09-06 | 5.25 | 5.26 | 5.21 | 5.22 | 4.99 | qfq | 4,443,200 | 23,261,413 | 0.00% |
| 2023-09-05 | 5.25 | 5.26 | 5.18 | 5.22 | 4.99 | qfq | 6,180,485 | 32,261,231 | -0.76% |
| 2023-09-04 | 5.15 | 5.26 | 5.12 | 5.26 | 5.02 | qfq | 8,807,395 | 45,907,347 | 2.73% |
| 2023-09-01 | 5.10 | 5.14 | 5.06 | 5.12 | 4.89 | qfq | 4,083,200 | 20,876,948 | 0.79% |
| 2023-08-31 | 5.09 | 5.12 | 5.03 | 5.08 | 4.85 | qfq | 3,785,400 | 19,190,359 | 0.20% |
| 2023-08-30 | 5.05 | 5.14 | 5.03 | 5.07 | 4.84 | qfq | 4,803,901 | 24,428,803 | 0.00% |
| 2023-08-29 | 5.02 | 5.08 | 5.00 | 5.07 | 4.84 | qfq | 6,245,900 | 31,548,536 | 1.00% |
| 2023-08-28 | 5.06 | 5.15 | 5.00 | 5.02 | 4.80 | qfq | 11,880,302 | 60,423,048 | 3.29% |
| 2023-08-25 | 4.85 | 4.98 | 4.84 | 4.86 | 4.64 | qfq | 5,658,700 | 27,746,438 | -0.21% |
| 2023-08-24 | 4.92 | 4.97 | 4.84 | 4.87 | 4.65 | qfq | 5,692,351 | 27,801,171 | -0.81% |
| 2023-08-23 | 4.95 | 4.98 | 4.88 | 4.91 | 4.69 | qfq | 6,507,651 | 32,060,814 | -0.41% |
| 2023-08-22 | 5.02 | 5.05 | 4.85 | 4.93 | 4.71 | qfq | 11,201,088 | 55,273,254 | -2.18% |
| 2023-08-21 | 5.07 | 5.29 | 5.04 | 5.04 | 4.81 | qfq | 14,593,484 | 74,663,434 | 0.40% |
| 2023-08-18 | 5.09 | 5.12 | 5.02 | 5.02 | 4.80 | qfq | 3,853,100 | 19,530,616 | -1.18% |
| 2023-08-17 | 5.00 | 5.09 | 4.92 | 5.08 | 4.85 | qfq | 4,492,100 | 22,504,615 | 1.60% |
| 2023-08-16 | 5.05 | 5.06 | 5.00 | 5.00 | 4.78 | qfq | 2,652,300 | 13,317,045 | -0.40% |
| 2023-08-15 | 5.08 | 5.11 | 5.00 | 5.02 | 4.80 | qfq | 3,003,800 | 15,152,718 | -0.99% |
| 2023-08-14 | 5.05 | 5.09 | 4.98 | 5.07 | 4.84 | qfq | 4,765,675 | 23,982,182 | 0.80% |
| 2023-08-11 | 5.13 | 5.17 | 5.03 | 5.03 | 4.80 | qfq | 5,121,702 | 26,107,063 | -2.14% |
| 2023-08-10 | 5.10 | 5.14 | 5.06 | 5.14 | 4.91 | qfq | 4,333,650 | 22,163,380 | 1.38% |
| 2023-08-09 | 5.16 | 5.16 | 5.05 | 5.07 | 4.84 | qfq | 4,689,510 | 23,796,852 | -1.36% |
| 2023-08-08 | 5.09 | 5.15 | 5.05 | 5.14 | 4.91 | qfq | 4,071,810 | 20,783,561 | 1.18% |
| 2023-08-07 | 5.14 | 5.14 | 5.05 | 5.08 | 4.85 | qfq | 4,048,600 | 20,559,039 | -0.97% |
| 2023-08-04 | 5.22 | 5.22 | 5.11 | 5.13 | 4.90 | qfq | 5,823,204 | 30,009,578 | -0.97% |
| 2023-08-03 | 5.19 | 5.20 | 5.14 | 5.18 | 4.95 | qfq | 3,297,289 | 17,045,618 | -0.58% |
| 2023-08-02 | 5.20 | 5.23 | 5.17 | 5.21 | 4.98 | qfq | 3,896,352 | 20,260,503 | 0.00% |
| 2023-08-01 | 5.21 | 5.23 | 5.17 | 5.21 | 4.98 | qfq | 4,266,632 | 22,190,109 | 0.00% |
| 2023-07-31 | 5.20 | 5.24 | 5.18 | 5.21 | 4.98 | qfq | 3,784,636 | 19,715,501 | 0.39% |
| 2023-07-28 | 5.15 | 5.20 | 5.11 | 5.19 | 4.96 | qfq | 3,589,001 | 18,533,079 | 0.58% |
| 2023-07-27 | 5.18 | 5.22 | 5.14 | 5.16 | 4.93 | qfq | 4,047,500 | 20,985,545 | -0.39% |
| 2023-07-26 | 5.17 | 5.20 | 5.15 | 5.18 | 4.95 | qfq | 3,861,801 | 19,999,712 | 0.58% |
| 2023-07-25 | 5.12 | 5.17 | 5.10 | 5.15 | 4.92 | qfq | 4,223,600 | 21,729,657 | 0.78% |
| 2023-07-24 | 5.14 | 5.14 | 5.06 | 5.11 | 4.88 | qfq | 3,570,192 | 18,193,002 | -0.20% |
| 2023-07-21 | 5.12 | 5.19 | 5.07 | 5.12 | 4.89 | qfq | 5,003,200 | 25,725,249 | 0.39% |
| 2023-07-20 | 5.14 | 5.15 | 5.09 | 5.10 | 4.87 | qfq | 4,117,501 | 21,109,046 | -0.39% |
| 2023-07-19 | 5.12 | 5.14 | 5.09 | 5.12 | 4.89 | qfq | 2,396,693 | 12,246,965 | 0.00% |
| 2023-07-18 | 5.08 | 5.14 | 5.05 | 5.12 | 4.89 | qfq | 4,328,500 | 22,088,424 | 0.79% |