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
三维化学002469.SZ
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）5,970,950
成交额（元）33,874,592
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-30 | 2024-09-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.3 | — | — | — | 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 | 5.75 | 5.79 | 5.54 | 5.61 | 5.61 | qfq | 5,970,950 | 33,874,592 | -1.58% |
| 2026-07-16 | 5.69 | 5.77 | 5.62 | 5.70 | 5.70 | qfq | 6,710,200 | 38,341,436 | -0.35% |
| 2026-07-15 | 5.57 | 5.78 | 5.42 | 5.72 | 5.72 | qfq | 9,738,159 | 55,231,898 | 1.06% |
| 2026-07-14 | 5.50 | 5.69 | 5.44 | 5.66 | 5.66 | qfq | 6,012,830 | 33,511,342 | 3.10% |
| 2026-07-13 | 5.60 | 5.61 | 5.45 | 5.49 | 5.49 | qfq | 4,976,350 | 27,391,065 | -2.14% |
| 2026-07-10 | 5.53 | 5.68 | 5.41 | 5.61 | 5.61 | qfq | 6,666,000 | 37,216,785 | 1.08% |
| 2026-07-09 | 5.53 | 5.63 | 5.50 | 5.55 | 5.55 | qfq | 4,489,050 | 24,876,176 | -0.54% |
| 2026-07-08 | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | qfq | 6,010,450 | 33,674,715 | -1.41% |
| 2026-07-07 | 5.86 | 5.88 | 5.61 | 5.66 | 5.66 | qfq | 8,728,806 | 49,678,261 | -3.90% |
| 2026-07-06 | 5.86 | 5.98 | 5.81 | 5.89 | 5.89 | qfq | 5,041,400 | 29,736,604 | 0.51% |
| 2026-07-03 | 5.91 | 5.91 | 5.79 | 5.86 | 5.86 | qfq | 5,869,201 | 34,315,500 | -1.01% |
| 2026-07-02 | 5.80 | 6.02 | 5.74 | 5.92 | 5.92 | qfq | 11,738,150 | 69,403,231 | 2.25% |
| 2026-07-01 | 5.74 | 5.87 | 5.67 | 5.79 | 5.79 | qfq | 7,481,100 | 43,133,220 | 1.22% |
| 2026-06-30 | 5.65 | 5.75 | 5.52 | 5.72 | 5.72 | qfq | 7,463,400 | 42,198,952 | 1.42% |
| 2026-06-29 | 5.71 | 5.74 | 5.50 | 5.64 | 5.64 | qfq | 7,735,608 | 43,462,511 | -0.53% |
| 2026-06-26 | 5.80 | 5.82 | 5.62 | 5.67 | 5.67 | qfq | 8,871,551 | 50,622,612 | -2.24% |
| 2026-06-25 | 6.19 | 6.20 | 5.74 | 5.80 | 5.80 | qfq | 16,269,746 | 95,738,136 | -6.30% |
| 2026-06-24 | 6.48 | 6.51 | 6.18 | 6.19 | 6.19 | qfq | 12,374,660 | 78,089,047 | -4.33% |
| 2026-06-23 | 6.48 | 6.65 | 6.46 | 6.47 | 6.47 | qfq | 10,133,143 | 66,435,075 | -0.92% |
| 2026-06-22 | 6.31 | 6.55 | 6.26 | 6.53 | 6.53 | qfq | 10,686,258 | 68,892,408 | 1.56% |
| 2026-06-18 | 6.79 | 6.79 | 6.41 | 6.43 | 6.43 | qfq | 18,218,900 | 118,793,014 | -6.13% |
| 2026-06-17 | 6.75 | 6.92 | 6.69 | 6.85 | 6.85 | qfq | 17,925,121 | 121,882,887 | 0.74% |
| 2026-06-16 | 6.91 | 6.98 | 6.77 | 6.80 | 6.80 | qfq | 20,493,194 | 139,930,204 | -2.58% |
| 2026-06-15 | 7.18 | 7.18 | 6.84 | 6.98 | 6.98 | qfq | 30,863,888 | 215,660,333 | -4.90% |
| 2026-06-12 | 6.87 | 7.42 | 6.77 | 7.34 | 7.34 | qfq | 46,474,978 | 329,588,606 | 5.92% |
| 2026-06-11 | 6.49 | 6.93 | 6.46 | 6.93 | 6.93 | qfq | 28,578,066 | 194,467,890 | 10.00% |
| 2026-06-10 | 6.40 | 6.48 | 6.25 | 6.30 | 6.30 | qfq | 7,870,506 | 49,918,837 | -2.02% |
| 2026-06-09 | 6.51 | 6.59 | 6.38 | 6.43 | 6.43 | qfq | 10,299,722 | 66,368,289 | -1.98% |
| 2026-06-08 | 6.38 | 6.60 | 6.35 | 6.56 | 6.56 | qfq | 16,900,696 | 109,785,085 | 4.13% |
| 2026-06-05 | 6.30 | 6.38 | 6.22 | 6.30 | 6.30 | qfq | 6,536,570 | 41,196,799 | 0.00% |
| 2026-06-04 | 6.37 | 6.43 | 6.26 | 6.30 | 6.30 | qfq | 4,874,250 | 30,749,198 | -2.02% |
| 2026-06-03 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | qfq | 5,843,750 | 37,362,865 | -0.16% |
| 2026-06-02 | 6.51 | 6.59 | 6.40 | 6.44 | 6.44 | qfq | 7,077,851 | 45,636,366 | -1.83% |
| 2026-06-01 | 6.28 | 6.62 | 6.26 | 6.56 | 6.56 | qfq | 12,448,570 | 81,056,571 | 4.63% |
| 2026-05-29 | 6.43 | 6.43 | 6.22 | 6.27 | 6.27 | qfq | 6,287,577 | 39,634,400 | -1.88% |
| 2026-05-28 | 6.27 | 6.43 | 6.26 | 6.39 | 6.39 | qfq | 6,097,840 | 38,903,918 | 1.43% |
| 2026-05-27 | 6.51 | 6.52 | 6.25 | 6.30 | 6.30 | qfq | 8,083,879 | 51,260,531 | -3.08% |
| 2026-05-26 | 6.65 | 6.65 | 6.44 | 6.50 | 6.50 | qfq | 6,610,103 | 42,980,629 | -2.11% |
| 2026-05-25 | 6.71 | 6.71 | 6.60 | 6.64 | 6.64 | qfq | 4,798,595 | 31,867,901 | -1.04% |
| 2026-05-22 | 6.75 | 6.75 | 6.62 | 6.71 | 6.71 | qfq | 5,847,500 | 39,161,227 | -1.47% |
| 2026-05-21 | 6.97 | 6.98 | 6.78 | 6.81 | 6.61 | qfq | 8,499,300 | 58,531,120 | -2.30% |
| 2026-05-20 | 7.03 | 7.08 | 6.94 | 6.97 | 6.77 | qfq | 7,766,950 | 54,287,427 | -0.99% |
| 2026-05-19 | 6.95 | 7.05 | 6.89 | 7.04 | 6.83 | qfq | 9,887,531 | 68,849,304 | 1.15% |
| 2026-05-18 | 7.00 | 7.00 | 6.87 | 6.96 | 6.76 | qfq | 7,727,000 | 53,542,916 | -0.14% |
| 2026-05-15 | 6.92 | 7.03 | 6.88 | 6.97 | 6.77 | qfq | 11,651,265 | 81,124,295 | 0.72% |
| 2026-05-14 | 7.00 | 7.02 | 6.91 | 6.92 | 6.72 | qfq | 8,561,700 | 59,551,243 | -0.72% |
| 2026-05-13 | 6.92 | 7.00 | 6.86 | 6.97 | 6.77 | qfq | 9,031,500 | 62,819,027 | 1.16% |
| 2026-05-12 | 7.04 | 7.05 | 6.87 | 6.89 | 6.69 | qfq | 13,263,034 | 91,964,050 | -2.13% |
| 2026-05-11 | 7.04 | 7.15 | 6.99 | 7.04 | 6.83 | qfq | 13,535,479 | 95,297,605 | 0.00% |
| 2026-05-08 | 7.04 | 7.11 | 6.96 | 7.04 | 6.83 | qfq | 10,660,632 | 74,713,575 | -0.28% |
| 2026-05-07 | 7.04 | 7.08 | 6.97 | 7.06 | 6.85 | qfq | 13,727,200 | 96,584,175 | 0.86% |
| 2026-05-06 | 7.24 | 7.25 | 6.95 | 7.00 | 6.79 | qfq | 24,260,717 | 170,996,365 | -2.64% |
| 2026-04-30 | 7.28 | 7.29 | 7.14 | 7.19 | 6.98 | qfq | 10,663,971 | 76,640,190 | -1.10% |
| 2026-04-29 | 7.17 | 7.32 | 7.12 | 7.27 | 7.06 | qfq | 9,387,314 | 68,219,941 | 0.69% |
| 2026-04-28 | 7.32 | 7.33 | 7.05 | 7.22 | 7.01 | qfq | 23,156,832 | 165,799,758 | -1.77% |
| 2026-04-27 | 7.66 | 7.70 | 7.35 | 7.35 | 7.13 | qfq | 26,136,550 | 193,021,568 | -10.04% |
| 2026-04-24 | 8.24 | 8.30 | 8.13 | 8.17 | 7.93 | qfq | 9,672,500 | 79,294,392 | -0.85% |
| 2026-04-23 | 8.41 | 8.43 | 8.21 | 8.24 | 8.00 | qfq | 11,034,911 | 91,342,746 | -2.02% |
| 2026-04-22 | 8.41 | 8.56 | 8.35 | 8.41 | 8.16 | qfq | 11,159,500 | 94,038,356 | 0.12% |
| 2026-04-21 | 8.55 | 8.56 | 8.36 | 8.40 | 8.15 | qfq | 10,631,454 | 89,527,196 | -1.87% |
| 2026-04-20 | 8.60 | 8.65 | 8.49 | 8.56 | 8.31 | qfq | 10,423,845 | 89,234,207 | -0.47% |
| 2026-04-17 | 8.84 | 8.86 | 8.57 | 8.60 | 8.35 | qfq | 16,095,800 | 139,436,866 | -2.93% |
| 2026-04-16 | 8.40 | 8.96 | 8.36 | 8.86 | 8.60 | qfq | 31,844,730 | 279,217,808 | 6.11% |
| 2026-04-15 | 8.37 | 8.44 | 8.31 | 8.35 | 8.10 | qfq | 9,480,700 | 79,339,540 | -0.12% |
| 2026-04-14 | 8.56 | 8.57 | 8.30 | 8.36 | 8.11 | qfq | 12,660,022 | 106,172,234 | -1.30% |
| 2026-04-13 | 8.45 | 8.53 | 8.39 | 8.47 | 8.22 | qfq | 11,223,894 | 94,810,870 | 0.59% |
| 2026-04-10 | 8.46 | 8.53 | 8.34 | 8.42 | 8.17 | qfq | 12,732,093 | 107,260,053 | 0.48% |
| 2026-04-09 | 8.41 | 8.59 | 8.36 | 8.38 | 8.13 | qfq | 10,344,812 | 87,098,733 | -0.71% |
| 2026-04-08 | 8.27 | 8.49 | 8.22 | 8.44 | 8.19 | qfq | 18,123,893 | 151,604,041 | 1.93% |
| 2026-04-07 | 8.14 | 8.31 | 8.00 | 8.28 | 8.04 | qfq | 18,376,206 | 150,491,467 | 1.85% |
| 2026-04-03 | 8.84 | 8.84 | 8.11 | 8.13 | 7.89 | qfq | 41,284,650 | 341,011,697 | -9.67% |
| 2026-04-02 | 8.88 | 9.17 | 8.88 | 9.00 | 8.74 | qfq | 17,135,599 | 154,587,381 | 0.56% |
| 2026-04-01 | 8.87 | 8.97 | 8.82 | 8.95 | 8.69 | qfq | 13,088,843 | 116,549,986 | 2.17% |
| 2026-03-31 | 9.00 | 9.09 | 8.72 | 8.76 | 8.50 | qfq | 17,795,801 | 157,603,613 | -2.99% |
| 2026-03-30 | 8.87 | 9.09 | 8.85 | 9.03 | 8.76 | qfq | 17,252,750 | 154,942,055 | 0.56% |
| 2026-03-27 | 8.75 | 9.03 | 8.73 | 8.98 | 8.72 | qfq | 20,998,551 | 187,889,707 | 1.13% |
| 2026-03-26 | 8.88 | 9.08 | 8.72 | 8.88 | 8.62 | qfq | 17,356,401 | 154,325,816 | -0.67% |
| 2026-03-25 | 8.85 | 8.98 | 8.72 | 8.94 | 8.68 | qfq | 16,262,550 | 144,714,466 | 1.13% |
| 2026-03-24 | 8.77 | 8.89 | 8.60 | 8.84 | 8.58 | qfq | 18,485,331 | 161,300,995 | 2.08% |
| 2026-03-23 | 8.83 | 9.05 | 8.58 | 8.66 | 8.41 | qfq | 27,993,317 | 246,625,737 | -3.78% |
| 2026-03-20 | 9.03 | 9.28 | 8.74 | 9.00 | 8.74 | qfq | 34,049,588 | 305,473,497 | -0.66% |
| 2026-03-19 | 9.66 | 9.78 | 9.04 | 9.06 | 8.79 | qfq | 38,984,321 | 360,532,040 | -4.43% |
| 2026-03-18 | 9.64 | 9.93 | 9.39 | 9.48 | 9.20 | qfq | 34,874,745 | 333,926,389 | -1.66% |
| 2026-03-17 | 9.72 | 10.40 | 9.56 | 9.64 | 9.36 | qfq | 50,519,276 | 499,278,071 | -1.33% |
| 2026-03-16 | 10.45 | 10.52 | 9.67 | 9.77 | 9.48 | qfq | 55,028,733 | 548,892,157 | -3.27% |
| 2026-03-13 | 9.94 | 10.75 | 9.88 | 10.10 | 9.80 | qfq | 77,915,967 | 802,922,102 | 3.06% |
| 2026-03-12 | 9.60 | 9.83 | 9.52 | 9.80 | 9.51 | qfq | 54,690,719 | 531,953,377 | 2.83% |
| 2026-03-11 | 9.36 | 9.60 | 9.18 | 9.53 | 9.25 | qfq | 34,488,560 | 323,672,479 | 1.49% |
| 2026-03-10 | 9.40 | 9.45 | 9.25 | 9.39 | 9.11 | qfq | 29,538,750 | 275,876,467 | -1.26% |
| 2026-03-09 | 9.75 | 10.12 | 9.45 | 9.51 | 9.23 | qfq | 59,957,049 | 583,655,837 | 0.32% |
| 2026-03-06 | 9.24 | 9.52 | 9.11 | 9.48 | 9.20 | qfq | 35,074,982 | 329,751,058 | 1.61% |
| 2026-03-05 | 9.18 | 9.33 | 9.10 | 9.33 | 9.06 | qfq | 24,939,482 | 230,678,514 | 2.64% |
| 2026-03-04 | 9.05 | 9.23 | 8.91 | 9.09 | 8.82 | qfq | 23,669,179 | 215,653,922 | -1.30% |
| 2026-03-03 | 9.30 | 9.52 | 9.18 | 9.21 | 8.94 | qfq | 32,877,327 | 306,499,477 | -0.86% |
| 2026-03-02 | 9.20 | 9.34 | 9.07 | 9.29 | 9.02 | qfq | 31,572,950 | 291,553,285 | 2.77% |
| 2026-02-27 | 9.03 | 9.12 | 8.99 | 9.04 | 8.77 | qfq | 11,412,172 | 103,186,293 | 0.00% |
| 2026-02-26 | 9.15 | 9.20 | 8.99 | 9.04 | 8.77 | qfq | 12,158,450 | 110,122,622 | -1.20% |
| 2026-02-25 | 9.08 | 9.27 | 9.04 | 9.15 | 8.88 | qfq | 14,004,477 | 128,422,673 | 0.77% |
| 2026-02-24 | 8.91 | 9.11 | 8.90 | 9.08 | 8.81 | qfq | 13,940,000 | 125,581,001 | 2.60% |
| 2026-02-13 | 8.99 | 9.02 | 8.84 | 8.85 | 8.59 | qfq | 7,991,050 | 71,215,062 | -1.56% |
| 2026-02-12 | 9.14 | 9.14 | 8.98 | 8.99 | 8.73 | qfq | 10,939,100 | 98,754,267 | -1.10% |
| 2026-02-11 | 9.03 | 9.20 | 9.03 | 9.09 | 8.82 | qfq | 8,807,872 | 80,367,619 | 0.66% |
| 2026-02-10 | 9.15 | 9.16 | 9.00 | 9.03 | 8.76 | qfq | 8,582,650 | 77,610,068 | -1.31% |
| 2026-02-09 | 9.22 | 9.24 | 9.10 | 9.15 | 8.88 | qfq | 9,603,860 | 87,853,631 | 0.22% |
| 2026-02-06 | 8.98 | 9.23 | 8.91 | 9.13 | 8.86 | qfq | 8,715,147 | 79,518,308 | 0.77% |
| 2026-02-05 | 9.20 | 9.26 | 9.03 | 9.06 | 8.79 | qfq | 8,396,450 | 76,503,651 | -1.95% |
| 2026-02-04 | 9.09 | 9.28 | 9.03 | 9.24 | 8.97 | qfq | 10,936,053 | 100,754,727 | 1.65% |
| 2026-02-03 | 9.18 | 9.19 | 8.92 | 9.09 | 8.82 | qfq | 12,051,303 | 109,024,147 | 0.66% |
| 2026-02-02 | 9.40 | 9.40 | 9.02 | 9.03 | 8.76 | qfq | 19,755,950 | 181,184,663 | -4.95% |
| 2026-01-30 | 9.26 | 9.56 | 9.23 | 9.50 | 9.22 | qfq | 19,592,050 | 184,857,303 | 2.04% |
| 2026-01-29 | 9.31 | 9.42 | 9.24 | 9.31 | 9.04 | qfq | 14,303,400 | 133,479,302 | -0.11% |
| 2026-01-28 | 9.29 | 9.45 | 9.23 | 9.32 | 9.05 | qfq | 15,531,172 | 145,061,983 | 0.32% |
| 2026-01-27 | 9.50 | 9.52 | 9.18 | 9.29 | 9.02 | qfq | 20,854,347 | 193,835,115 | -2.62% |
| 2026-01-26 | 9.54 | 9.63 | 9.31 | 9.54 | 9.26 | qfq | 30,126,738 | 286,006,494 | 0.00% |
| 2026-01-23 | 9.27 | 9.74 | 9.26 | 9.54 | 9.26 | qfq | 34,851,049 | 332,327,325 | 3.70% |
| 2026-01-22 | 9.13 | 9.23 | 9.02 | 9.20 | 8.93 | qfq | 17,697,730 | 161,730,626 | 1.32% |
| 2026-01-21 | 9.01 | 9.16 | 8.95 | 9.08 | 8.81 | qfq | 15,868,434 | 143,652,667 | 0.33% |
| 2026-01-20 | 8.90 | 9.06 | 8.89 | 9.05 | 8.78 | qfq | 16,700,815 | 149,828,997 | 1.46% |
| 2026-01-19 | 8.75 | 8.96 | 8.70 | 8.92 | 8.66 | qfq | 16,334,241 | 145,273,440 | 2.06% |
| 2026-01-16 | 8.77 | 8.90 | 8.69 | 8.74 | 8.48 | qfq | 12,274,139 | 107,712,476 | -0.34% |
| 2026-01-15 | 8.66 | 8.84 | 8.62 | 8.77 | 8.51 | qfq | 13,827,356 | 121,070,363 | 0.23% |
| 2026-01-14 | 8.61 | 8.90 | 8.59 | 8.75 | 8.49 | qfq | 20,492,382 | 178,947,167 | 1.39% |
| 2026-01-13 | 8.66 | 8.79 | 8.59 | 8.63 | 8.38 | qfq | 14,174,650 | 123,267,119 | -0.23% |
| 2026-01-12 | 8.66 | 8.67 | 8.54 | 8.65 | 8.40 | qfq | 12,992,600 | 111,815,797 | 0.00% |
| 2026-01-09 | 8.66 | 8.70 | 8.59 | 8.65 | 8.40 | qfq | 11,645,500 | 100,576,587 | -0.12% |
| 2026-01-08 | 8.62 | 8.70 | 8.57 | 8.66 | 8.41 | qfq | 8,867,800 | 76,760,340 | 0.46% |
| 2026-01-07 | 8.77 | 8.86 | 8.58 | 8.62 | 8.37 | qfq | 16,005,783 | 138,821,349 | 0.12% |
| 2026-01-06 | 8.42 | 8.70 | 8.40 | 8.61 | 8.36 | qfq | 16,048,433 | 137,497,410 | 1.89% |
| 2026-01-05 | 8.33 | 8.45 | 8.31 | 8.45 | 8.20 | qfq | 8,895,495 | 74,720,486 | 1.20% |
| 2025-12-31 | 8.45 | 8.52 | 8.33 | 8.35 | 8.10 | qfq | 6,983,900 | 58,589,756 | -0.95% |
| 2025-12-30 | 8.38 | 8.46 | 8.31 | 8.43 | 8.18 | qfq | 8,461,665 | 71,139,387 | 0.60% |
| 2025-12-29 | 8.37 | 8.42 | 8.30 | 8.38 | 8.13 | qfq | 7,653,400 | 63,899,043 | 0.12% |
| 2025-12-26 | 8.45 | 8.45 | 8.33 | 8.37 | 8.12 | qfq | 10,401,500 | 87,211,182 | -0.95% |
| 2025-12-25 | 8.48 | 8.49 | 8.39 | 8.45 | 8.20 | qfq | 8,065,450 | 68,117,228 | -0.35% |
| 2025-12-24 | 8.47 | 8.53 | 8.46 | 8.48 | 8.23 | qfq | 9,437,200 | 80,195,030 | 0.24% |
| 2025-12-23 | 8.35 | 8.50 | 8.28 | 8.46 | 8.21 | qfq | 14,435,471 | 121,600,959 | 1.32% |
| 2025-12-22 | 8.38 | 8.39 | 8.30 | 8.35 | 8.10 | qfq | 7,283,450 | 60,779,992 | -0.48% |
| 2025-12-19 | 8.23 | 8.48 | 8.21 | 8.39 | 8.14 | qfq | 11,307,781 | 94,638,051 | 1.94% |
| 2025-12-18 | 8.16 | 8.30 | 8.13 | 8.23 | 7.99 | qfq | 7,077,200 | 58,358,269 | 0.61% |
| 2025-12-17 | 8.16 | 8.22 | 8.08 | 8.18 | 7.94 | qfq | 7,859,950 | 63,943,334 | -0.24% |
| 2025-12-16 | 8.31 | 8.31 | 8.17 | 8.20 | 7.96 | qfq | 6,256,900 | 51,388,918 | -1.20% |
| 2025-12-15 | 8.11 | 8.41 | 8.11 | 8.30 | 8.06 | qfq | 10,070,600 | 83,758,743 | 1.72% |
| 2025-12-12 | 8.25 | 8.28 | 8.16 | 8.16 | 7.92 | qfq | 11,297,129 | 92,962,993 | -0.97% |
| 2025-12-11 | 8.41 | 8.41 | 8.21 | 8.24 | 8.00 | qfq | 10,380,700 | 86,104,938 | -1.90% |
| 2025-12-10 | 8.32 | 8.45 | 8.31 | 8.40 | 8.15 | qfq | 9,755,386 | 81,879,513 | 0.72% |
| 2025-12-09 | 8.34 | 8.52 | 8.33 | 8.34 | 8.10 | qfq | 10,867,679 | 91,416,302 | 0.00% |
| 2025-12-08 | 8.31 | 8.41 | 8.27 | 8.34 | 8.10 | qfq | 6,076,581 | 50,605,488 | 0.85% |
| 2025-12-05 | 8.19 | 8.30 | 8.18 | 8.27 | 8.03 | qfq | 5,163,100 | 42,576,924 | 0.98% |
| 2025-12-04 | 8.31 | 8.35 | 8.18 | 8.19 | 7.95 | qfq | 8,450,400 | 69,576,146 | -1.44% |
| 2025-12-03 | 8.39 | 8.39 | 8.30 | 8.31 | 8.07 | qfq | 7,890,891 | 65,821,556 | -1.42% |
| 2025-12-02 | 8.38 | 8.49 | 8.28 | 8.43 | 8.18 | qfq | 11,872,934 | 99,815,604 | 0.72% |
| 2025-12-01 | 8.29 | 8.42 | 8.25 | 8.37 | 8.12 | qfq | 9,978,040 | 83,425,942 | 1.21% |
| 2025-11-28 | 8.20 | 8.28 | 8.15 | 8.27 | 8.03 | qfq | 6,048,050 | 49,847,467 | 0.98% |
| 2025-11-27 | 8.18 | 8.26 | 8.15 | 8.19 | 7.95 | qfq | 7,592,800 | 62,366,516 | 0.12% |
| 2025-11-26 | 8.26 | 8.31 | 8.16 | 8.18 | 7.94 | qfq | 10,803,443 | 88,893,373 | -0.73% |
| 2025-11-25 | 8.27 | 8.30 | 8.22 | 8.24 | 8.00 | qfq | 13,209,583 | 109,142,834 | 0.00% |
| 2025-11-24 | 8.30 | 8.37 | 8.22 | 8.24 | 8.00 | qfq | 11,878,660 | 98,263,194 | -0.12% |
| 2025-11-21 | 8.64 | 8.70 | 8.17 | 8.25 | 8.01 | qfq | 24,554,347 | 205,398,439 | -5.39% |
| 2025-11-20 | 8.85 | 8.98 | 8.67 | 8.72 | 8.46 | qfq | 13,949,241 | 122,686,756 | -1.25% |
| 2025-11-19 | 8.90 | 9.01 | 8.75 | 8.83 | 8.57 | qfq | 16,134,100 | 142,910,619 | -1.01% |
| 2025-11-18 | 9.08 | 9.18 | 8.84 | 8.92 | 8.66 | qfq | 21,538,327 | 193,442,735 | -1.65% |
| 2025-11-17 | 9.17 | 9.24 | 8.97 | 9.07 | 8.80 | qfq | 23,821,480 | 215,549,452 | -1.41% |
| 2025-11-14 | 9.19 | 9.38 | 9.10 | 9.20 | 8.93 | qfq | 36,475,281 | 336,772,654 | -0.65% |
| 2025-11-13 | 8.65 | 9.54 | 8.58 | 9.26 | 8.99 | qfq | 63,497,727 | 586,692,471 | 6.81% |
| 2025-11-12 | 8.70 | 8.70 | 8.53 | 8.67 | 8.42 | qfq | 12,712,965 | 109,308,762 | -0.23% |
| 2025-11-11 | 8.57 | 8.71 | 8.54 | 8.69 | 8.43 | qfq | 15,294,469 | 132,148,595 | 1.40% |
| 2025-11-10 | 8.53 | 8.63 | 8.51 | 8.57 | 8.32 | qfq | 12,440,952 | 106,652,107 | 0.23% |
| 2025-11-07 | 8.43 | 8.64 | 8.41 | 8.55 | 8.30 | qfq | 17,820,468 | 152,397,711 | 1.30% |
| 2025-11-06 | 8.40 | 8.46 | 8.36 | 8.44 | 8.19 | qfq | 10,063,149 | 84,744,336 | 0.60% |
| 2025-11-05 | 8.33 | 8.43 | 8.31 | 8.39 | 8.14 | qfq | 8,904,698 | 74,702,777 | 0.12% |
| 2025-11-04 | 8.45 | 8.47 | 8.33 | 8.38 | 8.13 | qfq | 11,180,604 | 93,879,740 | -0.95% |
| 2025-11-03 | 8.37 | 8.55 | 8.32 | 8.46 | 8.21 | qfq | 17,026,545 | 143,518,540 | 1.32% |
| 2025-10-31 | 8.31 | 8.38 | 8.29 | 8.35 | 8.10 | qfq | 11,901,850 | 99,151,137 | 0.60% |
| 2025-10-30 | 8.36 | 8.39 | 8.29 | 8.30 | 8.06 | qfq | 11,262,052 | 93,833,614 | -0.60% |
| 2025-10-29 | 8.40 | 8.42 | 8.25 | 8.35 | 8.10 | qfq | 15,013,234 | 124,955,129 | -0.36% |
| 2025-10-28 | 8.43 | 8.48 | 8.35 | 8.38 | 8.13 | qfq | 15,447,500 | 129,864,184 | -1.30% |
| 2025-10-27 | 8.73 | 8.78 | 8.35 | 8.49 | 8.24 | qfq | 32,142,298 | 273,184,704 | -3.19% |
| 2025-10-24 | 9.01 | 9.04 | 8.72 | 8.77 | 8.51 | qfq | 16,556,634 | 146,171,140 | -2.56% |
| 2025-10-23 | 8.96 | 9.05 | 8.84 | 9.00 | 8.74 | qfq | 7,399,700 | 65,990,758 | 0.22% |
| 2025-10-22 | 9.02 | 9.12 | 8.96 | 8.98 | 8.72 | qfq | 11,008,147 | 99,433,996 | -0.66% |
| 2025-10-21 | 8.83 | 9.04 | 8.79 | 9.04 | 8.77 | qfq | 14,119,049 | 125,765,573 | 2.73% |
| 2025-10-20 | 8.84 | 8.87 | 8.75 | 8.80 | 8.54 | qfq | 8,784,150 | 77,272,054 | 0.46% |
| 2025-10-17 | 8.95 | 9.03 | 8.74 | 8.76 | 8.50 | qfq | 9,414,800 | 83,486,301 | -2.56% |
| 2025-10-16 | 9.03 | 9.09 | 8.94 | 8.99 | 8.73 | qfq | 9,591,100 | 86,407,893 | -0.77% |
| 2025-10-15 | 8.98 | 9.10 | 8.90 | 9.06 | 8.79 | qfq | 10,190,341 | 91,652,797 | 0.89% |
| 2025-10-14 | 9.10 | 9.15 | 8.91 | 8.98 | 8.72 | qfq | 12,825,200 | 115,902,437 | -0.77% |
| 2025-10-13 | 8.86 | 9.06 | 8.73 | 9.05 | 8.78 | qfq | 12,658,950 | 113,127,156 | 0.11% |
| 2025-10-10 | 8.86 | 9.14 | 8.81 | 9.04 | 8.77 | qfq | 19,083,500 | 172,586,233 | 2.15% |
| 2025-10-09 | 8.79 | 8.98 | 8.76 | 8.85 | 8.59 | qfq | 16,329,150 | 144,814,607 | 1.03% |
| 2025-09-30 | 8.76 | 8.83 | 8.70 | 8.76 | 8.50 | qfq | 7,069,900 | 61,934,882 | 0.11% |
| 2025-09-29 | 8.64 | 8.84 | 8.64 | 8.75 | 8.49 | qfq | 8,620,284 | 75,486,638 | 1.27% |
| 2025-09-26 | 8.66 | 8.80 | 8.60 | 8.64 | 8.39 | qfq | 7,357,655 | 64,010,973 | -0.23% |
| 2025-09-25 | 8.81 | 8.89 | 8.64 | 8.66 | 8.41 | qfq | 11,046,122 | 96,529,403 | -2.37% |
| 2025-09-24 | 8.70 | 8.92 | 8.66 | 8.87 | 8.61 | qfq | 11,719,600 | 103,131,521 | 2.42% |
| 2025-09-23 | 8.86 | 8.88 | 8.50 | 8.66 | 8.41 | qfq | 12,859,125 | 111,073,337 | -2.37% |
| 2025-09-22 | 9.07 | 9.16 | 8.81 | 8.87 | 8.61 | qfq | 15,177,650 | 135,125,039 | -2.85% |
| 2025-09-19 | 8.80 | 9.29 | 8.74 | 9.13 | 8.86 | qfq | 29,022,100 | 262,339,566 | 3.16% |
| 2025-09-18 | 8.93 | 9.03 | 8.79 | 8.85 | 8.49 | qfq | 16,716,037 | 148,955,634 | -1.12% |
| 2025-09-17 | 9.02 | 9.02 | 8.91 | 8.95 | 8.59 | qfq | 11,410,443 | 102,139,984 | -0.89% |
| 2025-09-16 | 9.14 | 9.16 | 8.90 | 9.03 | 8.67 | qfq | 15,362,538 | 138,427,657 | -1.20% |
| 2025-09-15 | 9.21 | 9.23 | 9.09 | 9.14 | 8.77 | qfq | 11,526,414 | 105,301,610 | -1.08% |
| 2025-09-12 | 9.34 | 9.44 | 9.19 | 9.24 | 8.87 | qfq | 18,110,248 | 168,328,418 | -1.49% |
| 2025-09-11 | 9.11 | 9.43 | 9.06 | 9.38 | 9.00 | qfq | 28,866,526 | 268,558,145 | 2.74% |
| 2025-09-10 | 9.12 | 9.22 | 9.08 | 9.13 | 8.76 | qfq | 10,681,300 | 97,514,994 | -0.11% |
| 2025-09-09 | 9.24 | 9.32 | 9.08 | 9.14 | 8.77 | qfq | 13,073,500 | 120,130,772 | -1.08% |
| 2025-09-08 | 9.11 | 9.33 | 8.96 | 9.24 | 8.87 | qfq | 19,651,206 | 180,127,284 | 1.65% |
| 2025-09-05 | 8.83 | 9.15 | 8.77 | 9.09 | 8.72 | qfq | 19,561,950 | 176,363,793 | 3.30% |
| 2025-09-04 | 8.79 | 8.91 | 8.66 | 8.80 | 8.45 | qfq | 12,395,600 | 109,015,362 | 0.34% |
| 2025-09-03 | 9.03 | 9.06 | 8.75 | 8.77 | 8.42 | qfq | 13,220,600 | 117,439,716 | -2.88% |
| 2025-09-02 | 9.13 | 9.21 | 8.90 | 9.03 | 8.67 | qfq | 14,700,800 | 132,388,103 | -1.31% |
| 2025-09-01 | 9.09 | 9.25 | 9.02 | 9.15 | 8.78 | qfq | 16,745,950 | 153,020,613 | 0.88% |
| 2025-08-29 | 8.98 | 9.18 | 8.98 | 9.07 | 8.70 | qfq | 13,496,898 | 122,817,012 | 0.44% |
| 2025-08-28 | 8.91 | 9.04 | 8.75 | 9.03 | 8.67 | qfq | 19,342,324 | 172,734,029 | 1.35% |
| 2025-08-27 | 9.26 | 9.27 | 8.90 | 8.91 | 8.55 | qfq | 25,561,816 | 232,767,222 | -3.88% |
| 2025-08-26 | 9.20 | 9.35 | 9.14 | 9.27 | 8.90 | qfq | 17,499,740 | 162,117,484 | 0.54% |
| 2025-08-25 | 9.12 | 9.25 | 9.06 | 9.22 | 8.85 | qfq | 25,523,319 | 233,809,163 | 2.10% |
| 2025-08-22 | 9.18 | 9.18 | 8.98 | 9.03 | 8.67 | qfq | 22,532,271 | 203,657,092 | -1.31% |
| 2025-08-21 | 9.46 | 9.50 | 9.10 | 9.15 | 8.78 | qfq | 30,269,081 | 278,805,250 | -2.45% |
| 2025-08-20 | 8.83 | 9.41 | 8.80 | 9.38 | 9.00 | qfq | 38,659,854 | 355,450,844 | 5.99% |
| 2025-08-19 | 8.84 | 8.95 | 8.80 | 8.85 | 8.49 | qfq | 12,679,453 | 112,244,501 | -0.23% |
| 2025-08-18 | 8.91 | 8.97 | 8.82 | 8.87 | 8.51 | qfq | 19,084,101 | 169,102,081 | -0.56% |
| 2025-08-15 | 8.84 | 9.01 | 8.82 | 8.92 | 8.56 | qfq | 14,227,625 | 126,696,551 | 0.79% |
| 2025-08-14 | 8.88 | 9.13 | 8.81 | 8.85 | 8.49 | qfq | 25,702,075 | 230,152,638 | -0.56% |
| 2025-08-13 | 8.88 | 8.92 | 8.77 | 8.90 | 8.54 | qfq | 15,949,482 | 141,112,647 | 0.45% |
| 2025-08-12 | 8.88 | 8.94 | 8.80 | 8.86 | 8.50 | qfq | 12,048,500 | 106,771,006 | -0.56% |
| 2025-08-11 | 8.67 | 9.00 | 8.66 | 8.91 | 8.55 | qfq | 29,113,757 | 258,227,708 | 2.77% |
| 2025-08-08 | 8.69 | 8.73 | 8.58 | 8.67 | 8.32 | qfq | 10,063,326 | 86,806,934 | -0.69% |
| 2025-08-07 | 8.66 | 8.86 | 8.61 | 8.73 | 8.38 | qfq | 14,285,250 | 124,471,105 | 0.81% |
| 2025-08-06 | 8.47 | 8.73 | 8.47 | 8.66 | 8.31 | qfq | 14,196,876 | 122,056,899 | 1.88% |
| 2025-08-05 | 8.41 | 8.50 | 8.40 | 8.50 | 8.16 | qfq | 7,714,870 | 65,385,491 | 1.19% |
| 2025-08-04 | 8.35 | 8.43 | 8.28 | 8.40 | 8.06 | qfq | 5,792,601 | 48,499,879 | 0.24% |
| 2025-08-01 | 8.34 | 8.41 | 8.34 | 8.38 | 8.04 | qfq | 6,194,000 | 51,875,916 | 0.36% |
| 2025-07-31 | 8.52 | 8.56 | 8.32 | 8.35 | 8.01 | qfq | 11,868,300 | 99,774,945 | -2.22% |
| 2025-07-30 | 8.48 | 8.58 | 8.46 | 8.54 | 8.20 | qfq | 11,959,306 | 101,971,107 | 0.59% |
| 2025-07-29 | 8.58 | 8.60 | 8.36 | 8.49 | 8.15 | qfq | 10,561,702 | 89,439,694 | -0.82% |
| 2025-07-28 | 8.62 | 8.65 | 8.53 | 8.56 | 8.21 | qfq | 10,190,778 | 87,296,153 | -1.15% |
| 2025-07-25 | 8.78 | 8.85 | 8.63 | 8.66 | 8.31 | qfq | 18,692,576 | 163,111,595 | 0.58% |
| 2025-07-24 | 8.57 | 8.68 | 8.50 | 8.61 | 8.26 | qfq | 15,615,743 | 134,232,061 | 0.35% |
| 2025-07-23 | 8.63 | 8.70 | 8.56 | 8.58 | 8.23 | qfq | 17,376,800 | 149,939,622 | -0.58% |
| 2025-07-22 | 8.57 | 8.63 | 8.47 | 8.63 | 8.28 | qfq | 15,399,370 | 131,740,213 | 0.58% |
| 2025-07-21 | 8.52 | 8.63 | 8.51 | 8.58 | 8.23 | qfq | 18,187,020 | 155,821,224 | 1.18% |
| 2025-07-18 | 8.35 | 8.50 | 8.34 | 8.48 | 8.14 | qfq | 15,160,389 | 127,836,941 | 1.56% |
| 2025-07-17 | 8.28 | 8.35 | 8.28 | 8.35 | 8.01 | qfq | 8,482,131 | 70,594,962 | 0.72% |
| 2025-07-16 | 8.23 | 8.31 | 8.23 | 8.29 | 7.96 | qfq | 7,025,850 | 58,216,677 | 0.61% |
| 2025-07-15 | 8.39 | 8.42 | 8.21 | 8.24 | 7.91 | qfq | 12,117,520 | 100,339,649 | -1.90% |
| 2025-07-14 | 8.37 | 8.45 | 8.36 | 8.40 | 8.06 | qfq | 8,144,956 | 68,441,802 | 0.24% |
| 2025-07-11 | 8.41 | 8.44 | 8.34 | 8.38 | 8.04 | qfq | 11,397,714 | 95,497,612 | -0.36% |
| 2025-07-10 | 8.27 | 8.42 | 8.25 | 8.41 | 8.07 | qfq | 14,749,020 | 123,456,158 | 1.45% |
| 2025-07-09 | 8.34 | 8.37 | 8.27 | 8.29 | 7.96 | qfq | 9,364,650 | 77,873,461 | -0.12% |
| 2025-07-08 | 8.29 | 8.33 | 8.26 | 8.30 | 7.97 | qfq | 9,601,650 | 79,674,916 | 0.00% |
| 2025-07-07 | 8.25 | 8.30 | 8.23 | 8.30 | 7.97 | qfq | 6,787,608 | 56,116,676 | 0.12% |
| 2025-07-04 | 8.35 | 8.40 | 8.28 | 8.29 | 7.96 | qfq | 10,213,700 | 85,044,963 | -0.84% |
| 2025-07-03 | 8.34 | 8.38 | 8.28 | 8.36 | 8.02 | qfq | 9,160,793 | 76,392,676 | 0.00% |
| 2025-07-02 | 8.39 | 8.43 | 8.30 | 8.36 | 8.02 | qfq | 10,298,900 | 85,955,560 | -0.59% |
| 2025-07-01 | 8.31 | 8.43 | 8.28 | 8.41 | 8.07 | qfq | 13,616,343 | 113,948,587 | 1.20% |
| 2025-06-30 | 8.39 | 8.40 | 8.27 | 8.31 | 7.97 | qfq | 12,865,550 | 106,941,621 | -0.95% |
| 2025-06-27 | 8.27 | 8.49 | 8.26 | 8.39 | 8.05 | qfq | 21,313,932 | 178,415,979 | 1.45% |
| 2025-06-26 | 8.25 | 8.38 | 8.23 | 8.27 | 7.94 | qfq | 14,436,700 | 119,679,485 | 0.12% |
| 2025-06-25 | 8.22 | 8.28 | 8.14 | 8.26 | 7.93 | qfq | 10,828,900 | 88,932,899 | 0.49% |
| 2025-06-24 | 8.12 | 8.26 | 8.06 | 8.22 | 7.89 | qfq | 11,226,715 | 91,898,783 | 0.98% |
| 2025-06-23 | 7.89 | 8.15 | 7.88 | 8.14 | 7.81 | qfq | 10,339,000 | 83,181,441 | 2.39% |
| 2025-06-20 | 7.91 | 8.02 | 7.90 | 7.95 | 7.63 | qfq | 10,366,000 | 82,569,600 | 0.38% |
| 2025-06-19 | 8.14 | 8.20 | 7.90 | 7.92 | 7.60 | qfq | 17,015,500 | 136,722,121 | -2.70% |
| 2025-06-18 | 8.18 | 8.24 | 8.12 | 8.14 | 7.81 | qfq | 8,353,349 | 68,116,351 | -0.49% |
| 2025-06-17 | 8.25 | 8.30 | 8.11 | 8.18 | 7.85 | qfq | 14,346,500 | 117,530,771 | -1.09% |
| 2025-06-16 | 8.24 | 8.34 | 8.20 | 8.27 | 7.94 | qfq | 13,334,400 | 110,136,533 | -0.36% |
| 2025-06-13 | 8.44 | 8.51 | 8.28 | 8.30 | 7.97 | qfq | 14,997,000 | 125,922,653 | -2.12% |
| 2025-06-12 | 8.47 | 8.59 | 8.41 | 8.48 | 8.14 | qfq | 15,689,100 | 133,074,877 | -0.47% |
| 2025-06-11 | 8.51 | 8.63 | 8.45 | 8.52 | 8.18 | qfq | 16,753,250 | 143,114,713 | -0.70% |
| 2025-06-10 | 8.40 | 8.63 | 8.25 | 8.58 | 8.23 | qfq | 35,974,050 | 304,605,248 | 2.39% |
| 2025-06-09 | 8.38 | 8.43 | 8.32 | 8.38 | 8.04 | qfq | 13,786,500 | 115,414,073 | 0.12% |
| 2025-06-06 | 8.29 | 8.49 | 8.26 | 8.37 | 8.03 | qfq | 16,105,400 | 135,000,601 | 0.97% |
| 2025-06-05 | 8.30 | 8.36 | 8.20 | 8.29 | 7.96 | qfq | 15,546,400 | 128,555,291 | -0.48% |
| 2025-06-04 | 8.24 | 8.45 | 8.24 | 8.33 | 7.99 | qfq | 15,774,950 | 131,879,532 | 1.09% |
| 2025-06-03 | 8.14 | 8.29 | 8.11 | 8.24 | 7.91 | qfq | 14,260,768 | 117,117,749 | 0.24% |
| 2025-05-30 | 8.38 | 8.43 | 8.18 | 8.22 | 7.89 | qfq | 20,381,100 | 168,303,665 | -2.61% |
| 2025-05-29 | 8.31 | 8.54 | 8.27 | 8.44 | 8.10 | qfq | 23,341,550 | 196,156,360 | 1.69% |
| 2025-05-28 | 8.69 | 8.70 | 8.30 | 8.30 | 7.97 | qfq | 26,357,900 | 222,487,165 | -3.04% |
| 2025-05-27 | 8.56 | 8.59 | 8.43 | 8.56 | 8.21 | qfq | 18,248,500 | 155,427,881 | 0.12% |
| 2025-05-26 | 8.55 | 8.67 | 8.47 | 8.55 | 8.21 | qfq | 22,627,200 | 194,001,514 | -0.58% |
| 2025-05-23 | 8.70 | 8.95 | 8.60 | 8.60 | 8.25 | qfq | 29,325,400 | 256,703,196 | -1.83% |
| 2025-05-22 | 9.07 | 9.08 | 8.76 | 8.76 | 8.41 | qfq | 49,349,587 | 437,772,781 | -5.19% |
| 2025-05-21 | 9.10 | 9.70 | 8.98 | 9.24 | 8.87 | qfq | 79,371,213 | 742,842,756 | 0.98% |
| 2025-05-20 | 9.05 | 9.24 | 8.89 | 9.15 | 8.78 | qfq | 47,483,800 | 428,683,854 | 0.55% |
| 2025-05-19 | 8.82 | 9.14 | 8.63 | 9.10 | 8.73 | qfq | 43,547,423 | 387,891,095 | 2.25% |
| 2025-05-16 | 8.66 | 9.04 | 8.51 | 8.90 | 8.54 | qfq | 43,437,301 | 380,626,432 | 2.18% |
| 2025-05-15 | 9.04 | 9.19 | 8.70 | 8.71 | 8.36 | qfq | 50,482,301 | 449,745,997 | -4.60% |
| 2025-05-14 | 8.86 | 9.17 | 8.74 | 9.13 | 8.76 | qfq | 86,556,949 | 782,094,225 | 3.05% |
| 2025-05-13 | 8.90 | 8.93 | 8.65 | 8.86 | 8.50 | qfq | 50,239,848 | 441,924,133 | 0.23% |
| 2025-05-12 | 8.85 | 8.93 | 8.74 | 8.84 | 8.48 | qfq | 32,561,755 | 286,735,368 | 0.57% |
| 2025-05-09 | 9.05 | 9.28 | 8.77 | 8.79 | 8.44 | qfq | 44,841,416 | 398,656,219 | -3.72% |
| 2025-05-08 | 9.08 | 9.36 | 8.99 | 9.13 | 8.76 | qfq | 58,502,817 | 535,414,647 | -0.98% |
| 2025-05-07 | 9.36 | 9.42 | 9.03 | 9.22 | 8.85 | qfq | 82,814,930 | 761,954,271 | -1.39% |
| 2025-05-06 | 8.98 | 9.68 | 8.98 | 9.35 | 8.97 | qfq | 105,589,010 | 981,311,327 | 6.25% |
| 2025-04-30 | 9.47 | 9.53 | 8.72 | 8.80 | 8.45 | qfq | 106,792,867 | 961,248,133 | -9.37% |
| 2025-04-29 | 9.80 | 10.08 | 9.62 | 9.71 | 9.03 | qfq | 87,391,196 | 860,076,908 | -1.62% |
| 2025-04-28 | 9.75 | 10.13 | 9.37 | 9.87 | 9.18 | qfq | 111,702,228 | 1,092,731,807 | 2.81% |
| 2025-04-25 | 9.50 | 10.36 | 9.30 | 9.60 | 8.93 | qfq | 150,372,985 | 1,470,747,131 | -3.23% |
| 2025-04-24 | 9.30 | 9.92 | 9.02 | 9.92 | 9.23 | qfq | 161,246,669 | 1,533,492,154 | 9.98% |
| 2025-04-23 | 8.32 | 9.02 | 8.08 | 9.02 | 8.39 | qfq | 75,436,961 | 658,245,359 | 10.00% |
| 2025-04-22 | 7.94 | 8.24 | 7.88 | 8.20 | 7.63 | qfq | 29,507,861 | 239,095,295 | 2.50% |
| 2025-04-21 | 7.87 | 8.02 | 7.76 | 8.00 | 7.44 | qfq | 23,013,362 | 180,412,897 | 1.52% |
| 2025-04-18 | 8.15 | 8.17 | 7.87 | 7.88 | 7.33 | qfq | 26,725,800 | 212,219,878 | -3.19% |
| 2025-04-17 | 7.99 | 8.26 | 7.95 | 8.14 | 7.57 | qfq | 19,805,400 | 161,351,472 | 1.24% |
| 2025-04-16 | 8.12 | 8.14 | 7.96 | 8.04 | 7.48 | qfq | 20,113,042 | 161,720,620 | -1.35% |
| 2025-04-15 | 8.11 | 8.39 | 8.07 | 8.15 | 7.58 | qfq | 35,595,700 | 291,995,287 | 1.12% |
| 2025-04-14 | 7.96 | 8.12 | 7.96 | 8.06 | 7.50 | qfq | 22,297,300 | 179,235,945 | 1.77% |
| 2025-04-11 | 7.83 | 8.07 | 7.74 | 7.92 | 7.37 | qfq | 25,521,450 | 203,395,882 | 1.02% |
| 2025-04-10 | 7.86 | 8.12 | 7.83 | 7.84 | 7.29 | qfq | 30,507,600 | 242,957,906 | 0.38% |
| 2025-04-09 | 7.65 | 7.90 | 7.11 | 7.81 | 7.26 | qfq | 42,995,640 | 319,854,152 | -1.14% |
| 2025-04-08 | 7.75 | 8.03 | 7.67 | 7.90 | 7.35 | qfq | 36,566,128 | 287,465,796 | 1.94% |
| 2025-04-07 | 8.00 | 8.22 | 7.65 | 7.75 | 7.21 | qfq | 46,173,571 | 363,739,168 | -8.82% |
| 2025-04-03 | 8.24 | 8.63 | 8.20 | 8.50 | 7.91 | qfq | 35,221,400 | 297,586,217 | 1.67% |
| 2025-04-02 | 8.28 | 8.55 | 8.21 | 8.36 | 7.77 | qfq | 33,404,742 | 279,909,642 | 1.33% |
| 2025-04-01 | 8.21 | 8.33 | 8.20 | 8.25 | 7.67 | qfq | 24,920,320 | 206,137,531 | 1.60% |
| 2025-03-31 | 8.31 | 8.35 | 8.00 | 8.12 | 7.55 | qfq | 36,604,500 | 298,671,440 | -2.17% |
| 2025-03-28 | 8.68 | 8.76 | 8.28 | 8.30 | 7.72 | qfq | 66,498,034 | 561,841,955 | -7.16% |
| 2025-03-27 | 9.00 | 9.28 | 8.82 | 8.94 | 8.31 | qfq | 89,707,638 | 810,858,790 | 2.05% |
| 2025-03-26 | 8.76 | 8.97 | 8.61 | 8.76 | 8.15 | qfq | 64,557,453 | 566,438,796 | -2.67% |
| 2025-03-25 | 8.52 | 9.35 | 8.28 | 9.00 | 8.37 | qfq | 98,647,477 | 862,981,172 | 5.76% |
| 2025-03-24 | 8.11 | 8.70 | 8.05 | 8.51 | 7.91 | qfq | 82,376,338 | 693,534,817 | 5.85% |
| 2025-03-21 | 7.93 | 8.11 | 7.93 | 8.04 | 7.48 | qfq | 27,558,750 | 221,943,241 | 0.63% |
| 2025-03-20 | 7.90 | 8.27 | 7.90 | 7.99 | 7.43 | qfq | 33,700,818 | 272,389,818 | 1.52% |
| 2025-03-19 | 7.89 | 7.90 | 7.81 | 7.87 | 7.32 | qfq | 11,522,800 | 90,505,702 | -0.38% |
| 2025-03-18 | 7.91 | 7.95 | 7.84 | 7.90 | 7.35 | qfq | 16,306,700 | 128,753,022 | 0.00% |
| 2025-03-17 | 7.76 | 7.93 | 7.76 | 7.90 | 7.35 | qfq | 24,276,600 | 191,246,103 | 1.80% |
| 2025-03-14 | 7.65 | 7.77 | 7.58 | 7.76 | 7.22 | qfq | 20,260,407 | 155,979,677 | 1.57% |
| 2025-03-13 | 7.77 | 7.77 | 7.56 | 7.64 | 7.11 | qfq | 19,386,600 | 148,142,954 | -1.80% |
| 2025-03-12 | 7.79 | 7.87 | 7.67 | 7.78 | 7.24 | qfq | 23,575,157 | 183,025,498 | 0.39% |
| 2025-03-11 | 7.71 | 7.75 | 7.65 | 7.75 | 7.21 | qfq | 18,256,900 | 140,530,011 | -0.64% |
| 2025-03-10 | 7.86 | 7.88 | 7.72 | 7.80 | 7.25 | qfq | 20,781,650 | 161,553,680 | -0.51% |
| 2025-03-07 | 7.83 | 8.05 | 7.79 | 7.84 | 7.29 | qfq | 29,695,050 | 235,009,971 | -0.63% |
| 2025-03-06 | 7.96 | 7.98 | 7.85 | 7.89 | 7.34 | qfq | 30,409,707 | 240,653,261 | -0.50% |
| 2025-03-05 | 8.03 | 8.07 | 7.73 | 7.93 | 7.38 | qfq | 40,127,750 | 316,345,700 | -2.10% |
| 2025-03-04 | 8.02 | 8.15 | 7.89 | 8.10 | 7.53 | qfq | 55,645,767 | 445,026,348 | -1.82% |
| 2025-03-03 | 7.81 | 8.38 | 7.80 | 8.25 | 7.67 | qfq | 95,222,387 | 774,657,320 | 7.14% |
| 2025-02-28 | 7.47 | 7.83 | 7.44 | 7.70 | 7.16 | qfq | 50,775,850 | 390,186,487 | 2.53% |
| 2025-02-27 | 7.55 | 7.62 | 7.36 | 7.51 | 6.98 | qfq | 19,252,200 | 144,131,723 | -0.66% |
| 2025-02-26 | 7.52 | 7.62 | 7.47 | 7.56 | 7.03 | qfq | 15,204,550 | 114,601,908 | 0.40% |
| 2025-02-25 | 7.61 | 7.64 | 7.51 | 7.53 | 7.00 | qfq | 14,646,000 | 110,902,843 | -1.44% |
| 2025-02-24 | 7.62 | 7.76 | 7.60 | 7.64 | 7.11 | qfq | 20,608,000 | 158,098,132 | 0.13% |
| 2025-02-21 | 7.71 | 7.71 | 7.54 | 7.63 | 7.10 | qfq | 18,457,000 | 140,442,743 | -1.04% |
| 2025-02-20 | 7.56 | 7.74 | 7.51 | 7.71 | 7.17 | qfq | 20,949,820 | 160,014,605 | 1.85% |
| 2025-02-19 | 7.44 | 7.57 | 7.44 | 7.57 | 7.04 | qfq | 16,590,550 | 124,504,999 | 1.75% |
| 2025-02-18 | 7.68 | 7.80 | 7.42 | 7.44 | 6.92 | qfq | 27,790,300 | 211,993,735 | -2.87% |
| 2025-02-17 | 7.62 | 7.81 | 7.53 | 7.66 | 7.12 | qfq | 24,893,434 | 190,975,190 | 0.52% |
| 2025-02-14 | 7.74 | 7.82 | 7.56 | 7.62 | 7.09 | qfq | 26,986,550 | 206,530,135 | -1.30% |
| 2025-02-13 | 7.73 | 7.82 | 7.68 | 7.72 | 7.18 | qfq | 24,258,100 | 188,004,074 | -0.39% |
| 2025-02-12 | 7.57 | 7.88 | 7.51 | 7.75 | 7.21 | qfq | 33,537,550 | 258,587,490 | 2.38% |
| 2025-02-11 | 7.59 | 7.63 | 7.46 | 7.57 | 7.04 | qfq | 21,605,750 | 163,171,345 | -0.39% |
| 2025-02-10 | 7.56 | 7.61 | 7.51 | 7.60 | 7.07 | qfq | 19,501,900 | 147,267,542 | 0.53% |
| 2025-02-07 | 7.42 | 7.67 | 7.37 | 7.56 | 7.03 | qfq | 31,549,110 | 237,882,802 | 2.02% |
| 2025-02-06 | 7.25 | 7.41 | 7.21 | 7.41 | 6.89 | qfq | 19,548,400 | 143,715,129 | 2.21% |
| 2025-02-05 | 7.20 | 7.31 | 7.14 | 7.25 | 6.74 | qfq | 15,297,000 | 110,454,007 | 0.69% |
| 2025-01-27 | 7.25 | 7.46 | 7.20 | 7.20 | 6.70 | qfq | 16,398,482 | 119,798,948 | -0.55% |
| 2025-01-24 | 7.22 | 7.27 | 7.20 | 7.24 | 6.73 | qfq | 13,446,500 | 97,286,051 | 0.28% |
| 2025-01-23 | 7.31 | 7.45 | 7.22 | 7.22 | 6.71 | qfq | 20,430,510 | 149,937,279 | -0.28% |
| 2025-01-22 | 7.29 | 7.35 | 7.20 | 7.24 | 6.73 | qfq | 15,812,500 | 114,640,640 | -1.23% |
| 2025-01-21 | 7.58 | 7.59 | 7.23 | 7.33 | 6.82 | qfq | 28,859,500 | 211,558,623 | -2.53% |
| 2025-01-20 | 7.40 | 7.65 | 7.34 | 7.52 | 6.99 | qfq | 37,415,200 | 280,771,641 | 2.04% |
| 2025-01-17 | 7.29 | 7.48 | 7.21 | 7.37 | 6.85 | qfq | 38,164,200 | 281,824,200 | 0.82% |
| 2025-01-16 | 7.33 | 7.39 | 7.22 | 7.31 | 6.80 | qfq | 23,675,900 | 173,101,545 | 0.69% |
| 2025-01-15 | 7.28 | 7.33 | 7.18 | 7.26 | 6.75 | qfq | 16,621,200 | 120,646,931 | -0.95% |
| 2025-01-14 | 6.98 | 7.38 | 6.98 | 7.33 | 6.82 | qfq | 32,340,000 | 233,372,656 | 5.32% |
| 2025-01-13 | 6.75 | 7.01 | 6.67 | 6.96 | 6.47 | qfq | 17,529,500 | 120,498,876 | 1.02% |
| 2025-01-10 | 7.09 | 7.15 | 6.89 | 6.89 | 6.41 | qfq | 19,345,900 | 136,144,236 | -2.82% |
| 2025-01-09 | 7.06 | 7.18 | 7.03 | 7.09 | 6.59 | qfq | 21,643,800 | 153,759,627 | -0.14% |
| 2025-01-08 | 7.02 | 7.16 | 6.81 | 7.10 | 6.60 | qfq | 28,664,192 | 200,863,804 | 0.57% |
| 2025-01-07 | 6.84 | 7.11 | 6.80 | 7.06 | 6.57 | qfq | 31,562,300 | 219,886,030 | 3.22% |
| 2025-01-06 | 6.80 | 6.92 | 6.62 | 6.84 | 6.36 | qfq | 24,485,892 | 166,676,461 | 1.03% |
| 2025-01-03 | 7.23 | 7.26 | 6.76 | 6.77 | 6.30 | qfq | 31,420,019 | 218,624,576 | -5.84% |
| 2025-01-02 | 7.28 | 7.40 | 7.11 | 7.19 | 6.69 | qfq | 22,521,185 | 163,519,881 | -1.51% |
| 2024-12-31 | 7.52 | 7.57 | 7.29 | 7.30 | 6.79 | qfq | 23,584,953 | 174,349,914 | -2.80% |
| 2024-12-30 | 7.56 | 7.63 | 7.38 | 7.51 | 6.98 | qfq | 19,524,750 | 146,788,610 | -0.53% |
| 2024-12-27 | 7.42 | 7.59 | 7.41 | 7.55 | 7.02 | qfq | 24,920,600 | 187,691,258 | 1.48% |
| 2024-12-26 | 7.42 | 7.53 | 7.40 | 7.44 | 6.92 | qfq | 22,297,051 | 166,286,582 | 0.27% |
| 2024-12-25 | 7.56 | 7.58 | 7.24 | 7.42 | 6.90 | qfq | 30,056,137 | 221,476,147 | -1.72% |
| 2024-12-24 | 7.52 | 7.60 | 7.40 | 7.55 | 7.02 | qfq | 29,305,100 | 219,785,533 | 0.40% |
| 2024-12-23 | 7.81 | 7.82 | 7.45 | 7.52 | 6.99 | qfq | 44,075,012 | 334,953,780 | -3.71% |
| 2024-12-20 | 7.87 | 7.92 | 7.76 | 7.81 | 7.26 | qfq | 31,087,207 | 243,830,020 | 0.00% |
| 2024-12-19 | 7.81 | 7.96 | 7.72 | 7.81 | 7.26 | qfq | 39,676,411 | 309,861,119 | -1.88% |
| 2024-12-18 | 7.80 | 8.15 | 7.76 | 7.96 | 7.40 | qfq | 56,409,491 | 449,186,796 | -1.24% |
| 2024-12-17 | 8.87 | 9.07 | 8.06 | 8.06 | 7.50 | qfq | 96,404,097 | 810,587,564 | -9.94% |
| 2024-12-16 | 8.73 | 9.03 | 8.55 | 8.95 | 8.32 | qfq | 86,375,069 | 762,139,243 | 2.52% |
| 2024-12-13 | 8.76 | 8.98 | 8.65 | 8.73 | 8.12 | qfq | 110,531,276 | 977,660,267 | 0.11% |
| 2024-12-12 | 8.66 | 8.81 | 8.49 | 8.72 | 8.11 | qfq | 73,464,483 | 635,605,437 | 0.69% |
| 2024-12-11 | 8.45 | 8.66 | 8.39 | 8.66 | 8.05 | qfq | 51,632,152 | 441,833,959 | 2.12% |
| 2024-12-10 | 8.66 | 8.66 | 8.45 | 8.48 | 7.89 | qfq | 61,055,563 | 522,461,228 | 0.24% |
| 2024-12-09 | 8.64 | 8.73 | 8.38 | 8.46 | 7.87 | qfq | 63,876,900 | 546,063,792 | -2.53% |
| 2024-12-06 | 8.70 | 8.75 | 8.61 | 8.68 | 8.07 | qfq | 62,667,835 | 544,277,859 | -0.23% |
| 2024-12-05 | 8.80 | 8.84 | 8.65 | 8.70 | 8.09 | qfq | 65,190,159 | 569,590,207 | -0.68% |
| 2024-12-04 | 8.95 | 8.97 | 8.74 | 8.76 | 8.15 | qfq | 94,094,112 | 830,473,083 | -3.31% |
| 2024-12-03 | 8.68 | 9.08 | 8.60 | 9.06 | 8.43 | qfq | 133,651,208 | 1,179,444,676 | 3.19% |
| 2024-12-02 | 8.61 | 8.83 | 8.43 | 8.78 | 8.17 | qfq | 135,458,606 | 1,172,006,875 | 1.97% |
| 2024-11-29 | 8.98 | 9.16 | 8.59 | 8.61 | 8.01 | qfq | 200,843,405 | 1,754,468,865 | -9.75% |
| 2024-11-28 | 9.80 | 10.18 | 9.54 | 9.54 | 8.87 | qfq | 242,283,944 | 2,338,344,246 | -10.00% |
| 2024-11-27 | 10.60 | 10.60 | 10.60 | 10.60 | 9.86 | qfq | 3,278,500 | 34,752,100 | -10.02% |
| 2024-11-26 | 13.33 | 13.33 | 11.78 | 11.78 | 10.96 | qfq | 94,460,480 | 1,176,847,829 | -10.01% |
| 2024-11-25 | 13.09 | 13.09 | 13.09 | 13.09 | 12.17 | qfq | 46,486,413 | 608,507,146 | 10.00% |
| 2024-11-22 | 12.14 | 12.14 | 11.50 | 11.90 | 11.07 | qfq | 148,488,697 | 1,792,404,102 | 7.79% |
| 2024-11-21 | 11.04 | 11.04 | 11.04 | 11.04 | 10.27 | qfq | 9,028,800 | 99,677,952 | 9.96% |
| 2024-11-20 | 10.04 | 10.04 | 10.04 | 10.04 | 9.34 | qfq | 35,237,123 | 353,780,715 | 9.97% |
| 2024-11-19 | 9.65 | 9.65 | 8.25 | 9.13 | 8.49 | qfq | 224,830,155 | 2,033,832,274 | 3.87% |
| 2024-11-18 | 8.79 | 8.79 | 8.79 | 8.79 | 8.17 | qfq | 11,435,191 | 100,515,329 | 10.01% |
| 2024-11-15 | 7.41 | 7.99 | 7.41 | 7.99 | 7.43 | qfq | 98,118,698 | 768,272,598 | 10.06% |
| 2024-11-14 | 6.80 | 7.26 | 6.70 | 7.26 | 6.75 | qfq | 156,055,058 | 1,108,474,187 | 10.00% |
| 2024-11-13 | 6.01 | 6.60 | 5.99 | 6.60 | 6.14 | qfq | 68,283,061 | 444,291,405 | 10.00% |
| 2024-11-12 | 5.86 | 6.12 | 5.86 | 6.00 | 5.58 | qfq | 30,167,943 | 180,839,613 | 2.04% |
| 2024-11-11 | 5.70 | 5.94 | 5.67 | 5.88 | 5.47 | qfq | 17,556,280 | 102,132,680 | 2.80% |
| 2024-11-08 | 5.80 | 5.82 | 5.64 | 5.72 | 5.32 | qfq | 16,501,460 | 94,025,713 | -0.69% |
| 2024-11-07 | 5.56 | 5.76 | 5.56 | 5.76 | 5.36 | qfq | 21,352,900 | 121,239,974 | 3.97% |
| 2024-11-06 | 5.55 | 5.58 | 5.48 | 5.54 | 5.15 | qfq | 11,868,200 | 65,681,124 | 0.18% |
| 2024-11-05 | 5.48 | 5.54 | 5.47 | 5.53 | 5.14 | qfq | 10,834,556 | 59,706,261 | 0.91% |
| 2024-11-04 | 5.42 | 5.48 | 5.39 | 5.48 | 5.10 | qfq | 9,772,732 | 53,149,868 | 0.18% |
| 2024-11-01 | 5.47 | 5.57 | 5.45 | 5.47 | 5.09 | qfq | 13,151,006 | 72,356,619 | -0.55% |
| 2024-10-31 | 5.44 | 5.55 | 5.44 | 5.50 | 5.12 | qfq | 11,090,758 | 60,780,266 | 1.10% |
| 2024-10-30 | 5.44 | 5.53 | 5.38 | 5.44 | 5.06 | qfq | 8,007,931 | 43,621,010 | -0.55% |
| 2024-10-29 | 5.63 | 5.63 | 5.44 | 5.47 | 5.09 | qfq | 11,013,650 | 60,663,072 | -2.50% |
| 2024-10-28 | 5.44 | 5.61 | 5.41 | 5.61 | 5.22 | qfq | 12,452,700 | 68,967,623 | 3.31% |
| 2024-10-25 | 5.35 | 5.46 | 5.35 | 5.43 | 5.05 | qfq | 8,099,900 | 43,953,787 | 0.56% |
| 2024-10-24 | 5.43 | 5.44 | 5.37 | 5.40 | 5.02 | qfq | 5,174,100 | 27,965,405 | -0.55% |
| 2024-10-23 | 5.45 | 5.48 | 5.40 | 5.43 | 5.05 | qfq | 6,370,900 | 34,627,395 | 0.18% |
| 2024-10-22 | 5.37 | 5.55 | 5.36 | 5.42 | 5.04 | qfq | 8,985,750 | 48,716,238 | 1.31% |
| 2024-10-21 | 5.33 | 5.38 | 5.26 | 5.35 | 4.98 | qfq | 10,406,308 | 55,214,485 | 1.52% |
| 2024-10-18 | 5.25 | 5.33 | 5.17 | 5.27 | 4.90 | qfq | 10,726,401 | 56,351,387 | 0.96% |
| 2024-10-17 | 5.30 | 5.35 | 5.21 | 5.22 | 4.85 | qfq | 6,940,400 | 36,647,267 | -1.32% |
| 2024-10-16 | 5.28 | 5.35 | 5.23 | 5.29 | 4.92 | qfq | 5,954,750 | 31,508,110 | -0.19% |
| 2024-10-15 | 5.37 | 5.37 | 5.27 | 5.30 | 4.93 | qfq | 7,390,250 | 39,258,239 | -0.93% |
| 2024-10-14 | 5.27 | 5.37 | 5.24 | 5.35 | 4.98 | qfq | 7,743,397 | 41,153,406 | 2.49% |
| 2024-10-11 | 5.42 | 5.45 | 5.17 | 5.22 | 4.85 | qfq | 11,812,984 | 62,397,536 | -2.43% |
| 2024-10-10 | 5.34 | 5.53 | 5.28 | 5.35 | 4.98 | qfq | 14,404,637 | 78,140,129 | 1.52% |
| 2024-10-09 | 5.68 | 5.68 | 5.26 | 5.27 | 4.90 | qfq | 24,385,036 | 133,441,602 | -9.14% |
| 2024-10-08 | 6.09 | 6.20 | 5.62 | 5.80 | 5.39 | qfq | 41,612,425 | 245,629,047 | 2.65% |
| 2024-09-30 | 5.46 | 5.74 | 5.40 | 5.65 | 5.25 | qfq | 25,421,029 | 141,840,734 | 6.20% |
| 2024-09-27 | 5.15 | 5.36 | 5.13 | 5.32 | 4.95 | qfq | 9,930,652 | 52,209,943 | 3.91% |
| 2024-09-26 | 4.96 | 5.13 | 4.95 | 5.12 | 4.76 | qfq | 5,386,830 | 27,109,241 | 3.23% |
| 2024-09-25 | 4.93 | 5.05 | 4.93 | 4.96 | 4.61 | qfq | 8,124,778 | 40,532,797 | 1.02% |
| 2024-09-24 | 4.79 | 4.91 | 4.77 | 4.91 | 4.57 | qfq | 5,552,317 | 26,971,073 | 3.15% |
| 2024-09-23 | 4.79 | 4.81 | 4.73 | 4.76 | 4.43 | qfq | 2,061,998 | 9,824,255 | -0.21% |
| 2024-09-20 | 4.71 | 4.81 | 4.69 | 4.77 | 4.44 | qfq | 3,337,143 | 15,841,917 | 0.85% |
| 2024-09-19 | 4.69 | 4.76 | 4.67 | 4.73 | 4.40 | qfq | 4,510,617 | 21,295,506 | 1.28% |
| 2024-09-18 | 4.67 | 4.71 | 4.58 | 4.67 | 4.34 | qfq | 2,557,179 | 11,870,815 | 0.00% |
| 2024-09-13 | 4.74 | 4.76 | 4.65 | 4.67 | 4.34 | qfq | 2,971,340 | 13,932,892 | -1.48% |
| 2024-09-12 | 4.77 | 4.79 | 4.74 | 4.74 | 4.41 | qfq | 2,581,506 | 12,305,960 | -0.63% |
| 2024-09-11 | 4.78 | 4.78 | 4.72 | 4.77 | 4.44 | qfq | 2,610,289 | 12,390,182 | -0.21% |
| 2024-09-10 | 4.74 | 4.79 | 4.71 | 4.78 | 4.45 | qfq | 2,863,765 | 13,618,059 | 0.63% |
| 2024-09-09 | 4.72 | 4.76 | 4.69 | 4.75 | 4.42 | qfq | 2,640,150 | 12,474,558 | 0.64% |
| 2024-09-06 | 4.83 | 4.84 | 4.72 | 4.72 | 4.39 | qfq | 3,485,579 | 16,644,221 | -3.28% |
| 2024-09-05 | 4.90 | 4.93 | 4.84 | 4.88 | 4.45 | qfq | 3,674,038 | 17,928,578 | -0.41% |
| 2024-09-04 | 4.90 | 4.92 | 4.86 | 4.90 | 4.46 | qfq | 3,332,011 | 16,283,714 | -0.20% |
| 2024-09-03 | 4.89 | 4.97 | 4.89 | 4.91 | 4.47 | qfq | 3,382,600 | 16,632,465 | 0.20% |
| 2024-09-02 | 4.97 | 5.03 | 4.89 | 4.90 | 4.46 | qfq | 5,009,300 | 24,817,012 | -1.80% |
| 2024-08-30 | 4.91 | 5.05 | 4.88 | 4.99 | 4.55 | qfq | 5,440,161 | 27,126,174 | 1.84% |
| 2024-08-29 | 4.91 | 4.92 | 4.85 | 4.90 | 4.46 | qfq | 3,034,000 | 14,844,675 | 0.20% |
| 2024-08-28 | 4.89 | 4.96 | 4.87 | 4.89 | 4.45 | qfq | 3,473,763 | 17,025,823 | 0.20% |
| 2024-08-27 | 4.91 | 4.99 | 4.81 | 4.88 | 4.45 | qfq | 4,853,700 | 23,778,867 | -1.01% |
| 2024-08-26 | 4.96 | 5.06 | 4.85 | 4.93 | 4.49 | qfq | 11,300,434 | 55,982,241 | -1.99% |
| 2024-08-23 | 5.17 | 5.17 | 4.88 | 5.03 | 4.58 | qfq | 15,017,645 | 74,957,649 | -4.73% |
| 2024-08-22 | 5.33 | 5.37 | 5.27 | 5.28 | 4.81 | qfq | 2,904,687 | 15,432,026 | -1.12% |
| 2024-08-21 | 5.36 | 5.37 | 5.32 | 5.34 | 4.86 | qfq | 1,698,950 | 9,072,337 | -0.19% |
| 2024-08-20 | 5.43 | 5.46 | 5.33 | 5.35 | 4.87 | qfq | 3,048,700 | 16,386,886 | -1.65% |
| 2024-08-19 | 5.38 | 5.46 | 5.38 | 5.44 | 4.96 | qfq | 2,846,200 | 15,478,097 | 0.74% |
| 2024-08-16 | 5.46 | 5.48 | 5.38 | 5.40 | 4.92 | qfq | 2,856,450 | 15,466,090 | -1.10% |
| 2024-08-15 | 5.40 | 5.47 | 5.38 | 5.46 | 4.97 | qfq | 3,146,300 | 17,119,344 | 0.55% |
| 2024-08-14 | 5.48 | 5.49 | 5.42 | 5.43 | 4.95 | qfq | 2,908,300 | 15,865,935 | -0.55% |
| 2024-08-13 | 5.38 | 5.49 | 5.38 | 5.46 | 4.97 | qfq | 3,579,700 | 19,494,481 | 1.49% |
| 2024-08-12 | 5.42 | 5.45 | 5.37 | 5.38 | 4.90 | qfq | 2,781,515 | 15,028,195 | 0.19% |
| 2024-08-09 | 5.40 | 5.49 | 5.37 | 5.37 | 4.89 | qfq | 5,671,727 | 30,751,679 | 0.75% |
| 2024-08-08 | 5.21 | 5.36 | 5.21 | 5.33 | 4.86 | qfq | 3,768,189 | 19,955,992 | 1.33% |
| 2024-08-07 | 5.30 | 5.32 | 5.24 | 5.26 | 4.79 | qfq | 3,272,000 | 17,233,350 | -0.75% |
| 2024-08-06 | 5.27 | 5.34 | 5.24 | 5.30 | 4.83 | qfq | 3,827,900 | 20,233,922 | 0.95% |
| 2024-08-05 | 5.32 | 5.38 | 5.24 | 5.25 | 4.78 | qfq | 4,003,600 | 21,289,253 | -1.50% |
| 2024-08-02 | 5.38 | 5.42 | 5.32 | 5.33 | 4.86 | qfq | 2,884,702 | 15,502,385 | -1.48% |
| 2024-08-01 | 5.36 | 5.46 | 5.36 | 5.41 | 4.93 | qfq | 3,937,568 | 21,295,713 | 0.93% |
| 2024-07-31 | 5.24 | 5.38 | 5.20 | 5.36 | 4.88 | qfq | 4,003,051 | 21,283,513 | 2.49% |
| 2024-07-30 | 5.21 | 5.26 | 5.15 | 5.23 | 4.76 | qfq | 2,559,400 | 13,351,544 | 1.16% |
| 2024-07-29 | 5.22 | 5.23 | 5.15 | 5.17 | 4.71 | qfq | 2,546,500 | 13,198,314 | -0.77% |
| 2024-07-26 | 5.15 | 5.23 | 5.14 | 5.21 | 4.75 | qfq | 2,818,066 | 14,642,180 | 1.36% |
| 2024-07-25 | 5.09 | 5.21 | 5.09 | 5.14 | 4.68 | qfq | 4,302,350 | 22,158,218 | -0.58% |
| 2024-07-24 | 5.23 | 5.30 | 5.15 | 5.17 | 4.71 | qfq | 3,939,418 | 20,513,808 | -0.96% |
| 2024-07-23 | 5.30 | 5.37 | 5.20 | 5.22 | 4.76 | qfq | 4,427,182 | 23,475,295 | -2.79% |
| 2024-07-22 | 5.48 | 5.48 | 5.35 | 5.37 | 4.89 | qfq | 3,633,502 | 19,546,093 | -1.47% |
| 2024-07-19 | 5.40 | 5.48 | 5.34 | 5.45 | 4.96 | qfq | 3,260,843 | 17,671,216 | 0.93% |
| 2024-07-18 | 5.37 | 5.40 | 5.32 | 5.40 | 4.92 | qfq | 2,768,414 | 14,830,411 | 0.00% |
| 2024-07-17 | 5.42 | 5.44 | 5.34 | 5.40 | 4.92 | qfq | 3,927,650 | 21,140,622 | -0.55% |
| 2024-07-16 | 5.54 | 5.54 | 5.38 | 5.43 | 4.95 | qfq | 4,808,480 | 26,062,522 | -1.45% |
| 2024-07-15 | 5.56 | 5.58 | 5.50 | 5.51 | 5.02 | qfq | 3,327,400 | 18,363,496 | -1.25% |
| 2024-07-12 | 5.64 | 5.64 | 5.56 | 5.58 | 5.08 | qfq | 3,290,700 | 18,416,537 | -0.53% |
| 2024-07-11 | 5.60 | 5.62 | 5.56 | 5.61 | 5.11 | qfq | 3,791,568 | 21,226,194 | 1.63% |
| 2024-07-10 | 5.64 | 5.66 | 5.50 | 5.52 | 5.03 | qfq | 4,048,700 | 22,611,235 | -1.95% |
| 2024-07-09 | 5.50 | 5.65 | 5.44 | 5.63 | 5.13 | qfq | 6,677,500 | 36,968,312 | 1.44% |
| 2024-07-08 | 5.68 | 5.68 | 5.51 | 5.55 | 5.06 | qfq | 6,062,300 | 33,936,159 | -2.97% |
| 2024-07-05 | 5.65 | 5.80 | 5.61 | 5.72 | 5.21 | qfq | 6,165,800 | 35,037,807 | 0.35% |
| 2024-07-04 | 5.88 | 5.89 | 5.66 | 5.70 | 5.19 | qfq | 7,706,943 | 44,451,061 | -3.06% |
| 2024-07-03 | 5.79 | 5.92 | 5.76 | 5.88 | 5.36 | qfq | 9,518,857 | 55,759,792 | 1.73% |
| 2024-07-02 | 5.78 | 5.80 | 5.70 | 5.78 | 5.27 | qfq | 6,093,301 | 35,106,768 | 0.17% |
| 2024-07-01 | 5.69 | 5.78 | 5.68 | 5.77 | 5.26 | qfq | 7,365,946 | 42,251,337 | 1.23% |
| 2024-06-28 | 5.66 | 5.76 | 5.65 | 5.70 | 5.19 | qfq | 4,453,396 | 25,447,737 | 0.18% |
| 2024-06-27 | 5.66 | 5.82 | 5.65 | 5.69 | 5.18 | qfq | 5,743,400 | 32,810,471 | 0.18% |
| 2024-06-26 | 5.60 | 5.70 | 5.57 | 5.68 | 5.17 | qfq | 3,807,250 | 21,437,027 | 1.43% |
| 2024-06-25 | 5.60 | 5.70 | 5.57 | 5.60 | 5.10 | qfq | 4,310,158 | 24,274,325 | 0.54% |
| 2024-06-24 | 5.73 | 5.75 | 5.50 | 5.57 | 5.07 | qfq | 7,725,005 | 43,204,106 | -3.13% |
| 2024-06-21 | 5.70 | 5.80 | 5.69 | 5.75 | 5.24 | qfq | 3,509,900 | 20,221,680 | 0.52% |
| 2024-06-20 | 5.84 | 5.84 | 5.72 | 5.72 | 5.21 | qfq | 4,416,800 | 25,494,496 | -2.05% |
| 2024-06-19 | 5.82 | 5.87 | 5.81 | 5.84 | 5.32 | qfq | 2,882,600 | 16,822,468 | 0.00% |
| 2024-06-18 | 5.76 | 5.87 | 5.73 | 5.84 | 5.32 | qfq | 5,149,300 | 29,895,701 | 1.21% |
| 2024-06-17 | 5.82 | 5.82 | 5.73 | 5.77 | 5.26 | qfq | 5,395,400 | 31,151,870 | -1.37% |
| 2024-06-14 | 5.78 | 5.87 | 5.74 | 5.85 | 5.33 | qfq | 6,235,480 | 36,229,664 | 0.86% |
| 2024-06-13 | 5.79 | 5.88 | 5.77 | 5.80 | 5.28 | qfq | 5,792,646 | 33,703,740 | 0.17% |
| 2024-06-12 | 5.72 | 5.81 | 5.71 | 5.79 | 5.27 | qfq | 5,641,600 | 32,557,710 | 1.22% |
| 2024-06-11 | 5.80 | 5.80 | 5.66 | 5.72 | 5.21 | qfq | 9,239,666 | 52,802,266 | -1.38% |
| 2024-06-07 | 5.66 | 5.82 | 5.66 | 5.80 | 5.28 | qfq | 11,270,367 | 65,000,567 | 3.02% |
| 2024-06-06 | 5.80 | 5.87 | 5.55 | 5.63 | 5.13 | qfq | 14,998,700 | 85,309,487 | -3.92% |
| 2024-06-05 | 5.96 | 6.02 | 5.86 | 5.86 | 5.34 | qfq | 8,610,955 | 51,123,089 | -2.01% |
| 2024-06-04 | 5.98 | 6.01 | 5.89 | 5.98 | 5.45 | qfq | 7,916,652 | 47,119,918 | -0.50% |
| 2024-06-03 | 6.02 | 6.06 | 5.88 | 6.01 | 5.47 | qfq | 11,823,167 | 70,654,527 | -0.17% |
| 2024-05-31 | 6.00 | 6.05 | 5.99 | 6.02 | 5.48 | qfq | 7,680,693 | 46,206,937 | 0.50% |
| 2024-05-30 | 6.07 | 6.13 | 5.98 | 5.99 | 5.46 | qfq | 12,489,684 | 75,620,024 | -1.32% |
| 2024-05-29 | 5.90 | 6.12 | 5.88 | 6.07 | 5.53 | qfq | 18,865,250 | 114,019,311 | 2.88% |
| 2024-05-28 | 5.94 | 5.97 | 5.90 | 5.90 | 5.37 | qfq | 4,831,000 | 28,647,834 | -1.01% |
| 2024-05-27 | 5.86 | 5.97 | 5.82 | 5.96 | 5.43 | qfq | 8,445,400 | 49,843,856 | 2.23% |
| 2024-05-24 | 5.84 | 5.94 | 5.83 | 5.83 | 5.31 | qfq | 5,515,500 | 32,405,461 | -0.51% |
| 2024-05-23 | 5.92 | 6.06 | 5.82 | 5.86 | 5.34 | qfq | 12,409,730 | 73,589,587 | -0.85% |
| 2024-05-22 | 5.92 | 5.96 | 5.90 | 5.91 | 5.38 | qfq | 4,503,000 | 26,685,186 | -0.34% |
| 2024-05-21 | 5.98 | 6.01 | 5.91 | 5.93 | 5.40 | qfq | 4,997,800 | 29,732,488 | -0.84% |
| 2024-05-20 | 5.93 | 6.01 | 5.92 | 5.98 | 5.45 | qfq | 9,211,600 | 54,912,890 | 0.84% |
| 2024-05-17 | 5.85 | 5.94 | 5.83 | 5.93 | 5.40 | qfq | 7,555,259 | 44,605,857 | 1.72% |
| 2024-05-16 | 5.93 | 5.96 | 5.82 | 5.83 | 5.31 | qfq | 9,523,900 | 55,936,765 | -1.35% |
| 2024-05-15 | 6.05 | 6.05 | 5.89 | 5.91 | 5.38 | qfq | 12,320,990 | 73,556,010 | -2.80% |
| 2024-05-14 | 5.92 | 6.08 | 5.89 | 6.08 | 5.54 | qfq | 13,098,590 | 78,410,517 | 2.53% |
| 2024-05-13 | 5.93 | 5.94 | 5.84 | 5.93 | 5.40 | qfq | 7,766,476 | 45,815,459 | -0.34% |
| 2024-05-10 | 5.94 | 5.98 | 5.90 | 5.95 | 5.42 | qfq | 7,443,050 | 44,257,022 | 0.17% |
| 2024-05-09 | 5.87 | 5.95 | 5.87 | 5.94 | 5.41 | qfq | 6,994,600 | 41,453,830 | 1.19% |
| 2024-05-08 | 5.90 | 5.95 | 5.86 | 5.87 | 5.35 | qfq | 7,827,450 | 46,220,082 | -1.18% |
| 2024-05-07 | 5.89 | 5.97 | 5.85 | 5.94 | 5.41 | qfq | 9,192,450 | 54,286,270 | 0.34% |
| 2024-05-06 | 5.78 | 5.92 | 5.75 | 5.92 | 5.39 | qfq | 14,231,203 | 83,241,244 | 3.32% |
| 2024-04-30 | 5.75 | 5.77 | 5.67 | 5.73 | 5.22 | qfq | 7,823,400 | 44,819,564 | 0.35% |
| 2024-04-29 | 5.62 | 5.72 | 5.58 | 5.71 | 5.20 | qfq | 10,792,709 | 61,317,361 | 1.60% |
| 2024-04-26 | 5.62 | 5.63 | 5.56 | 5.62 | 5.12 | qfq | 12,184,625 | 68,220,689 | -5.07% |
| 2024-04-25 | 5.96 | 5.96 | 5.86 | 5.92 | 5.12 | qfq | 12,897,159 | 76,238,304 | -1.33% |
| 2024-04-24 | 5.86 | 6.16 | 5.85 | 6.00 | 5.19 | qfq | 14,810,752 | 88,793,413 | 2.04% |
| 2024-04-23 | 5.91 | 5.95 | 5.84 | 5.88 | 5.08 | qfq | 7,645,500 | 44,962,139 | -0.68% |
| 2024-04-22 | 6.07 | 6.18 | 5.91 | 5.92 | 5.12 | qfq | 11,788,612 | 70,656,982 | -1.33% |
| 2024-04-19 | 5.90 | 6.07 | 5.90 | 6.00 | 5.19 | qfq | 11,390,145 | 68,223,194 | 2.21% |
| 2024-04-18 | 5.90 | 5.95 | 5.85 | 5.87 | 5.08 | qfq | 8,400,153 | 49,474,249 | -0.68% |
| 2024-04-17 | 5.75 | 5.94 | 5.70 | 5.91 | 5.11 | qfq | 14,765,001 | 86,634,411 | 4.23% |
| 2024-04-16 | 5.86 | 5.89 | 5.66 | 5.67 | 4.90 | qfq | 16,152,900 | 92,789,721 | -3.57% |
| 2024-04-15 | 5.97 | 6.02 | 5.71 | 5.88 | 5.08 | qfq | 17,365,002 | 101,801,169 | -1.34% |
| 2024-04-12 | 5.97 | 6.05 | 5.94 | 5.96 | 5.15 | qfq | 8,807,500 | 52,792,846 | -0.83% |
| 2024-04-11 | 5.91 | 6.06 | 5.85 | 6.01 | 5.20 | qfq | 11,167,900 | 66,911,913 | 1.69% |
| 2024-04-10 | 5.94 | 5.99 | 5.86 | 5.91 | 5.11 | qfq | 8,397,700 | 49,634,574 | -0.84% |
| 2024-04-09 | 5.95 | 6.01 | 5.91 | 5.96 | 5.15 | qfq | 7,614,150 | 45,397,722 | 0.85% |
| 2024-04-08 | 6.00 | 6.06 | 5.88 | 5.91 | 5.11 | qfq | 10,440,850 | 62,360,854 | -1.66% |
| 2024-04-03 | 5.95 | 6.03 | 5.93 | 6.01 | 5.20 | qfq | 11,261,250 | 67,429,642 | 1.18% |
| 2024-04-02 | 5.83 | 5.95 | 5.81 | 5.94 | 5.14 | qfq | 10,624,717 | 62,823,336 | 1.54% |
| 2024-04-01 | 5.71 | 5.85 | 5.65 | 5.85 | 5.06 | qfq | 16,314,050 | 94,321,148 | 3.91% |
| 2024-03-29 | 5.50 | 5.64 | 5.50 | 5.63 | 4.87 | qfq | 12,487,516 | 69,762,335 | 2.93% |
| 2024-03-28 | 5.45 | 5.53 | 5.38 | 5.47 | 4.73 | qfq | 9,648,299 | 52,651,896 | 0.55% |
| 2024-03-27 | 5.50 | 5.60 | 5.43 | 5.44 | 4.70 | qfq | 11,421,600 | 63,193,924 | -1.45% |
| 2024-03-26 | 5.51 | 5.56 | 5.42 | 5.52 | 4.77 | qfq | 10,409,450 | 57,225,278 | 0.73% |
| 2024-03-25 | 5.58 | 5.63 | 5.48 | 5.48 | 4.74 | qfq | 12,722,505 | 70,555,741 | -1.62% |
| 2024-03-22 | 5.63 | 5.78 | 5.56 | 5.57 | 4.82 | qfq | 23,833,046 | 134,528,291 | 1.27% |
| 2024-03-21 | 5.48 | 5.54 | 5.42 | 5.50 | 4.76 | qfq | 6,988,706 | 38,286,179 | 0.55% |
| 2024-03-20 | 5.41 | 5.49 | 5.40 | 5.47 | 4.73 | qfq | 6,868,019 | 37,485,639 | 1.11% |
| 2024-03-19 | 5.42 | 5.49 | 5.38 | 5.41 | 4.68 | qfq | 8,359,967 | 45,523,362 | 0.19% |
| 2024-03-18 | 5.36 | 5.40 | 5.30 | 5.40 | 4.67 | qfq | 7,542,300 | 40,357,477 | 1.89% |
| 2024-03-15 | 5.24 | 5.30 | 5.18 | 5.30 | 4.58 | qfq | 5,920,801 | 31,059,654 | 1.15% |
| 2024-03-14 | 5.28 | 5.31 | 5.18 | 5.24 | 4.53 | qfq | 7,776,550 | 40,882,952 | -0.57% |
| 2024-03-13 | 5.30 | 5.31 | 5.24 | 5.27 | 4.56 | qfq | 6,185,900 | 32,589,706 | -0.57% |
| 2024-03-12 | 5.29 | 5.32 | 5.24 | 5.30 | 4.58 | qfq | 6,734,000 | 35,500,638 | 0.57% |
| 2024-03-11 | 5.20 | 5.27 | 5.18 | 5.27 | 4.56 | qfq | 6,711,984 | 35,155,048 | 1.35% |
| 2024-03-08 | 5.15 | 5.20 | 5.12 | 5.20 | 4.50 | qfq | 5,535,650 | 28,576,310 | 1.17% |
| 2024-03-07 | 5.18 | 5.25 | 5.12 | 5.14 | 4.45 | qfq | 6,455,550 | 33,458,006 | -0.39% |
| 2024-03-06 | 5.08 | 5.22 | 5.08 | 5.16 | 4.46 | qfq | 7,314,568 | 37,748,720 | 0.98% |
| 2024-03-05 | 5.19 | 5.19 | 5.09 | 5.11 | 4.42 | qfq | 7,950,665 | 40,769,464 | -1.54% |
| 2024-03-04 | 5.22 | 5.24 | 5.11 | 5.19 | 4.49 | qfq | 10,946,884 | 56,659,043 | -0.95% |
| 2024-03-01 | 5.28 | 5.38 | 5.15 | 5.24 | 4.53 | qfq | 17,148,390 | 89,644,773 | -0.76% |
| 2024-02-29 | 5.05 | 5.35 | 4.99 | 5.28 | 4.57 | qfq | 16,970,404 | 87,676,555 | 5.39% |
| 2024-02-28 | 5.30 | 5.46 | 5.00 | 5.01 | 4.33 | qfq | 16,170,105 | 84,548,211 | -5.29% |
| 2024-02-27 | 5.21 | 5.30 | 5.11 | 5.29 | 4.57 | qfq | 6,477,587 | 33,952,356 | 2.12% |
| 2024-02-26 | 5.15 | 5.29 | 5.11 | 5.18 | 4.48 | qfq | 9,590,200 | 49,915,529 | 1.17% |
| 2024-02-23 | 5.03 | 5.13 | 4.99 | 5.12 | 4.43 | qfq | 9,577,511 | 48,488,255 | 1.79% |
| 2024-02-22 | 5.01 | 5.07 | 4.95 | 5.03 | 4.35 | qfq | 6,559,250 | 32,849,537 | 1.21% |
| 2024-02-21 | 4.90 | 5.11 | 4.84 | 4.97 | 4.30 | qfq | 10,887,850 | 54,590,998 | 1.02% |
| 2024-02-20 | 4.98 | 4.98 | 4.84 | 4.92 | 4.25 | qfq | 9,718,478 | 47,485,716 | -1.20% |
| 2024-02-19 | 4.74 | 5.08 | 4.74 | 4.98 | 4.31 | qfq | 21,847,784 | 108,376,228 | 6.87% |
| 2024-02-08 | 4.31 | 4.70 | 4.23 | 4.66 | 4.03 | qfq | 21,733,457 | 97,180,142 | 9.13% |
| 2024-02-07 | 4.35 | 4.44 | 4.21 | 4.27 | 3.69 | qfq | 23,032,467 | 99,644,744 | -1.61% |
| 2024-02-06 | 4.27 | 4.54 | 4.00 | 4.34 | 3.75 | qfq | 23,931,326 | 100,862,387 | -0.91% |
| 2024-02-05 | 4.80 | 4.83 | 4.38 | 4.38 | 3.79 | qfq | 20,655,897 | 91,803,282 | -10.06% |
| 2024-02-02 | 5.12 | 5.22 | 4.72 | 4.87 | 4.21 | qfq | 13,240,905 | 66,176,275 | -5.25% |
| 2024-02-01 | 5.29 | 5.31 | 4.99 | 5.14 | 4.45 | qfq | 15,218,071 | 78,119,430 | -2.84% |
| 2024-01-31 | 5.55 | 5.55 | 5.26 | 5.29 | 4.57 | qfq | 11,515,192 | 62,074,267 | -4.86% |
| 2024-01-30 | 5.76 | 5.76 | 5.55 | 5.56 | 4.81 | qfq | 8,675,800 | 49,181,231 | -3.64% |
| 2024-01-29 | 5.88 | 5.91 | 5.74 | 5.77 | 4.99 | qfq | 12,341,100 | 71,761,733 | -1.54% |
| 2024-01-26 | 5.85 | 5.95 | 5.79 | 5.86 | 5.07 | qfq | 8,589,800 | 50,605,798 | 0.51% |
| 2024-01-25 | 5.58 | 5.84 | 5.52 | 5.83 | 5.04 | qfq | 9,307,856 | 53,128,122 | 5.05% |
| 2024-01-24 | 5.52 | 5.65 | 5.33 | 5.55 | 4.80 | qfq | 11,808,580 | 64,829,245 | 0.73% |
| 2024-01-23 | 5.60 | 5.62 | 5.31 | 5.51 | 4.77 | qfq | 14,182,686 | 77,427,199 | -1.08% |
| 2024-01-22 | 6.00 | 6.01 | 5.53 | 5.57 | 4.82 | qfq | 12,213,350 | 70,487,270 | -7.48% |
| 2024-01-19 | 6.09 | 6.10 | 6.00 | 6.02 | 5.21 | qfq | 5,858,300 | 35,390,999 | -0.82% |
| 2024-01-18 | 6.14 | 6.19 | 5.88 | 6.07 | 5.25 | qfq | 11,666,780 | 70,075,681 | -1.78% |
| 2024-01-17 | 6.25 | 6.31 | 6.16 | 6.18 | 5.34 | qfq | 5,852,920 | 36,509,846 | -1.28% |
| 2024-01-16 | 6.30 | 6.35 | 6.17 | 6.26 | 5.41 | qfq | 6,571,301 | 41,091,391 | -0.16% |
| 2024-01-15 | 6.25 | 6.30 | 6.20 | 6.27 | 5.42 | qfq | 5,995,031 | 37,487,557 | 0.00% |
| 2024-01-12 | 6.23 | 6.38 | 6.23 | 6.27 | 5.42 | qfq | 7,632,171 | 48,161,423 | 0.32% |
| 2024-01-11 | 6.16 | 6.28 | 6.12 | 6.25 | 5.40 | qfq | 8,048,900 | 50,143,827 | 1.63% |
| 2024-01-10 | 6.19 | 6.23 | 6.10 | 6.15 | 5.32 | qfq | 5,811,649 | 35,856,578 | -0.65% |
| 2024-01-09 | 6.21 | 6.22 | 6.14 | 6.19 | 5.35 | qfq | 6,754,605 | 41,717,716 | 0.49% |
| 2024-01-08 | 6.26 | 6.28 | 6.15 | 6.16 | 5.33 | qfq | 7,182,301 | 44,658,590 | -1.75% |
| 2024-01-05 | 6.41 | 6.44 | 6.24 | 6.27 | 5.42 | qfq | 10,962,258 | 69,323,564 | -2.03% |
| 2024-01-04 | 6.30 | 6.42 | 6.29 | 6.40 | 5.53 | qfq | 12,448,434 | 79,252,214 | 1.43% |
| 2024-01-03 | 6.29 | 6.33 | 6.22 | 6.31 | 5.46 | qfq | 10,591,005 | 66,614,483 | 0.80% |
| 2024-01-02 | 6.04 | 6.40 | 6.04 | 6.26 | 5.41 | qfq | 17,807,759 | 111,190,342 | 3.30% |
| 2023-12-29 | 6.03 | 6.09 | 5.97 | 6.06 | 5.24 | qfq | 6,059,500 | 36,524,755 | 0.83% |
| 2023-12-28 | 5.90 | 6.03 | 5.86 | 6.01 | 5.20 | qfq | 4,534,985 | 27,069,024 | 2.04% |
| 2023-12-27 | 5.86 | 5.93 | 5.82 | 5.89 | 5.09 | qfq | 4,431,301 | 26,021,048 | 1.03% |
| 2023-12-26 | 5.88 | 5.89 | 5.80 | 5.83 | 5.04 | qfq | 5,886,100 | 34,398,445 | -0.51% |
| 2023-12-25 | 5.94 | 5.94 | 5.79 | 5.86 | 5.07 | qfq | 7,238,623 | 42,267,355 | -1.01% |
| 2023-12-22 | 6.01 | 6.01 | 5.88 | 5.92 | 5.12 | qfq | 6,165,400 | 36,529,943 | -1.00% |
| 2023-12-21 | 5.95 | 6.01 | 5.84 | 5.98 | 5.17 | qfq | 5,281,959 | 31,319,308 | 0.50% |
| 2023-12-20 | 5.98 | 6.07 | 5.94 | 5.95 | 5.15 | qfq | 4,786,473 | 28,706,927 | -0.34% |
| 2023-12-19 | 5.98 | 6.00 | 5.90 | 5.97 | 5.16 | qfq | 4,547,300 | 27,079,106 | -0.17% |
| 2023-12-18 | 6.04 | 6.06 | 5.97 | 5.98 | 5.17 | qfq | 5,402,822 | 32,473,259 | -1.16% |
| 2023-12-15 | 6.09 | 6.11 | 6.03 | 6.05 | 5.23 | qfq | 3,533,850 | 21,451,522 | -0.17% |
| 2023-12-14 | 6.07 | 6.12 | 6.04 | 6.06 | 5.24 | qfq | 3,987,959 | 24,273,316 | 0.50% |
| 2023-12-13 | 6.04 | 6.09 | 6.00 | 6.03 | 5.21 | qfq | 3,716,100 | 22,495,761 | -0.33% |
| 2023-12-12 | 6.08 | 6.10 | 6.01 | 6.05 | 5.23 | qfq | 5,302,295 | 32,036,231 | -0.17% |
| 2023-12-11 | 6.02 | 6.09 | 5.93 | 6.06 | 5.24 | qfq | 7,771,393 | 46,828,793 | 0.83% |
| 2023-12-08 | 6.11 | 6.15 | 6.01 | 6.01 | 5.20 | qfq | 5,757,443 | 34,956,309 | -1.48% |
| 2023-12-07 | 6.15 | 6.15 | 6.06 | 6.10 | 5.28 | qfq | 5,360,943 | 32,669,626 | -0.65% |
| 2023-12-06 | 6.08 | 6.16 | 6.06 | 6.14 | 5.31 | qfq | 4,126,150 | 25,322,072 | 0.99% |
| 2023-12-05 | 6.17 | 6.20 | 6.08 | 6.08 | 5.26 | qfq | 4,341,201 | 26,647,314 | -1.46% |
| 2023-12-04 | 6.15 | 6.20 | 6.12 | 6.17 | 5.34 | qfq | 5,563,000 | 34,324,560 | 0.65% |
| 2023-12-01 | 6.13 | 6.17 | 6.06 | 6.13 | 5.30 | qfq | 4,838,443 | 29,615,499 | -0.33% |
| 2023-11-30 | 6.13 | 6.19 | 6.10 | 6.15 | 5.32 | qfq | 5,475,300 | 33,669,943 | 0.00% |
| 2023-11-29 | 6.22 | 6.23 | 6.14 | 6.15 | 5.32 | qfq | 4,688,300 | 28,894,095 | -1.13% |
| 2023-11-28 | 6.17 | 6.22 | 6.14 | 6.22 | 5.38 | qfq | 4,468,952 | 27,657,786 | 0.97% |
| 2023-11-27 | 6.15 | 6.19 | 6.12 | 6.16 | 5.33 | qfq | 4,910,650 | 30,182,591 | 0.16% |
| 2023-11-24 | 6.21 | 6.23 | 6.15 | 6.15 | 5.32 | qfq | 5,481,250 | 33,902,833 | -0.81% |
| 2023-11-23 | 6.12 | 6.21 | 6.12 | 6.20 | 5.36 | qfq | 4,892,500 | 30,287,444 | 0.81% |
| 2023-11-22 | 6.20 | 6.23 | 6.15 | 6.15 | 5.32 | qfq | 5,625,750 | 34,803,830 | -0.49% |
| 2023-11-21 | 6.23 | 6.27 | 6.17 | 6.18 | 5.34 | qfq | 5,702,446 | 35,468,044 | -0.48% |
| 2023-11-20 | 6.18 | 6.22 | 6.16 | 6.21 | 5.37 | qfq | 5,436,050 | 33,696,442 | 0.81% |
| 2023-11-17 | 6.12 | 6.20 | 6.12 | 6.16 | 5.33 | qfq | 5,015,200 | 30,927,188 | 0.49% |
| 2023-11-16 | 6.16 | 6.18 | 6.12 | 6.13 | 5.30 | qfq | 5,366,500 | 32,995,355 | -0.49% |
| 2023-11-15 | 6.13 | 6.20 | 6.13 | 6.16 | 5.33 | qfq | 5,192,300 | 32,008,518 | 0.49% |
| 2023-11-14 | 6.20 | 6.24 | 6.09 | 6.13 | 5.30 | qfq | 9,196,250 | 56,511,624 | 0.33% |
| 2023-11-13 | 6.08 | 6.12 | 6.02 | 6.11 | 5.28 | qfq | 5,586,688 | 33,948,803 | 0.66% |
| 2023-11-10 | 6.03 | 6.08 | 5.97 | 6.07 | 5.25 | qfq | 5,817,500 | 35,170,228 | 0.50% |
| 2023-11-09 | 6.02 | 6.12 | 6.01 | 6.04 | 5.22 | qfq | 8,225,105 | 49,932,274 | 0.83% |
| 2023-11-08 | 6.00 | 6.04 | 5.96 | 5.99 | 5.18 | qfq | 4,792,150 | 28,742,513 | -0.33% |
| 2023-11-07 | 5.92 | 6.03 | 5.92 | 6.01 | 5.20 | qfq | 6,984,250 | 41,805,486 | 0.17% |
| 2023-11-06 | 6.03 | 6.08 | 6.00 | 6.00 | 5.19 | qfq | 6,675,000 | 40,205,137 | -0.33% |
| 2023-11-03 | 6.02 | 6.08 | 6.02 | 6.02 | 5.21 | qfq | 4,237,200 | 25,600,953 | -0.17% |
| 2023-11-02 | 6.09 | 6.12 | 6.02 | 6.03 | 5.21 | qfq | 5,893,628 | 35,669,849 | -0.82% |
| 2023-11-01 | 6.00 | 6.09 | 6.00 | 6.08 | 5.26 | qfq | 9,374,950 | 56,761,876 | 0.83% |
| 2023-10-31 | 5.99 | 6.07 | 5.97 | 6.03 | 5.21 | qfq | 11,821,309 | 71,401,205 | 0.84% |
| 2023-10-30 | 5.91 | 6.08 | 5.88 | 5.98 | 5.17 | qfq | 15,923,820 | 95,869,098 | 1.36% |
| 2023-10-27 | 5.74 | 5.95 | 5.71 | 5.90 | 5.10 | qfq | 19,318,926 | 113,501,075 | 4.61% |
| 2023-10-26 | 5.60 | 5.66 | 5.53 | 5.64 | 4.88 | qfq | 4,148,000 | 23,184,910 | 0.18% |
| 2023-10-25 | 5.52 | 5.66 | 5.51 | 5.63 | 4.87 | qfq | 5,866,311 | 33,004,849 | 2.55% |
| 2023-10-24 | 5.35 | 5.51 | 5.35 | 5.49 | 4.75 | qfq | 4,740,700 | 25,825,450 | 3.00% |
| 2023-10-23 | 5.53 | 5.53 | 5.31 | 5.33 | 4.61 | qfq | 5,382,100 | 28,981,293 | -3.79% |
| 2023-10-20 | 5.52 | 5.60 | 5.48 | 5.54 | 4.79 | qfq | 2,697,400 | 14,963,080 | 0.36% |
| 2023-10-19 | 5.55 | 5.60 | 5.52 | 5.52 | 4.77 | qfq | 3,162,079 | 17,561,724 | -0.54% |
| 2023-10-18 | 5.71 | 5.71 | 5.55 | 5.55 | 4.80 | qfq | 5,194,279 | 29,064,854 | -2.80% |
| 2023-10-17 | 5.70 | 5.72 | 5.67 | 5.71 | 4.94 | qfq | 2,420,400 | 13,789,886 | 0.00% |
| 2023-10-16 | 5.69 | 5.74 | 5.67 | 5.71 | 4.94 | qfq | 3,803,700 | 21,685,759 | 0.35% |
| 2023-10-13 | 5.78 | 5.78 | 5.66 | 5.69 | 4.92 | qfq | 5,931,000 | 33,821,342 | -1.73% |
| 2023-10-12 | 5.77 | 5.82 | 5.74 | 5.79 | 5.01 | qfq | 3,605,893 | 20,866,525 | 0.70% |
| 2023-10-11 | 5.80 | 5.81 | 5.74 | 5.75 | 4.97 | qfq | 5,494,900 | 31,652,184 | -0.52% |
| 2023-10-10 | 5.81 | 5.86 | 5.76 | 5.78 | 5.00 | qfq | 4,148,350 | 24,029,815 | -0.17% |
| 2023-10-09 | 5.87 | 5.89 | 5.76 | 5.79 | 5.01 | qfq | 4,643,800 | 26,907,624 | -1.53% |
| 2023-09-28 | 5.85 | 5.90 | 5.82 | 5.88 | 5.08 | qfq | 3,807,920 | 22,386,513 | 1.03% |
| 2023-09-27 | 5.74 | 5.86 | 5.74 | 5.82 | 5.03 | qfq | 4,392,976 | 25,573,262 | 1.39% |
| 2023-09-26 | 5.79 | 5.80 | 5.73 | 5.74 | 4.96 | qfq | 3,491,100 | 20,127,568 | -0.69% |
| 2023-09-25 | 5.87 | 5.90 | 5.77 | 5.78 | 5.00 | qfq | 4,797,977 | 27,933,699 | -1.37% |
| 2023-09-22 | 5.74 | 5.87 | 5.74 | 5.86 | 5.07 | qfq | 5,542,270 | 32,248,038 | 1.03% |
| 2023-09-21 | 5.85 | 5.85 | 5.75 | 5.80 | 5.02 | qfq | 5,216,900 | 30,228,922 | -0.51% |
| 2023-09-20 | 5.87 | 5.89 | 5.83 | 5.83 | 5.04 | qfq | 3,591,500 | 21,019,791 | -0.68% |
| 2023-09-19 | 5.86 | 5.90 | 5.84 | 5.87 | 5.08 | qfq | 4,294,440 | 25,219,886 | -0.17% |
| 2023-09-18 | 5.88 | 5.93 | 5.85 | 5.88 | 5.08 | qfq | 4,307,970 | 25,370,810 | -0.34% |
| 2023-09-15 | 5.93 | 5.94 | 5.87 | 5.90 | 5.10 | qfq | 3,512,852 | 20,728,246 | 0.17% |
| 2023-09-14 | 5.94 | 5.95 | 5.87 | 5.89 | 5.09 | qfq | 4,003,370 | 23,678,480 | -0.51% |
| 2023-09-13 | 5.97 | 5.99 | 5.89 | 5.92 | 5.12 | qfq | 4,666,090 | 27,692,135 | -0.50% |
| 2023-09-12 | 5.98 | 5.98 | 5.93 | 5.95 | 5.15 | qfq | 3,979,400 | 23,713,383 | -0.17% |
| 2023-09-11 | 5.94 | 5.99 | 5.90 | 5.96 | 5.15 | qfq | 3,698,330 | 22,023,634 | 0.68% |
| 2023-09-08 | 5.95 | 6.00 | 5.92 | 5.92 | 5.12 | qfq | 3,987,200 | 23,700,904 | -0.67% |
| 2023-09-07 | 6.04 | 6.06 | 5.96 | 5.96 | 5.15 | qfq | 5,239,770 | 31,502,455 | -1.49% |
| 2023-09-06 | 6.02 | 6.06 | 6.01 | 6.05 | 5.23 | qfq | 5,236,033 | 31,558,679 | 0.00% |
| 2023-09-05 | 6.05 | 6.08 | 6.00 | 6.05 | 5.23 | qfq | 7,819,600 | 47,218,568 | 0.00% |
| 2023-09-04 | 5.93 | 6.06 | 5.93 | 6.05 | 5.23 | qfq | 8,780,872 | 52,803,402 | 2.20% |
| 2023-09-01 | 5.91 | 5.95 | 5.87 | 5.92 | 5.12 | qfq | 4,144,950 | 24,496,538 | 0.34% |
| 2023-08-31 | 5.91 | 5.95 | 5.89 | 5.90 | 5.10 | qfq | 3,929,950 | 23,238,991 | -0.51% |
| 2023-08-30 | 5.93 | 5.98 | 5.90 | 5.93 | 5.13 | qfq | 4,986,668 | 29,596,263 | 0.00% |
| 2023-08-29 | 5.85 | 5.94 | 5.82 | 5.93 | 5.13 | qfq | 5,799,850 | 34,256,600 | 1.37% |
| 2023-08-28 | 6.00 | 6.00 | 5.83 | 5.85 | 5.06 | qfq | 15,273,753 | 90,421,695 | 2.81% |
| 2023-08-25 | 5.73 | 5.87 | 5.67 | 5.69 | 4.92 | qfq | 6,600,518 | 37,933,760 | -1.73% |
| 2023-08-24 | 5.83 | 5.92 | 5.72 | 5.79 | 5.01 | qfq | 8,502,300 | 49,254,210 | -1.19% |
| 2023-08-23 | 5.96 | 6.05 | 5.85 | 5.86 | 5.07 | qfq | 9,733,152 | 57,826,257 | 0.17% |
| 2023-08-22 | 5.84 | 5.87 | 5.74 | 5.85 | 5.06 | qfq | 6,491,790 | 37,690,411 | 0.52% |
| 2023-08-21 | 5.87 | 5.93 | 5.82 | 5.82 | 5.03 | qfq | 4,024,795 | 23,583,068 | -0.68% |
| 2023-08-18 | 5.89 | 5.95 | 5.86 | 5.86 | 5.07 | qfq | 3,717,000 | 21,970,026 | -0.85% |
| 2023-08-17 | 5.81 | 5.92 | 5.77 | 5.91 | 5.11 | qfq | 4,755,800 | 27,820,273 | 1.03% |
| 2023-08-16 | 5.91 | 5.93 | 5.84 | 5.85 | 5.06 | qfq | 2,947,752 | 17,319,358 | -1.02% |
| 2023-08-15 | 5.93 | 5.97 | 5.85 | 5.91 | 5.11 | qfq | 3,642,302 | 21,522,771 | -0.67% |
| 2023-08-14 | 5.87 | 5.96 | 5.81 | 5.95 | 5.15 | qfq | 5,747,800 | 33,797,118 | 1.02% |
| 2023-08-11 | 6.03 | 6.04 | 5.87 | 5.89 | 5.09 | qfq | 8,220,500 | 48,823,610 | -2.32% |
| 2023-08-10 | 6.01 | 6.06 | 6.00 | 6.03 | 5.21 | qfq | 3,744,450 | 22,570,889 | 0.33% |
| 2023-08-09 | 6.06 | 6.07 | 6.01 | 6.01 | 5.20 | qfq | 5,022,000 | 30,271,268 | -0.66% |
| 2023-08-08 | 6.07 | 6.10 | 6.02 | 6.05 | 5.23 | qfq | 4,701,818 | 28,468,124 | -0.33% |
| 2023-08-07 | 6.13 | 6.14 | 6.06 | 6.07 | 5.25 | qfq | 5,773,068 | 35,121,737 | -1.14% |
| 2023-08-04 | 6.16 | 6.21 | 6.13 | 6.14 | 5.31 | qfq | 6,542,500 | 40,356,062 | -0.32% |
| 2023-08-03 | 6.14 | 6.28 | 6.11 | 6.16 | 5.33 | qfq | 9,745,019 | 60,140,880 | 0.00% |
| 2023-08-02 | 6.18 | 6.23 | 6.14 | 6.16 | 5.33 | qfq | 7,689,500 | 47,532,924 | -0.65% |
| 2023-08-01 | 6.21 | 6.23 | 6.15 | 6.20 | 5.36 | qfq | 5,360,792 | 33,161,000 | -0.16% |
| 2023-07-31 | 6.18 | 6.22 | 6.16 | 6.21 | 5.37 | qfq | 7,959,346 | 49,345,060 | 0.81% |
| 2023-07-28 | 6.11 | 6.16 | 6.07 | 6.16 | 5.33 | qfq | 6,685,500 | 40,942,024 | 0.82% |
| 2023-07-27 | 6.18 | 6.20 | 6.11 | 6.11 | 5.28 | qfq | 6,256,600 | 38,455,430 | -1.13% |
| 2023-07-26 | 6.18 | 6.22 | 6.12 | 6.18 | 5.34 | qfq | 6,930,828 | 42,810,417 | 0.32% |
| 2023-07-25 | 6.06 | 6.17 | 6.04 | 6.16 | 5.33 | qfq | 9,025,123 | 55,315,754 | 2.50% |
| 2023-07-24 | 6.05 | 6.07 | 5.99 | 6.01 | 5.20 | qfq | 8,556,256 | 51,577,654 | -1.15% |
| 2023-07-21 | 6.11 | 6.14 | 6.06 | 6.08 | 5.26 | qfq | 5,504,500 | 33,559,450 | -0.49% |
| 2023-07-20 | 6.18 | 6.22 | 6.09 | 6.11 | 5.28 | qfq | 7,882,691 | 48,614,293 | -0.65% |
| 2023-07-19 | 6.17 | 6.20 | 6.12 | 6.15 | 5.32 | qfq | 4,648,792 | 28,594,034 | -0.32% |
| 2023-07-18 | 6.15 | 6.18 | 6.11 | 6.17 | 5.34 | qfq | 5,213,938 | 32,057,911 | 0.49% |