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
常宝股份002478.SZ
最近收盘价5.672026-07-17
最近交易日2026-07-17
成交量（股）19,560,517
成交额（元）113,144,904
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.28 | — | — | — | 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 | 5.86 | 5.96 | 5.65 | 5.67 | 5.67 | qfq | 19,560,517 | 113,144,904 | -3.90% |
| 2026-07-16 | 5.89 | 6.00 | 5.80 | 5.90 | 5.90 | qfq | 15,191,165 | 89,741,569 | -0.34% |
| 2026-07-15 | 5.91 | 6.05 | 5.84 | 5.92 | 5.92 | qfq | 16,714,200 | 99,541,405 | 0.17% |
| 2026-07-14 | 5.85 | 5.95 | 5.75 | 5.91 | 5.91 | qfq | 15,976,899 | 93,466,873 | 1.72% |
| 2026-07-13 | 6.02 | 6.14 | 5.81 | 5.81 | 5.81 | qfq | 25,913,066 | 153,215,796 | -4.60% |
| 2026-07-10 | 5.87 | 6.31 | 5.83 | 6.09 | 6.09 | qfq | 33,708,920 | 206,645,333 | 3.05% |
| 2026-07-09 | 5.98 | 6.21 | 5.78 | 5.91 | 5.91 | qfq | 21,176,477 | 125,923,160 | -1.83% |
| 2026-07-08 | 6.03 | 6.11 | 5.87 | 6.02 | 6.02 | qfq | 22,566,800 | 135,003,816 | 0.00% |
| 2026-07-07 | 6.21 | 6.24 | 6.00 | 6.02 | 6.02 | qfq | 16,514,879 | 100,302,474 | -2.90% |
| 2026-07-06 | 6.40 | 6.51 | 6.20 | 6.20 | 6.20 | qfq | 18,616,888 | 117,450,758 | -2.82% |
| 2026-07-03 | 6.22 | 6.54 | 6.16 | 6.38 | 6.38 | qfq | 27,022,400 | 173,047,147 | 3.74% |
| 2026-07-02 | 6.22 | 6.37 | 6.13 | 6.15 | 6.15 | qfq | 17,445,029 | 109,137,724 | -1.44% |
| 2026-07-01 | 6.22 | 6.31 | 6.17 | 6.24 | 6.24 | qfq | 16,562,400 | 103,311,852 | 0.97% |
| 2026-06-30 | 6.20 | 6.23 | 6.10 | 6.18 | 6.18 | qfq | 13,281,250 | 81,929,317 | -0.96% |
| 2026-06-29 | 6.20 | 6.28 | 6.03 | 6.24 | 6.24 | qfq | 20,047,937 | 123,532,624 | 0.16% |
| 2026-06-26 | 6.48 | 6.48 | 6.23 | 6.23 | 6.23 | qfq | 16,801,706 | 106,125,344 | -5.46% |
| 2026-06-25 | 6.74 | 6.79 | 6.57 | 6.59 | 6.39 | qfq | 15,662,921 | 103,952,398 | -2.80% |
| 2026-06-24 | 6.94 | 6.95 | 6.72 | 6.78 | 6.58 | qfq | 13,345,822 | 90,933,762 | -2.45% |
| 2026-06-23 | 6.99 | 7.14 | 6.91 | 6.95 | 6.74 | qfq | 21,944,803 | 153,968,382 | -1.00% |
| 2026-06-22 | 6.90 | 7.03 | 6.77 | 7.02 | 6.81 | qfq | 17,002,416 | 117,565,573 | 1.45% |
| 2026-06-18 | 7.05 | 7.17 | 6.88 | 6.92 | 6.71 | qfq | 17,821,459 | 124,771,892 | -1.70% |
| 2026-06-17 | 7.10 | 7.14 | 6.95 | 7.04 | 6.83 | qfq | 14,553,700 | 102,318,356 | -0.71% |
| 2026-06-16 | 7.04 | 7.16 | 6.98 | 7.09 | 6.88 | qfq | 19,403,379 | 137,267,609 | 0.42% |
| 2026-06-15 | 7.18 | 7.22 | 7.01 | 7.06 | 6.85 | qfq | 20,602,317 | 145,812,157 | 0.57% |
| 2026-06-12 | 6.96 | 7.26 | 6.87 | 7.02 | 6.81 | qfq | 23,815,000 | 168,186,051 | 1.59% |
| 2026-06-11 | 6.72 | 7.06 | 6.67 | 6.91 | 6.70 | qfq | 29,198,505 | 200,497,380 | 2.83% |
| 2026-06-10 | 6.84 | 6.88 | 6.63 | 6.72 | 6.52 | qfq | 17,806,000 | 119,673,258 | -2.61% |
| 2026-06-09 | 6.94 | 6.95 | 6.76 | 6.90 | 6.69 | qfq | 16,888,500 | 115,445,623 | 0.44% |
| 2026-06-08 | 6.95 | 7.05 | 6.78 | 6.87 | 6.66 | qfq | 26,173,857 | 180,880,622 | -3.51% |
| 2026-06-05 | 7.27 | 7.29 | 7.06 | 7.12 | 6.91 | qfq | 18,548,404 | 132,435,418 | -2.33% |
| 2026-06-04 | 7.09 | 7.36 | 7.03 | 7.29 | 7.07 | qfq | 26,109,650 | 187,856,623 | 2.68% |
| 2026-06-03 | 7.15 | 7.21 | 7.04 | 7.10 | 6.89 | qfq | 21,556,962 | 153,849,500 | -0.84% |
| 2026-06-02 | 7.45 | 7.48 | 7.09 | 7.16 | 6.94 | qfq | 25,246,743 | 181,441,798 | -3.63% |
| 2026-06-01 | 7.40 | 7.57 | 7.38 | 7.43 | 7.21 | qfq | 22,150,344 | 165,483,395 | 0.54% |
| 2026-05-29 | 7.75 | 7.77 | 7.35 | 7.39 | 7.17 | qfq | 26,726,002 | 200,078,409 | -3.65% |
| 2026-05-28 | 7.52 | 7.87 | 7.37 | 7.67 | 7.44 | qfq | 35,253,119 | 268,515,861 | 1.99% |
| 2026-05-27 | 7.75 | 7.83 | 7.45 | 7.52 | 7.29 | qfq | 25,507,287 | 193,965,064 | -3.47% |
| 2026-05-26 | 7.60 | 7.89 | 7.54 | 7.79 | 7.56 | qfq | 34,605,515 | 268,266,249 | 2.50% |
| 2026-05-25 | 7.80 | 7.92 | 7.55 | 7.60 | 7.37 | qfq | 26,458,821 | 202,708,706 | -2.56% |
| 2026-05-22 | 7.67 | 7.87 | 7.66 | 7.80 | 7.57 | qfq | 20,392,100 | 158,484,538 | 1.83% |
| 2026-05-21 | 7.98 | 8.02 | 7.66 | 7.66 | 7.43 | qfq | 28,444,004 | 223,296,968 | -3.77% |
| 2026-05-20 | 8.05 | 8.11 | 7.85 | 7.96 | 7.72 | qfq | 22,601,038 | 179,378,439 | -1.85% |
| 2026-05-19 | 8.08 | 8.17 | 7.96 | 8.11 | 7.87 | qfq | 17,242,300 | 138,854,740 | 0.62% |
| 2026-05-18 | 8.22 | 8.23 | 8.00 | 8.06 | 7.82 | qfq | 19,673,546 | 158,694,875 | -1.23% |
| 2026-05-15 | 8.40 | 8.51 | 8.09 | 8.16 | 7.91 | qfq | 24,956,200 | 205,564,516 | -2.63% |
| 2026-05-14 | 8.73 | 8.86 | 8.37 | 8.38 | 8.13 | qfq | 23,826,634 | 203,581,836 | -3.57% |
| 2026-05-13 | 8.48 | 8.81 | 8.33 | 8.69 | 8.43 | qfq | 34,732,016 | 301,286,644 | 3.45% |
| 2026-05-12 | 8.68 | 8.68 | 8.34 | 8.40 | 8.15 | qfq | 35,939,320 | 304,043,028 | -3.23% |
| 2026-05-11 | 8.84 | 8.94 | 8.60 | 8.68 | 8.42 | qfq | 33,642,296 | 293,530,277 | -1.81% |
| 2026-05-08 | 9.08 | 9.11 | 8.77 | 8.84 | 8.57 | qfq | 32,776,664 | 290,271,572 | -3.39% |
| 2026-05-07 | 9.28 | 9.28 | 8.91 | 9.15 | 8.87 | qfq | 32,379,922 | 292,775,855 | -1.08% |
| 2026-05-06 | 9.04 | 9.44 | 8.97 | 9.25 | 8.97 | qfq | 37,645,752 | 348,287,877 | 3.35% |
| 2026-04-30 | 9.09 | 9.25 | 8.86 | 8.95 | 8.68 | qfq | 40,286,997 | 364,024,408 | -1.97% |
| 2026-04-29 | 9.05 | 9.26 | 8.97 | 9.13 | 8.85 | qfq | 35,602,748 | 323,644,600 | 0.00% |
| 2026-04-28 | 9.44 | 9.55 | 9.09 | 9.13 | 8.85 | qfq | 55,205,669 | 510,875,883 | -3.79% |
| 2026-04-27 | 9.88 | 9.99 | 9.18 | 9.49 | 9.20 | qfq | 105,646,536 | 996,972,644 | -6.96% |
| 2026-04-24 | 10.60 | 10.65 | 10.20 | 10.20 | 9.89 | qfq | 54,901,115 | 563,402,015 | -9.97% |
| 2026-04-23 | 11.40 | 11.69 | 11.12 | 11.33 | 10.99 | qfq | 55,593,072 | 632,907,578 | 2.26% |
| 2026-04-22 | 10.42 | 11.09 | 10.31 | 11.08 | 10.75 | qfq | 45,398,348 | 486,616,347 | 5.22% |
| 2026-04-21 | 10.88 | 10.91 | 10.43 | 10.53 | 10.21 | qfq | 36,477,892 | 385,053,813 | -3.31% |
| 2026-04-20 | 11.10 | 11.33 | 10.88 | 10.89 | 10.56 | qfq | 36,209,003 | 400,484,360 | -1.80% |
| 2026-04-17 | 10.92 | 11.25 | 10.91 | 11.09 | 10.76 | qfq | 32,451,941 | 360,423,617 | 0.09% |
| 2026-04-16 | 10.96 | 11.18 | 10.78 | 11.08 | 10.75 | qfq | 37,950,504 | 417,055,627 | 1.19% |
| 2026-04-15 | 11.07 | 11.39 | 10.91 | 10.95 | 10.62 | qfq | 32,487,772 | 362,028,841 | -0.09% |
| 2026-04-14 | 11.10 | 11.13 | 10.72 | 10.96 | 10.63 | qfq | 36,780,757 | 401,203,267 | 1.01% |
| 2026-04-13 | 11.20 | 11.25 | 10.60 | 10.85 | 10.52 | qfq | 48,806,927 | 529,336,698 | -4.07% |
| 2026-04-10 | 11.32 | 11.79 | 11.10 | 11.31 | 10.97 | qfq | 54,824,982 | 626,624,748 | 1.98% |
| 2026-04-09 | 11.08 | 11.27 | 10.85 | 11.09 | 10.76 | qfq | 62,389,309 | 690,000,662 | 0.27% |
| 2026-04-08 | 10.93 | 11.06 | 10.82 | 11.06 | 10.73 | qfq | 30,520,313 | 336,867,600 | 10.05% |
| 2026-04-07 | 10.20 | 10.34 | 10.00 | 10.05 | 9.75 | qfq | 24,410,370 | 246,843,534 | -1.47% |
| 2026-04-03 | 10.75 | 10.76 | 10.16 | 10.20 | 9.89 | qfq | 25,535,828 | 265,770,070 | -3.95% |
| 2026-04-02 | 10.83 | 11.06 | 10.51 | 10.62 | 10.30 | qfq | 30,376,200 | 327,429,980 | -0.56% |
| 2026-04-01 | 10.50 | 10.99 | 10.50 | 10.68 | 10.36 | qfq | 29,593,671 | 316,650,608 | 4.71% |
| 2026-03-31 | 10.80 | 10.84 | 10.19 | 10.20 | 9.89 | qfq | 25,626,192 | 266,610,246 | -3.95% |
| 2026-03-30 | 10.53 | 10.70 | 10.36 | 10.62 | 10.30 | qfq | 20,442,019 | 215,323,173 | -1.30% |
| 2026-03-27 | 10.56 | 10.89 | 10.54 | 10.76 | 10.44 | qfq | 16,915,325 | 181,918,271 | -0.46% |
| 2026-03-26 | 11.06 | 11.12 | 10.72 | 10.81 | 10.48 | qfq | 22,750,315 | 248,221,823 | -2.26% |
| 2026-03-25 | 11.12 | 11.47 | 10.93 | 11.06 | 10.73 | qfq | 39,659,615 | 442,534,201 | 1.56% |
| 2026-03-24 | 10.52 | 10.90 | 10.40 | 10.89 | 10.56 | qfq | 48,174,942 | 515,285,721 | 6.14% |
| 2026-03-23 | 10.50 | 10.80 | 10.07 | 10.26 | 9.95 | qfq | 44,580,871 | 464,461,009 | -4.02% |
| 2026-03-20 | 11.21 | 11.35 | 10.58 | 10.69 | 10.37 | qfq | 35,452,558 | 387,433,769 | -4.21% |
| 2026-03-19 | 11.43 | 11.60 | 10.98 | 11.16 | 10.82 | qfq | 39,915,071 | 448,576,992 | -4.86% |
| 2026-03-18 | 11.57 | 11.80 | 11.25 | 11.73 | 11.38 | qfq | 33,969,152 | 391,473,903 | 2.89% |
| 2026-03-17 | 11.69 | 11.99 | 11.30 | 11.40 | 11.06 | qfq | 40,859,458 | 475,865,763 | -1.30% |
| 2026-03-16 | 11.85 | 11.93 | 11.04 | 11.55 | 11.20 | qfq | 55,972,011 | 635,244,457 | -3.35% |
| 2026-03-13 | 11.76 | 12.17 | 11.57 | 11.95 | 11.59 | qfq | 46,204,848 | 549,516,606 | -0.58% |
| 2026-03-12 | 12.45 | 12.50 | 11.76 | 12.02 | 11.66 | qfq | 55,425,477 | 666,039,207 | -3.14% |
| 2026-03-11 | 12.98 | 13.10 | 12.31 | 12.41 | 12.04 | qfq | 60,572,240 | 760,208,208 | -4.39% |
| 2026-03-10 | 13.27 | 13.48 | 12.81 | 12.98 | 12.59 | qfq | 60,956,693 | 797,420,220 | -2.11% |
| 2026-03-09 | 13.40 | 13.80 | 12.84 | 13.26 | 12.86 | qfq | 78,424,956 | 1,033,631,435 | -4.40% |
| 2026-03-06 | 12.72 | 13.87 | 12.72 | 13.87 | 13.45 | qfq | 53,324,362 | 717,845,076 | 9.99% |
| 2026-03-05 | 12.80 | 13.24 | 12.46 | 12.61 | 12.23 | qfq | 57,879,135 | 741,717,818 | 1.69% |
| 2026-03-04 | 12.21 | 12.84 | 12.00 | 12.40 | 12.03 | qfq | 56,486,763 | 703,516,124 | 1.06% |
| 2026-03-03 | 13.17 | 13.30 | 12.05 | 12.27 | 11.90 | qfq | 96,290,326 | 1,197,032,492 | -5.62% |
| 2026-03-02 | 13.30 | 13.85 | 12.91 | 13.00 | 12.61 | qfq | 79,465,126 | 1,051,324,675 | -3.92% |
| 2026-02-27 | 12.71 | 13.85 | 12.59 | 13.53 | 13.12 | qfq | 113,112,106 | 1,508,634,569 | 6.45% |
| 2026-02-26 | 11.54 | 12.71 | 11.43 | 12.71 | 12.33 | qfq | 75,892,496 | 930,553,345 | 10.04% |
| 2026-02-25 | 11.34 | 11.85 | 11.29 | 11.55 | 11.20 | qfq | 64,224,561 | 742,724,001 | 2.58% |
| 2026-02-24 | 10.88 | 11.43 | 10.67 | 11.26 | 10.92 | qfq | 77,991,427 | 864,190,746 | 8.37% |
| 2026-02-13 | 11.00 | 11.19 | 10.36 | 10.39 | 10.08 | qfq | 95,201,952 | 1,007,798,313 | -8.13% |
| 2026-02-12 | 10.30 | 11.31 | 10.30 | 11.31 | 10.97 | qfq | 74,760,640 | 830,001,421 | 10.02% |
| 2026-02-11 | 10.51 | 10.57 | 10.24 | 10.28 | 9.97 | qfq | 27,612,100 | 286,741,934 | -2.37% |
| 2026-02-10 | 10.08 | 10.66 | 10.02 | 10.53 | 10.21 | qfq | 46,147,058 | 479,328,657 | 4.78% |
| 2026-02-09 | 9.59 | 10.20 | 9.52 | 10.05 | 9.75 | qfq | 40,110,996 | 397,402,206 | 6.91% |
| 2026-02-06 | 9.51 | 9.60 | 9.36 | 9.40 | 9.12 | qfq | 33,780,514 | 319,392,304 | -2.39% |
| 2026-02-05 | 10.32 | 10.35 | 9.42 | 9.63 | 9.34 | qfq | 51,590,867 | 502,769,128 | -7.40% |
| 2026-02-04 | 10.28 | 10.47 | 10.18 | 10.40 | 10.09 | qfq | 33,124,500 | 341,523,123 | 1.27% |
| 2026-02-03 | 9.80 | 10.32 | 9.71 | 10.27 | 9.96 | qfq | 44,825,267 | 451,278,819 | 7.99% |
| 2026-02-02 | 9.89 | 10.23 | 9.51 | 9.51 | 9.22 | qfq | 31,299,921 | 307,319,203 | -3.84% |
| 2026-01-30 | 9.71 | 10.05 | 9.30 | 9.89 | 9.59 | qfq | 45,546,600 | 441,907,167 | 0.71% |
| 2026-01-29 | 10.23 | 10.54 | 9.72 | 9.82 | 9.52 | qfq | 54,176,036 | 546,476,055 | -4.01% |
| 2026-01-28 | 10.26 | 10.29 | 10.04 | 10.23 | 9.92 | qfq | 23,390,957 | 237,941,636 | -0.87% |
| 2026-01-27 | 9.77 | 10.41 | 9.70 | 10.32 | 10.01 | qfq | 43,702,495 | 442,500,330 | 4.45% |
| 2026-01-26 | 10.08 | 10.14 | 9.72 | 9.88 | 9.58 | qfq | 39,758,651 | 393,081,231 | -3.42% |
| 2026-01-23 | 10.05 | 10.35 | 9.83 | 10.23 | 9.92 | qfq | 43,273,243 | 436,533,124 | 1.99% |
| 2026-01-22 | 9.74 | 10.20 | 9.68 | 10.03 | 9.73 | qfq | 44,920,781 | 449,417,954 | 3.08% |
| 2026-01-21 | 9.47 | 9.75 | 9.23 | 9.73 | 9.44 | qfq | 46,693,060 | 444,217,670 | 1.88% |
| 2026-01-20 | 9.45 | 9.60 | 9.24 | 9.55 | 9.26 | qfq | 47,754,756 | 450,425,471 | 0.74% |
| 2026-01-19 | 8.96 | 9.64 | 8.91 | 9.48 | 9.19 | qfq | 63,631,043 | 600,840,500 | 5.80% |
| 2026-01-16 | 9.02 | 9.46 | 8.94 | 8.96 | 8.69 | qfq | 64,645,570 | 592,833,582 | -0.11% |
| 2026-01-15 | 8.94 | 9.15 | 8.69 | 8.97 | 8.70 | qfq | 72,073,368 | 644,595,315 | 0.56% |
| 2026-01-14 | 8.11 | 8.92 | 8.11 | 8.92 | 8.65 | qfq | 62,445,473 | 539,235,791 | 9.99% |
| 2026-01-13 | 8.15 | 8.21 | 7.95 | 8.11 | 7.87 | qfq | 32,888,871 | 265,243,573 | -0.61% |
| 2026-01-12 | 8.31 | 8.35 | 8.05 | 8.16 | 7.91 | qfq | 45,655,190 | 371,014,865 | -1.81% |
| 2026-01-09 | 8.54 | 8.63 | 8.27 | 8.31 | 8.06 | qfq | 49,115,909 | 413,072,000 | -3.15% |
| 2026-01-08 | 8.46 | 8.71 | 8.38 | 8.58 | 8.32 | qfq | 33,830,885 | 289,963,224 | 1.66% |
| 2026-01-07 | 8.40 | 8.53 | 8.36 | 8.44 | 8.19 | qfq | 21,242,589 | 179,123,785 | -0.12% |
| 2026-01-06 | 8.39 | 8.48 | 8.30 | 8.45 | 8.20 | qfq | 26,936,881 | 225,873,357 | 0.72% |
| 2026-01-05 | 8.55 | 8.62 | 8.36 | 8.39 | 8.14 | qfq | 24,406,515 | 205,700,553 | -0.94% |
| 2025-12-31 | 8.58 | 8.61 | 8.38 | 8.47 | 8.21 | qfq | 21,479,457 | 182,664,321 | -1.28% |
| 2025-12-30 | 8.74 | 8.77 | 8.53 | 8.58 | 8.32 | qfq | 30,625,694 | 264,600,466 | -2.17% |
| 2025-12-29 | 9.06 | 9.06 | 8.63 | 8.77 | 8.51 | qfq | 51,790,933 | 453,958,769 | -3.41% |
| 2025-12-26 | 8.77 | 9.26 | 8.71 | 9.08 | 8.81 | qfq | 57,737,146 | 520,633,099 | 2.95% |
| 2025-12-25 | 8.53 | 9.10 | 8.45 | 8.82 | 8.55 | qfq | 57,505,411 | 506,206,740 | 2.92% |
| 2025-12-24 | 8.47 | 8.83 | 8.39 | 8.57 | 8.31 | qfq | 54,416,128 | 468,156,698 | 1.90% |
| 2025-12-23 | 8.37 | 8.47 | 8.28 | 8.41 | 8.16 | qfq | 37,500,994 | 314,336,805 | 0.48% |
| 2025-12-22 | 8.24 | 8.47 | 8.17 | 8.37 | 8.12 | qfq | 53,885,106 | 449,775,535 | 3.98% |
| 2025-12-19 | 7.95 | 8.42 | 7.91 | 8.05 | 7.81 | qfq | 43,992,504 | 355,651,880 | 1.90% |
| 2025-12-18 | 8.10 | 8.16 | 7.87 | 7.90 | 7.66 | qfq | 41,541,939 | 332,496,500 | -3.78% |
| 2025-12-17 | 8.31 | 8.35 | 8.00 | 8.21 | 7.96 | qfq | 46,539,207 | 378,577,154 | -1.79% |
| 2025-12-16 | 8.61 | 8.71 | 8.19 | 8.36 | 8.11 | qfq | 66,109,899 | 554,868,432 | -2.79% |
| 2025-12-15 | 8.15 | 8.73 | 7.95 | 8.60 | 8.34 | qfq | 129,415,710 | 1,087,281,289 | 3.24% |
| 2025-12-12 | 7.88 | 8.33 | 7.74 | 8.33 | 8.08 | qfq | 108,597,760 | 884,951,367 | 10.04% |
| 2025-12-11 | 8.16 | 8.19 | 7.53 | 7.57 | 7.34 | qfq | 69,984,303 | 544,394,953 | -1.30% |
| 2025-12-10 | 7.58 | 7.72 | 7.51 | 7.67 | 7.44 | qfq | 27,036,100 | 205,672,460 | 2.27% |
| 2025-12-09 | 7.86 | 7.88 | 7.46 | 7.50 | 7.27 | qfq | 36,922,310 | 280,461,938 | -4.58% |
| 2025-12-08 | 7.97 | 8.02 | 7.73 | 7.86 | 7.62 | qfq | 32,739,650 | 258,317,114 | 0.00% |
| 2025-12-05 | 7.64 | 7.92 | 7.63 | 7.86 | 7.62 | qfq | 30,006,350 | 234,786,151 | 1.81% |
| 2025-12-04 | 7.71 | 7.84 | 7.62 | 7.72 | 7.49 | qfq | 27,843,600 | 215,020,999 | -0.64% |
| 2025-12-03 | 7.56 | 8.06 | 7.56 | 7.77 | 7.54 | qfq | 60,873,752 | 479,411,809 | 2.64% |
| 2025-12-02 | 7.56 | 7.61 | 7.49 | 7.57 | 7.34 | qfq | 25,758,802 | 194,272,903 | -0.39% |
| 2025-12-01 | 7.61 | 7.82 | 7.54 | 7.60 | 7.37 | qfq | 54,262,258 | 413,748,408 | -2.69% |
| 2025-11-28 | 7.50 | 8.09 | 7.40 | 7.81 | 7.57 | qfq | 99,926,650 | 780,310,746 | 6.26% |
| 2025-11-27 | 7.42 | 7.52 | 7.30 | 7.35 | 7.13 | qfq | 26,787,593 | 197,889,564 | 0.96% |
| 2025-11-26 | 7.39 | 7.43 | 7.26 | 7.28 | 7.06 | qfq | 23,141,700 | 170,172,523 | -1.89% |
| 2025-11-25 | 7.17 | 7.56 | 7.08 | 7.42 | 7.20 | qfq | 47,904,358 | 353,657,483 | 4.80% |
| 2025-11-24 | 7.13 | 7.15 | 6.94 | 7.08 | 6.87 | qfq | 29,898,215 | 211,023,686 | 0.28% |
| 2025-11-21 | 7.31 | 7.37 | 7.04 | 7.06 | 6.85 | qfq | 37,242,100 | 266,929,111 | -4.85% |
| 2025-11-20 | 7.47 | 7.70 | 7.38 | 7.42 | 7.20 | qfq | 29,760,696 | 222,860,017 | -1.20% |
| 2025-11-19 | 7.70 | 7.73 | 7.37 | 7.51 | 7.28 | qfq | 38,065,620 | 285,678,363 | -1.83% |
| 2025-11-18 | 7.75 | 7.79 | 7.48 | 7.65 | 7.42 | qfq | 42,993,160 | 326,821,946 | -1.16% |
| 2025-11-17 | 7.91 | 7.97 | 7.69 | 7.74 | 7.51 | qfq | 54,492,223 | 423,218,228 | -2.27% |
| 2025-11-14 | 8.01 | 8.08 | 7.85 | 7.92 | 7.68 | qfq | 68,640,409 | 546,524,197 | -2.82% |
| 2025-11-13 | 8.18 | 8.45 | 8.04 | 8.15 | 7.90 | qfq | 89,153,487 | 730,395,801 | -2.74% |
| 2025-11-12 | 8.50 | 8.75 | 8.30 | 8.38 | 8.13 | qfq | 119,824,198 | 1,012,702,394 | -5.20% |
| 2025-11-11 | 9.03 | 9.30 | 8.53 | 8.84 | 8.57 | qfq | 148,930,218 | 1,319,888,238 | -0.11% |
| 2025-11-10 | 8.58 | 9.35 | 8.46 | 8.85 | 8.58 | qfq | 202,766,179 | 1,806,683,283 | 4.12% |
| 2025-11-07 | 8.30 | 8.98 | 7.96 | 8.50 | 8.24 | qfq | 193,321,874 | 1,616,477,680 | 3.41% |
| 2025-11-06 | 8.15 | 8.22 | 8.14 | 8.22 | 7.97 | qfq | 41,584,706 | 341,211,142 | 10.04% |
| 2025-11-05 | 6.80 | 7.47 | 6.80 | 7.47 | 7.24 | qfq | 93,917,130 | 693,108,027 | 10.01% |
| 2025-11-04 | 6.54 | 6.83 | 6.51 | 6.79 | 6.59 | qfq | 38,973,900 | 261,862,492 | 3.19% |
| 2025-11-03 | 6.59 | 6.64 | 6.52 | 6.58 | 6.38 | qfq | 22,172,300 | 145,665,738 | 0.92% |
| 2025-10-31 | 6.59 | 6.62 | 6.48 | 6.52 | 6.32 | qfq | 26,909,000 | 175,434,492 | -0.76% |
| 2025-10-30 | 6.56 | 6.72 | 6.55 | 6.57 | 6.37 | qfq | 40,805,100 | 270,374,525 | 0.31% |
| 2025-10-29 | 6.59 | 6.65 | 6.47 | 6.55 | 6.35 | qfq | 40,261,000 | 263,260,413 | -1.80% |
| 2025-10-28 | 6.60 | 6.83 | 6.54 | 6.67 | 6.47 | qfq | 74,938,863 | 500,368,831 | -1.04% |
| 2025-10-27 | 6.41 | 6.74 | 6.37 | 6.74 | 6.54 | qfq | 41,707,600 | 277,302,473 | 9.95% |
| 2025-10-24 | 6.27 | 6.31 | 6.11 | 6.13 | 5.95 | qfq | 14,620,700 | 89,947,501 | -1.13% |
| 2025-10-23 | 6.26 | 6.28 | 6.15 | 6.20 | 6.01 | qfq | 15,838,831 | 98,117,928 | 0.00% |
| 2025-10-22 | 6.22 | 6.42 | 6.18 | 6.20 | 6.01 | qfq | 28,258,094 | 177,250,596 | -2.05% |
| 2025-10-21 | 6.24 | 6.50 | 6.20 | 6.33 | 6.14 | qfq | 39,710,443 | 251,470,866 | 4.46% |
| 2025-10-20 | 6.15 | 6.15 | 5.99 | 6.06 | 5.88 | qfq | 17,176,718 | 103,939,621 | -0.33% |
| 2025-10-17 | 6.14 | 6.22 | 6.04 | 6.08 | 5.90 | qfq | 17,730,587 | 108,820,006 | -0.33% |
| 2025-10-16 | 6.32 | 6.34 | 6.08 | 6.10 | 5.92 | qfq | 22,576,200 | 139,217,525 | -2.87% |
| 2025-10-15 | 6.20 | 6.35 | 6.20 | 6.28 | 6.09 | qfq | 24,202,941 | 152,016,263 | 0.64% |
| 2025-10-14 | 6.16 | 6.24 | 6.10 | 6.24 | 6.05 | qfq | 27,091,770 | 167,391,875 | 2.13% |
| 2025-10-13 | 5.91 | 6.13 | 5.85 | 6.11 | 5.93 | qfq | 24,278,532 | 146,071,338 | 1.33% |
| 2025-10-10 | 5.81 | 6.04 | 5.75 | 6.03 | 5.85 | qfq | 27,439,448 | 163,324,299 | 3.79% |
| 2025-10-09 | 5.72 | 5.81 | 5.71 | 5.81 | 5.63 | qfq | 15,133,700 | 87,142,926 | 1.75% |
| 2025-09-30 | 5.78 | 5.78 | 5.69 | 5.71 | 5.54 | qfq | 13,146,000 | 75,192,605 | -1.21% |
| 2025-09-29 | 5.55 | 5.79 | 5.52 | 5.78 | 5.61 | qfq | 36,186,173 | 207,240,209 | 4.14% |
| 2025-09-26 | 5.47 | 5.57 | 5.45 | 5.55 | 5.38 | qfq | 11,178,687 | 61,876,242 | 1.46% |
| 2025-09-25 | 5.55 | 5.56 | 5.46 | 5.47 | 5.31 | qfq | 8,750,200 | 48,094,898 | -1.62% |
| 2025-09-24 | 5.44 | 5.56 | 5.42 | 5.56 | 5.39 | qfq | 10,341,093 | 57,072,201 | 1.65% |
| 2025-09-23 | 5.54 | 5.56 | 5.39 | 5.47 | 5.31 | qfq | 13,649,700 | 74,337,809 | -1.97% |
| 2025-09-22 | 5.51 | 5.60 | 5.49 | 5.58 | 5.41 | qfq | 13,997,394 | 77,762,283 | 1.45% |
| 2025-09-19 | 5.53 | 5.53 | 5.44 | 5.50 | 5.33 | qfq | 10,598,800 | 58,173,915 | -0.36% |
| 2025-09-18 | 5.61 | 5.61 | 5.47 | 5.52 | 5.35 | qfq | 15,246,800 | 84,486,075 | -1.43% |
| 2025-09-17 | 5.58 | 5.62 | 5.57 | 5.60 | 5.43 | qfq | 8,927,000 | 49,912,429 | 0.00% |
| 2025-09-16 | 5.62 | 5.62 | 5.55 | 5.60 | 5.43 | qfq | 10,115,500 | 56,462,482 | -0.36% |
| 2025-09-15 | 5.66 | 5.68 | 5.57 | 5.62 | 5.45 | qfq | 13,668,500 | 76,557,152 | -0.88% |
| 2025-09-12 | 5.72 | 5.73 | 5.64 | 5.67 | 5.50 | qfq | 16,949,804 | 96,089,422 | -0.70% |
| 2025-09-11 | 5.69 | 5.71 | 5.62 | 5.71 | 5.54 | qfq | 15,006,200 | 85,084,795 | 0.35% |
| 2025-09-10 | 5.75 | 5.77 | 5.66 | 5.69 | 5.52 | qfq | 12,234,101 | 69,705,839 | -1.39% |
| 2025-09-09 | 5.67 | 5.81 | 5.64 | 5.77 | 5.60 | qfq | 19,002,459 | 109,017,690 | 1.76% |
| 2025-09-08 | 5.57 | 5.68 | 5.56 | 5.67 | 5.50 | qfq | 15,028,652 | 84,641,240 | 1.80% |
| 2025-09-05 | 5.55 | 5.59 | 5.52 | 5.57 | 5.40 | qfq | 9,053,994 | 50,273,797 | 0.36% |
| 2025-09-04 | 5.53 | 5.59 | 5.47 | 5.55 | 5.38 | qfq | 11,350,261 | 62,836,356 | 0.36% |
| 2025-09-03 | 5.53 | 5.57 | 5.49 | 5.53 | 5.36 | qfq | 10,836,400 | 59,818,362 | 0.18% |
| 2025-09-02 | 5.53 | 5.55 | 5.43 | 5.52 | 5.35 | qfq | 12,501,072 | 68,588,594 | 0.00% |
| 2025-09-01 | 5.50 | 5.55 | 5.44 | 5.52 | 5.35 | qfq | 11,711,520 | 64,382,938 | 0.00% |
| 2025-08-29 | 5.51 | 5.55 | 5.48 | 5.52 | 5.35 | qfq | 9,866,688 | 54,442,899 | 0.55% |
| 2025-08-28 | 5.53 | 5.57 | 5.41 | 5.49 | 5.32 | qfq | 18,165,972 | 99,617,840 | -0.72% |
| 2025-08-27 | 5.67 | 5.70 | 5.53 | 5.53 | 5.36 | qfq | 16,227,600 | 91,060,991 | -2.81% |
| 2025-08-26 | 5.65 | 5.71 | 5.63 | 5.69 | 5.52 | qfq | 13,771,300 | 78,162,600 | 0.35% |
| 2025-08-25 | 5.60 | 5.68 | 5.58 | 5.67 | 5.50 | qfq | 19,326,102 | 109,122,405 | 1.25% |
| 2025-08-22 | 5.62 | 5.68 | 5.54 | 5.60 | 5.43 | qfq | 18,586,020 | 103,797,835 | -0.36% |
| 2025-08-21 | 5.57 | 5.63 | 5.55 | 5.62 | 5.45 | qfq | 15,789,400 | 88,420,265 | 0.90% |
| 2025-08-20 | 5.56 | 5.58 | 5.53 | 5.57 | 5.40 | qfq | 11,533,979 | 64,123,414 | 0.36% |
| 2025-08-19 | 5.53 | 5.55 | 5.51 | 5.55 | 5.38 | qfq | 9,281,499 | 51,355,119 | 0.54% |
| 2025-08-18 | 5.53 | 5.60 | 5.51 | 5.52 | 5.35 | qfq | 14,306,600 | 79,256,742 | 0.18% |
| 2025-08-15 | 5.49 | 5.55 | 5.46 | 5.51 | 5.34 | qfq | 11,577,900 | 63,733,869 | 0.73% |
| 2025-08-14 | 5.56 | 5.56 | 5.45 | 5.47 | 5.31 | qfq | 14,227,100 | 78,291,770 | -1.44% |
| 2025-08-13 | 5.55 | 5.58 | 5.54 | 5.55 | 5.38 | qfq | 10,869,500 | 60,427,609 | -0.18% |
| 2025-08-12 | 5.59 | 5.59 | 5.54 | 5.56 | 5.39 | qfq | 9,157,100 | 50,934,091 | -0.36% |
| 2025-08-11 | 5.60 | 5.63 | 5.55 | 5.58 | 5.41 | qfq | 12,491,400 | 69,752,572 | 0.00% |
| 2025-08-08 | 5.52 | 5.60 | 5.51 | 5.58 | 5.41 | qfq | 10,676,500 | 59,507,323 | 0.36% |
| 2025-08-07 | 5.58 | 5.59 | 5.51 | 5.56 | 5.39 | qfq | 9,209,300 | 51,047,336 | -0.18% |
| 2025-08-06 | 5.55 | 5.58 | 5.52 | 5.57 | 5.40 | qfq | 9,270,814 | 51,504,137 | 0.36% |
| 2025-08-05 | 5.53 | 5.58 | 5.52 | 5.55 | 5.38 | qfq | 8,543,416 | 47,448,946 | 0.54% |
| 2025-08-04 | 5.50 | 5.56 | 5.47 | 5.52 | 5.35 | qfq | 9,024,086 | 49,801,685 | -0.18% |
| 2025-08-01 | 5.51 | 5.55 | 5.49 | 5.53 | 5.36 | qfq | 8,814,700 | 48,649,372 | 0.36% |
| 2025-07-31 | 5.63 | 5.66 | 5.50 | 5.51 | 5.34 | qfq | 14,880,000 | 82,621,266 | -2.65% |
| 2025-07-30 | 5.68 | 5.72 | 5.64 | 5.66 | 5.49 | qfq | 11,860,200 | 67,401,888 | 0.00% |
| 2025-07-29 | 5.66 | 5.68 | 5.61 | 5.66 | 5.49 | qfq | 9,896,702 | 55,830,305 | 0.18% |
| 2025-07-28 | 5.67 | 5.69 | 5.61 | 5.65 | 5.48 | qfq | 9,703,816 | 54,769,298 | -0.53% |
| 2025-07-25 | 5.71 | 5.73 | 5.66 | 5.68 | 5.51 | qfq | 9,964,100 | 56,723,016 | 0.00% |
| 2025-07-24 | 5.62 | 5.68 | 5.60 | 5.68 | 5.51 | qfq | 11,184,400 | 63,186,161 | 0.71% |
| 2025-07-23 | 5.69 | 5.72 | 5.62 | 5.64 | 5.47 | qfq | 12,967,000 | 73,497,468 | -0.35% |
| 2025-07-22 | 5.59 | 5.66 | 5.56 | 5.66 | 5.49 | qfq | 15,358,800 | 86,323,755 | 1.25% |
| 2025-07-21 | 5.50 | 5.62 | 5.49 | 5.59 | 5.42 | qfq | 14,580,639 | 81,346,587 | 2.01% |
| 2025-07-18 | 5.49 | 5.53 | 5.46 | 5.48 | 5.31 | qfq | 7,112,400 | 38,976,091 | 0.00% |
| 2025-07-17 | 5.48 | 5.53 | 5.45 | 5.48 | 5.31 | qfq | 8,175,600 | 44,876,901 | 0.00% |
| 2025-07-16 | 5.50 | 5.51 | 5.45 | 5.48 | 5.31 | qfq | 9,157,000 | 50,091,292 | -0.36% |
| 2025-07-15 | 5.55 | 5.57 | 5.47 | 5.50 | 5.33 | qfq | 11,846,300 | 65,190,177 | -1.08% |
| 2025-07-14 | 5.53 | 5.58 | 5.52 | 5.56 | 5.39 | qfq | 9,966,400 | 55,353,623 | 0.36% |
| 2025-07-11 | 5.51 | 5.59 | 5.50 | 5.54 | 5.37 | qfq | 15,836,002 | 87,933,682 | 0.73% |
| 2025-07-10 | 5.48 | 5.51 | 5.47 | 5.50 | 5.33 | qfq | 9,174,500 | 50,357,225 | 0.36% |
| 2025-07-09 | 5.51 | 5.55 | 5.46 | 5.48 | 5.31 | qfq | 10,237,839 | 56,185,087 | -0.54% |
| 2025-07-08 | 5.43 | 5.52 | 5.43 | 5.51 | 5.34 | qfq | 13,051,961 | 71,569,031 | 1.10% |
| 2025-07-07 | 5.47 | 5.48 | 5.41 | 5.45 | 5.29 | qfq | 11,539,900 | 62,771,063 | -0.18% |
| 2025-07-04 | 5.43 | 5.49 | 5.41 | 5.46 | 5.30 | qfq | 15,944,116 | 87,125,170 | 0.55% |
| 2025-07-03 | 5.40 | 5.44 | 5.35 | 5.43 | 5.27 | qfq | 14,679,839 | 79,304,229 | 0.37% |
| 2025-07-02 | 5.28 | 5.46 | 5.26 | 5.41 | 5.25 | qfq | 29,036,579 | 155,940,585 | 2.66% |
| 2025-07-01 | 5.24 | 5.28 | 5.23 | 5.27 | 5.11 | qfq | 10,719,679 | 56,312,545 | 0.38% |
| 2025-06-30 | 5.25 | 5.28 | 5.23 | 5.25 | 5.09 | qfq | 11,158,179 | 58,541,371 | 0.00% |
| 2025-06-27 | 5.23 | 5.28 | 5.22 | 5.25 | 5.09 | qfq | 12,611,200 | 66,245,691 | 0.57% |
| 2025-06-26 | 5.26 | 5.27 | 5.21 | 5.22 | 5.06 | qfq | 11,745,900 | 61,525,600 | -0.57% |
| 2025-06-25 | 5.25 | 5.26 | 5.22 | 5.25 | 5.09 | qfq | 9,944,600 | 52,079,272 | 0.19% |
| 2025-06-24 | 5.20 | 5.25 | 5.15 | 5.24 | 5.08 | qfq | 11,638,800 | 60,645,837 | 0.77% |
| 2025-06-23 | 5.17 | 5.20 | 5.13 | 5.20 | 5.04 | qfq | 8,654,100 | 44,741,082 | 1.36% |
| 2025-06-20 | 5.11 | 5.16 | 5.11 | 5.13 | 4.98 | qfq | 5,935,687 | 30,488,109 | 0.00% |
| 2025-06-19 | 5.18 | 5.19 | 5.10 | 5.13 | 4.98 | qfq | 8,869,087 | 45,557,358 | -1.16% |
| 2025-06-18 | 5.25 | 5.26 | 5.18 | 5.19 | 5.03 | qfq | 9,699,376 | 50,519,299 | -1.14% |
| 2025-06-17 | 5.24 | 5.26 | 5.20 | 5.25 | 5.09 | qfq | 8,853,300 | 46,275,431 | 0.19% |
| 2025-06-16 | 5.22 | 5.28 | 5.22 | 5.24 | 5.08 | qfq | 12,946,896 | 67,969,247 | 0.38% |
| 2025-06-13 | 5.30 | 5.37 | 5.22 | 5.22 | 5.06 | qfq | 19,625,500 | 103,769,271 | -1.88% |
| 2025-06-12 | 5.31 | 5.33 | 5.27 | 5.32 | 5.16 | qfq | 13,283,600 | 70,478,741 | 0.38% |
| 2025-06-11 | 5.28 | 5.33 | 5.28 | 5.30 | 5.14 | qfq | 14,618,247 | 77,603,317 | -0.19% |
| 2025-06-10 | 5.26 | 5.33 | 5.24 | 5.31 | 5.15 | qfq | 16,514,380 | 87,299,944 | 0.95% |
| 2025-06-09 | 5.23 | 5.28 | 5.20 | 5.26 | 5.10 | qfq | 11,323,870 | 59,335,629 | 0.57% |
| 2025-06-06 | 5.21 | 5.24 | 5.19 | 5.23 | 5.07 | qfq | 7,647,900 | 39,925,384 | 0.77% |
| 2025-06-05 | 5.23 | 5.25 | 5.17 | 5.19 | 5.03 | qfq | 9,659,500 | 50,277,765 | -0.76% |
| 2025-06-04 | 5.19 | 5.25 | 5.19 | 5.23 | 5.07 | qfq | 9,566,600 | 49,954,688 | 0.58% |
| 2025-06-03 | 5.20 | 5.25 | 5.18 | 5.20 | 5.04 | qfq | 14,138,500 | 73,683,873 | 0.19% |
| 2025-05-30 | 5.20 | 5.22 | 5.17 | 5.19 | 5.03 | qfq | 9,970,800 | 51,774,526 | -0.19% |
| 2025-05-29 | 5.18 | 5.23 | 5.15 | 5.20 | 5.04 | qfq | 10,478,800 | 54,480,356 | 0.19% |
| 2025-05-28 | 5.17 | 5.20 | 5.14 | 5.19 | 5.03 | qfq | 12,113,402 | 62,620,757 | -3.17% |
| 2025-05-27 | 5.43 | 5.44 | 5.30 | 5.36 | 4.99 | qfq | 14,523,300 | 77,588,351 | -1.11% |
| 2025-05-26 | 5.34 | 5.45 | 5.32 | 5.42 | 5.04 | qfq | 15,674,129 | 84,543,905 | 1.50% |
| 2025-05-23 | 5.30 | 5.40 | 5.29 | 5.34 | 4.97 | qfq | 14,892,600 | 79,871,659 | 0.75% |
| 2025-05-22 | 5.37 | 5.39 | 5.29 | 5.30 | 4.93 | qfq | 11,348,700 | 60,536,204 | -1.49% |
| 2025-05-21 | 5.37 | 5.39 | 5.35 | 5.38 | 5.01 | qfq | 11,780,800 | 63,240,017 | 0.37% |
| 2025-05-20 | 5.36 | 5.39 | 5.31 | 5.36 | 4.99 | qfq | 10,293,600 | 54,966,423 | 0.00% |
| 2025-05-19 | 5.34 | 5.37 | 5.31 | 5.36 | 4.99 | qfq | 10,342,600 | 55,328,459 | 0.56% |
| 2025-05-16 | 5.33 | 5.37 | 5.31 | 5.33 | 4.96 | qfq | 7,099,912 | 37,891,452 | 0.19% |
| 2025-05-15 | 5.32 | 5.36 | 5.30 | 5.32 | 4.95 | qfq | 8,860,672 | 47,211,435 | -0.19% |
| 2025-05-14 | 5.33 | 5.36 | 5.28 | 5.33 | 4.96 | qfq | 11,539,636 | 61,310,012 | 0.00% |
| 2025-05-13 | 5.37 | 5.38 | 5.33 | 5.33 | 4.96 | qfq | 10,719,100 | 57,341,500 | 0.00% |
| 2025-05-12 | 5.36 | 5.37 | 5.30 | 5.33 | 4.96 | qfq | 11,204,472 | 59,617,783 | 0.19% |
| 2025-05-09 | 5.37 | 5.39 | 5.30 | 5.32 | 4.95 | qfq | 10,785,736 | 57,492,097 | -0.75% |
| 2025-05-08 | 5.30 | 5.40 | 5.29 | 5.36 | 4.99 | qfq | 14,780,536 | 79,185,417 | 0.75% |
| 2025-05-07 | 5.34 | 5.36 | 5.26 | 5.32 | 4.95 | qfq | 15,351,222 | 81,311,684 | 0.76% |
| 2025-05-06 | 5.18 | 5.30 | 5.18 | 5.28 | 4.91 | qfq | 23,798,482 | 124,878,913 | 2.13% |
| 2025-04-30 | 5.25 | 5.30 | 5.16 | 5.17 | 4.81 | qfq | 27,864,100 | 145,649,208 | -1.52% |
| 2025-04-29 | 5.28 | 5.35 | 5.21 | 5.25 | 4.88 | qfq | 45,034,500 | 236,992,414 | -5.41% |
| 2025-04-28 | 5.58 | 5.66 | 5.54 | 5.55 | 5.16 | qfq | 17,576,100 | 98,347,559 | -0.54% |
| 2025-04-25 | 5.55 | 5.60 | 5.54 | 5.58 | 5.19 | qfq | 11,051,548 | 61,569,502 | 0.54% |
| 2025-04-24 | 5.53 | 5.61 | 5.49 | 5.55 | 5.16 | qfq | 11,803,900 | 65,473,101 | 0.18% |
| 2025-04-23 | 5.53 | 5.56 | 5.48 | 5.54 | 5.15 | qfq | 12,002,900 | 66,316,113 | 0.36% |
| 2025-04-22 | 5.44 | 5.52 | 5.42 | 5.52 | 5.14 | qfq | 10,124,702 | 55,440,638 | 1.10% |
| 2025-04-21 | 5.38 | 5.53 | 5.38 | 5.46 | 5.08 | qfq | 11,334,900 | 61,987,869 | 0.74% |
| 2025-04-18 | 5.37 | 5.44 | 5.33 | 5.42 | 5.04 | qfq | 10,500,857 | 56,649,806 | 1.31% |
| 2025-04-17 | 5.31 | 5.41 | 5.30 | 5.35 | 4.98 | qfq | 12,331,248 | 66,200,318 | 0.00% |
| 2025-04-16 | 5.47 | 5.47 | 5.27 | 5.35 | 4.98 | qfq | 16,761,200 | 89,864,308 | -2.19% |
| 2025-04-15 | 5.42 | 5.49 | 5.36 | 5.47 | 5.09 | qfq | 13,209,300 | 71,792,161 | 1.48% |
| 2025-04-14 | 5.40 | 5.42 | 5.34 | 5.39 | 5.01 | qfq | 17,230,200 | 92,770,605 | 1.51% |
| 2025-04-11 | 5.32 | 5.42 | 5.27 | 5.31 | 4.94 | qfq | 17,332,340 | 92,470,566 | -0.75% |
| 2025-04-10 | 5.38 | 5.44 | 5.32 | 5.35 | 4.98 | qfq | 19,164,669 | 103,114,525 | 1.52% |
| 2025-04-09 | 5.16 | 5.32 | 4.93 | 5.27 | 4.90 | qfq | 29,421,500 | 150,468,733 | 0.38% |
| 2025-04-08 | 5.25 | 5.39 | 5.18 | 5.25 | 4.88 | qfq | 28,505,968 | 150,208,974 | 0.00% |
| 2025-04-07 | 5.59 | 5.60 | 5.25 | 5.25 | 4.88 | qfq | 30,960,882 | 166,625,928 | -9.95% |
| 2025-04-03 | 5.78 | 5.90 | 5.74 | 5.83 | 5.42 | qfq | 29,406,163 | 171,019,742 | 0.17% |
| 2025-04-02 | 5.90 | 6.05 | 5.80 | 5.82 | 5.41 | qfq | 38,504,086 | 227,957,225 | -1.02% |
| 2025-04-01 | 5.77 | 5.96 | 5.72 | 5.88 | 5.47 | qfq | 41,196,408 | 242,061,514 | 2.62% |
| 2025-03-31 | 5.66 | 5.87 | 5.66 | 5.73 | 5.33 | qfq | 39,102,973 | 224,902,924 | -0.52% |
| 2025-03-28 | 5.67 | 5.91 | 5.65 | 5.76 | 5.36 | qfq | 77,771,329 | 448,990,466 | 4.73% |
| 2025-03-27 | 5.55 | 5.58 | 5.42 | 5.50 | 5.12 | qfq | 17,816,470 | 97,523,657 | -1.08% |
| 2025-03-26 | 5.54 | 5.61 | 5.52 | 5.56 | 5.17 | qfq | 22,318,084 | 124,054,814 | 0.36% |
| 2025-03-25 | 5.53 | 5.57 | 5.48 | 5.54 | 5.15 | qfq | 17,955,488 | 99,266,028 | -0.18% |
| 2025-03-24 | 5.57 | 5.62 | 5.43 | 5.55 | 5.16 | qfq | 38,060,562 | 209,965,077 | -0.36% |
| 2025-03-21 | 5.39 | 5.63 | 5.38 | 5.57 | 5.18 | qfq | 47,570,841 | 263,519,731 | 3.15% |
| 2025-03-20 | 5.36 | 5.42 | 5.36 | 5.40 | 5.02 | qfq | 8,818,700 | 47,595,145 | 0.37% |
| 2025-03-19 | 5.38 | 5.43 | 5.36 | 5.38 | 5.01 | qfq | 10,366,500 | 55,858,927 | 0.00% |
| 2025-03-18 | 5.43 | 5.45 | 5.36 | 5.38 | 5.01 | qfq | 13,067,448 | 70,315,978 | -0.55% |
| 2025-03-17 | 5.38 | 5.49 | 5.33 | 5.41 | 5.03 | qfq | 25,088,221 | 136,457,588 | 1.88% |
| 2025-03-14 | 5.32 | 5.35 | 5.26 | 5.31 | 4.94 | qfq | 17,736,682 | 93,850,230 | -0.19% |
| 2025-03-13 | 5.19 | 5.37 | 5.16 | 5.32 | 4.95 | qfq | 17,187,479 | 90,415,135 | 1.92% |
| 2025-03-12 | 5.19 | 5.25 | 5.17 | 5.22 | 4.86 | qfq | 11,209,316 | 58,443,198 | 0.58% |
| 2025-03-11 | 5.14 | 5.20 | 5.10 | 5.19 | 4.83 | qfq | 6,985,516 | 36,018,501 | 0.58% |
| 2025-03-10 | 5.19 | 5.21 | 5.14 | 5.16 | 4.80 | qfq | 6,535,924 | 33,750,333 | -0.39% |
| 2025-03-07 | 5.13 | 5.19 | 5.12 | 5.18 | 4.82 | qfq | 11,218,690 | 58,030,345 | 0.78% |
| 2025-03-06 | 5.13 | 5.15 | 5.09 | 5.14 | 4.78 | qfq | 7,495,900 | 38,379,506 | 0.39% |
| 2025-03-05 | 5.15 | 5.15 | 5.05 | 5.12 | 4.76 | qfq | 6,153,247 | 31,330,956 | -0.19% |
| 2025-03-04 | 5.10 | 5.15 | 5.06 | 5.13 | 4.77 | qfq | 5,625,290 | 28,798,949 | 0.59% |
| 2025-03-03 | 5.11 | 5.16 | 5.08 | 5.10 | 4.74 | qfq | 7,914,967 | 40,568,647 | 0.39% |
| 2025-02-28 | 5.17 | 5.17 | 5.08 | 5.08 | 4.73 | qfq | 8,620,900 | 44,050,385 | -1.55% |
| 2025-02-27 | 5.21 | 5.24 | 5.11 | 5.16 | 4.80 | qfq | 9,392,700 | 48,382,416 | -0.39% |
| 2025-02-26 | 5.05 | 5.19 | 5.03 | 5.18 | 4.82 | qfq | 16,464,357 | 84,442,121 | 3.19% |
| 2025-02-25 | 5.07 | 5.07 | 5.01 | 5.02 | 4.67 | qfq | 7,592,367 | 38,267,734 | -1.18% |
| 2025-02-24 | 5.06 | 5.09 | 5.03 | 5.08 | 4.73 | qfq | 8,602,767 | 43,634,428 | 0.79% |
| 2025-02-21 | 5.10 | 5.11 | 5.02 | 5.04 | 4.69 | qfq | 12,276,100 | 61,998,880 | -1.37% |
| 2025-02-20 | 5.07 | 5.12 | 5.02 | 5.11 | 4.75 | qfq | 8,089,446 | 41,070,523 | 0.79% |
| 2025-02-19 | 5.02 | 5.08 | 5.02 | 5.07 | 4.72 | qfq | 8,512,700 | 42,914,771 | 1.00% |
| 2025-02-18 | 5.08 | 5.09 | 5.01 | 5.02 | 4.67 | qfq | 7,340,090 | 37,105,588 | -1.18% |
| 2025-02-17 | 5.10 | 5.10 | 5.04 | 5.08 | 4.73 | qfq | 7,909,510 | 40,101,898 | -0.20% |
| 2025-02-14 | 5.15 | 5.15 | 5.08 | 5.09 | 4.74 | qfq | 8,317,278 | 42,477,310 | -0.97% |
| 2025-02-13 | 5.18 | 5.19 | 5.14 | 5.14 | 4.78 | qfq | 6,571,000 | 33,939,876 | -0.96% |
| 2025-02-12 | 5.20 | 5.20 | 5.15 | 5.19 | 4.83 | qfq | 5,426,200 | 28,092,882 | 0.00% |
| 2025-02-11 | 5.19 | 5.20 | 5.15 | 5.19 | 4.83 | qfq | 6,492,476 | 33,575,872 | 0.19% |
| 2025-02-10 | 5.20 | 5.22 | 5.16 | 5.18 | 4.82 | qfq | 6,357,976 | 32,919,715 | 0.19% |
| 2025-02-07 | 5.15 | 5.20 | 5.12 | 5.17 | 4.81 | qfq | 9,446,710 | 48,786,804 | 0.58% |
| 2025-02-06 | 5.11 | 5.15 | 5.09 | 5.14 | 4.78 | qfq | 6,645,400 | 34,022,974 | 0.59% |
| 2025-02-05 | 5.11 | 5.15 | 5.07 | 5.11 | 4.75 | qfq | 8,941,867 | 45,551,007 | 0.20% |
| 2025-01-27 | 5.08 | 5.17 | 5.07 | 5.10 | 4.74 | qfq | 10,545,550 | 54,086,639 | 0.79% |
| 2025-01-24 | 5.03 | 5.08 | 4.99 | 5.06 | 4.71 | qfq | 7,005,832 | 35,248,593 | 0.80% |
| 2025-01-23 | 5.04 | 5.07 | 5.02 | 5.02 | 4.67 | qfq | 6,543,380 | 33,066,677 | 0.40% |
| 2025-01-22 | 5.05 | 5.05 | 4.99 | 5.00 | 4.65 | qfq | 5,229,683 | 26,243,395 | -0.99% |
| 2025-01-21 | 5.08 | 5.08 | 5.01 | 5.05 | 4.70 | qfq | 5,726,300 | 28,849,694 | -0.20% |
| 2025-01-20 | 5.06 | 5.09 | 5.03 | 5.06 | 4.71 | qfq | 6,237,000 | 31,590,169 | 0.60% |
| 2025-01-17 | 5.03 | 5.05 | 4.99 | 5.03 | 4.68 | qfq | 5,922,700 | 29,740,352 | -0.20% |
| 2025-01-16 | 5.03 | 5.07 | 5.00 | 5.04 | 4.69 | qfq | 7,736,700 | 39,011,698 | 0.60% |
| 2025-01-15 | 5.01 | 5.04 | 4.99 | 5.01 | 4.66 | qfq | 6,260,486 | 31,346,401 | -0.20% |
| 2025-01-14 | 4.91 | 5.03 | 4.90 | 5.02 | 4.67 | qfq | 9,594,008 | 47,798,238 | 2.45% |
| 2025-01-13 | 4.87 | 4.93 | 4.85 | 4.90 | 4.56 | qfq | 6,210,286 | 30,316,972 | 0.20% |
| 2025-01-10 | 5.02 | 5.03 | 4.88 | 4.89 | 4.55 | qfq | 10,405,386 | 51,511,049 | -2.40% |
| 2025-01-09 | 5.01 | 5.05 | 4.99 | 5.01 | 4.66 | qfq | 6,319,200 | 31,720,029 | -0.79% |
| 2025-01-08 | 5.08 | 5.09 | 4.94 | 5.05 | 4.70 | qfq | 13,665,347 | 68,647,064 | -1.17% |
| 2025-01-07 | 5.16 | 5.19 | 5.01 | 5.11 | 4.75 | qfq | 16,726,415 | 85,057,884 | -1.35% |
| 2025-01-06 | 5.20 | 5.28 | 5.11 | 5.18 | 4.82 | qfq | 11,850,102 | 61,404,547 | -0.19% |
| 2025-01-03 | 5.20 | 5.40 | 5.12 | 5.19 | 4.83 | qfq | 20,158,682 | 105,255,141 | 0.00% |
| 2025-01-02 | 5.29 | 5.32 | 5.15 | 5.19 | 4.83 | qfq | 15,555,975 | 81,651,350 | -1.89% |
| 2024-12-31 | 5.42 | 5.43 | 5.27 | 5.29 | 4.92 | qfq | 15,065,754 | 80,605,445 | -2.04% |
| 2024-12-30 | 5.44 | 5.45 | 5.37 | 5.40 | 5.02 | qfq | 12,244,000 | 66,199,770 | -1.10% |
| 2024-12-27 | 5.49 | 5.53 | 5.43 | 5.46 | 5.08 | qfq | 19,494,307 | 106,564,170 | -0.73% |
| 2024-12-26 | 5.37 | 5.55 | 5.36 | 5.50 | 5.12 | qfq | 27,643,105 | 151,448,245 | 2.04% |
| 2024-12-25 | 5.42 | 5.44 | 5.27 | 5.39 | 5.01 | qfq | 19,834,218 | 106,217,273 | -0.55% |
| 2024-12-24 | 5.24 | 5.42 | 5.23 | 5.42 | 5.04 | qfq | 22,677,755 | 121,643,426 | 3.24% |
| 2024-12-23 | 5.42 | 5.45 | 5.23 | 5.25 | 4.88 | qfq | 21,296,672 | 113,205,181 | -3.14% |
| 2024-12-20 | 5.21 | 5.54 | 5.20 | 5.42 | 5.04 | qfq | 30,085,874 | 161,572,019 | 3.44% |
| 2024-12-19 | 5.19 | 5.24 | 5.10 | 5.24 | 4.88 | qfq | 12,328,438 | 63,854,340 | 0.38% |
| 2024-12-18 | 5.26 | 5.30 | 5.21 | 5.22 | 4.86 | qfq | 9,789,000 | 51,493,075 | -0.57% |
| 2024-12-17 | 5.38 | 5.41 | 5.23 | 5.25 | 4.88 | qfq | 12,905,300 | 68,321,515 | -2.78% |
| 2024-12-16 | 5.35 | 5.44 | 5.35 | 5.40 | 5.02 | qfq | 9,830,100 | 53,070,502 | 0.75% |
| 2024-12-13 | 5.47 | 5.48 | 5.35 | 5.36 | 4.99 | qfq | 14,073,713 | 76,308,637 | -2.37% |
| 2024-12-12 | 5.46 | 5.50 | 5.41 | 5.49 | 5.11 | qfq | 14,216,353 | 77,576,051 | 0.73% |
| 2024-12-11 | 5.38 | 5.46 | 5.37 | 5.45 | 5.07 | qfq | 13,981,102 | 76,032,002 | 0.93% |
| 2024-12-10 | 5.52 | 5.55 | 5.39 | 5.40 | 5.02 | qfq | 20,002,436 | 109,195,676 | -0.55% |
| 2024-12-09 | 5.44 | 5.48 | 5.39 | 5.43 | 5.05 | qfq | 12,725,100 | 69,224,288 | -0.18% |
| 2024-12-06 | 5.38 | 5.45 | 5.35 | 5.44 | 5.06 | qfq | 18,216,700 | 98,599,128 | 1.68% |
| 2024-12-05 | 5.30 | 5.35 | 5.28 | 5.35 | 4.98 | qfq | 9,272,620 | 49,372,689 | 0.56% |
| 2024-12-04 | 5.35 | 5.38 | 5.30 | 5.32 | 4.95 | qfq | 12,702,530 | 67,796,203 | -0.75% |
| 2024-12-03 | 5.35 | 5.38 | 5.31 | 5.36 | 4.99 | qfq | 12,005,832 | 64,171,038 | 0.75% |
| 2024-12-02 | 5.27 | 5.36 | 5.26 | 5.32 | 4.95 | qfq | 13,837,200 | 73,503,824 | 1.14% |
| 2024-11-29 | 5.23 | 5.30 | 5.22 | 5.26 | 4.89 | qfq | 11,030,900 | 58,146,087 | 0.57% |
| 2024-11-28 | 5.21 | 5.28 | 5.20 | 5.23 | 4.87 | qfq | 9,491,508 | 49,729,897 | 0.19% |
| 2024-11-27 | 5.17 | 5.22 | 5.09 | 5.22 | 4.86 | qfq | 9,130,401 | 47,095,065 | 0.38% |
| 2024-11-26 | 5.20 | 5.24 | 5.17 | 5.20 | 4.84 | qfq | 7,925,154 | 41,232,743 | -0.19% |
| 2024-11-25 | 5.19 | 5.24 | 5.13 | 5.21 | 4.85 | qfq | 9,391,900 | 48,656,609 | 0.39% |
| 2024-11-22 | 5.37 | 5.41 | 5.18 | 5.19 | 4.83 | qfq | 19,694,300 | 103,918,660 | -3.53% |
| 2024-11-21 | 5.33 | 5.43 | 5.31 | 5.38 | 5.01 | qfq | 16,974,890 | 91,014,341 | 0.75% |
| 2024-11-20 | 5.29 | 5.34 | 5.25 | 5.34 | 4.97 | qfq | 10,820,300 | 57,461,794 | 0.95% |
| 2024-11-19 | 5.31 | 5.33 | 5.19 | 5.29 | 4.92 | qfq | 13,397,318 | 70,392,338 | 0.00% |
| 2024-11-18 | 5.25 | 5.42 | 5.23 | 5.29 | 4.92 | qfq | 23,561,449 | 125,674,181 | 1.73% |
| 2024-11-15 | 5.26 | 5.31 | 5.20 | 5.20 | 4.84 | qfq | 8,376,705 | 43,943,501 | -1.14% |
| 2024-11-14 | 5.41 | 5.42 | 5.25 | 5.26 | 4.89 | qfq | 13,421,675 | 71,566,536 | -2.95% |
| 2024-11-13 | 5.38 | 5.44 | 5.32 | 5.42 | 5.04 | qfq | 12,107,459 | 65,122,990 | 0.37% |
| 2024-11-12 | 5.42 | 5.54 | 5.32 | 5.40 | 5.02 | qfq | 24,259,518 | 132,302,413 | -0.74% |
| 2024-11-11 | 5.47 | 5.47 | 5.33 | 5.44 | 5.06 | qfq | 17,373,372 | 93,809,870 | -0.55% |
| 2024-11-08 | 5.55 | 5.55 | 5.35 | 5.47 | 5.09 | qfq | 22,871,073 | 124,492,663 | -0.18% |
| 2024-11-07 | 5.30 | 5.50 | 5.27 | 5.48 | 5.10 | qfq | 26,043,585 | 141,201,620 | 3.01% |
| 2024-11-06 | 5.22 | 5.34 | 5.19 | 5.32 | 4.95 | qfq | 28,085,342 | 147,861,838 | 1.53% |
| 2024-11-05 | 5.15 | 5.25 | 5.15 | 5.24 | 4.88 | qfq | 21,020,578 | 109,469,172 | 1.35% |
| 2024-11-04 | 5.16 | 5.18 | 5.10 | 5.17 | 4.81 | qfq | 13,797,052 | 70,794,216 | 0.00% |
| 2024-11-01 | 5.12 | 5.18 | 5.09 | 5.17 | 4.81 | qfq | 17,544,540 | 90,299,595 | 0.39% |
| 2024-10-31 | 5.09 | 5.15 | 5.09 | 5.15 | 4.79 | qfq | 15,248,066 | 78,116,225 | 1.58% |
| 2024-10-30 | 5.06 | 5.12 | 5.03 | 5.07 | 4.72 | qfq | 10,985,509 | 55,608,719 | -0.20% |
| 2024-10-29 | 5.25 | 5.26 | 5.07 | 5.08 | 4.73 | qfq | 23,271,193 | 119,376,145 | -3.24% |
| 2024-10-28 | 5.05 | 5.26 | 5.03 | 5.25 | 4.88 | qfq | 31,052,896 | 160,402,310 | 3.96% |
| 2024-10-25 | 4.95 | 5.05 | 4.93 | 5.05 | 4.70 | qfq | 24,984,532 | 124,688,498 | -0.98% |
| 2024-10-24 | 5.12 | 5.13 | 5.06 | 5.10 | 4.74 | qfq | 8,117,900 | 41,260,440 | -0.39% |
| 2024-10-23 | 5.10 | 5.15 | 5.08 | 5.12 | 4.76 | qfq | 10,569,600 | 54,109,213 | 0.59% |
| 2024-10-22 | 5.02 | 5.09 | 5.01 | 5.09 | 4.74 | qfq | 10,324,500 | 52,197,538 | 0.99% |
| 2024-10-21 | 5.09 | 5.11 | 5.02 | 5.04 | 4.69 | qfq | 11,855,081 | 59,800,683 | -0.79% |
| 2024-10-18 | 5.02 | 5.14 | 4.98 | 5.08 | 4.73 | qfq | 15,621,545 | 78,828,602 | 0.79% |
| 2024-10-17 | 5.11 | 5.15 | 5.03 | 5.04 | 4.69 | qfq | 7,275,400 | 37,030,002 | -1.18% |
| 2024-10-16 | 5.07 | 5.15 | 5.05 | 5.10 | 4.74 | qfq | 8,280,897 | 42,267,897 | -0.20% |
| 2024-10-15 | 5.17 | 5.18 | 5.10 | 5.11 | 4.75 | qfq | 9,236,300 | 47,452,970 | -1.35% |
| 2024-10-14 | 5.18 | 5.23 | 5.11 | 5.18 | 4.82 | qfq | 10,659,900 | 55,108,864 | 0.78% |
| 2024-10-11 | 5.25 | 5.29 | 5.10 | 5.14 | 4.78 | qfq | 12,974,300 | 67,290,876 | -2.28% |
| 2024-10-10 | 5.18 | 5.34 | 5.12 | 5.26 | 4.89 | qfq | 20,536,014 | 107,750,016 | 1.54% |
| 2024-10-09 | 5.56 | 5.56 | 5.17 | 5.18 | 4.82 | qfq | 31,039,377 | 165,650,293 | -8.32% |
| 2024-10-08 | 5.94 | 5.99 | 5.45 | 5.65 | 5.26 | qfq | 45,781,256 | 261,674,054 | 3.67% |
| 2024-09-30 | 5.15 | 5.53 | 5.15 | 5.45 | 5.07 | qfq | 45,037,493 | 240,405,953 | 7.50% |
| 2024-09-27 | 4.99 | 5.12 | 4.93 | 5.07 | 4.72 | qfq | 17,246,153 | 86,523,334 | 2.84% |
| 2024-09-26 | 4.73 | 4.93 | 4.70 | 4.93 | 4.59 | qfq | 14,506,400 | 70,333,635 | 4.01% |
| 2024-09-25 | 4.68 | 4.83 | 4.68 | 4.74 | 4.41 | qfq | 17,537,800 | 83,441,703 | 2.38% |
| 2024-09-24 | 4.43 | 4.66 | 4.43 | 4.63 | 4.31 | qfq | 12,584,678 | 57,468,393 | 4.75% |
| 2024-09-23 | 4.36 | 4.43 | 4.34 | 4.42 | 4.11 | qfq | 5,560,900 | 24,439,004 | 1.38% |
| 2024-09-20 | 4.47 | 4.48 | 4.33 | 4.36 | 4.06 | qfq | 10,284,800 | 44,961,487 | -2.02% |
| 2024-09-19 | 4.44 | 4.53 | 4.43 | 4.45 | 4.14 | qfq | 7,204,792 | 32,198,369 | 0.45% |
| 2024-09-18 | 4.42 | 4.44 | 4.38 | 4.43 | 4.12 | qfq | 3,619,300 | 15,951,542 | 0.23% |
| 2024-09-13 | 4.41 | 4.45 | 4.41 | 4.42 | 4.11 | qfq | 2,540,600 | 11,249,207 | 0.00% |
| 2024-09-12 | 4.49 | 4.51 | 4.42 | 4.42 | 4.11 | qfq | 3,061,200 | 13,650,646 | -1.56% |
| 2024-09-11 | 4.49 | 4.52 | 4.46 | 4.49 | 4.18 | qfq | 2,365,100 | 10,606,010 | -0.44% |
| 2024-09-10 | 4.48 | 4.51 | 4.43 | 4.51 | 4.20 | qfq | 3,310,600 | 14,795,155 | 1.12% |
| 2024-09-09 | 4.50 | 4.50 | 4.45 | 4.46 | 4.15 | qfq | 3,597,400 | 16,064,411 | -0.89% |
| 2024-09-06 | 4.58 | 4.59 | 4.50 | 4.50 | 4.19 | qfq | 4,547,700 | 20,612,083 | -1.75% |
| 2024-09-05 | 4.56 | 4.60 | 4.55 | 4.58 | 4.26 | qfq | 2,146,400 | 9,833,051 | 0.66% |
| 2024-09-04 | 4.59 | 4.60 | 4.54 | 4.55 | 4.23 | qfq | 2,667,100 | 12,184,333 | -1.09% |
| 2024-09-03 | 4.58 | 4.62 | 4.56 | 4.60 | 4.28 | qfq | 2,602,000 | 11,942,929 | 0.44% |
| 2024-09-02 | 4.66 | 4.69 | 4.58 | 4.58 | 4.26 | qfq | 4,936,400 | 22,898,512 | -1.72% |
| 2024-08-30 | 4.61 | 4.73 | 4.61 | 4.66 | 4.34 | qfq | 7,926,200 | 37,095,199 | 0.65% |
| 2024-08-29 | 4.54 | 4.64 | 4.53 | 4.63 | 4.31 | qfq | 4,020,943 | 18,514,074 | 1.54% |
| 2024-08-28 | 4.57 | 4.63 | 4.54 | 4.56 | 4.24 | qfq | 4,499,943 | 20,611,587 | -0.44% |
| 2024-08-27 | 4.60 | 4.61 | 4.56 | 4.58 | 4.26 | qfq | 3,248,143 | 14,883,815 | -0.22% |
| 2024-08-26 | 4.53 | 4.60 | 4.52 | 4.59 | 4.27 | qfq | 3,878,900 | 17,755,918 | 0.88% |
| 2024-08-23 | 4.60 | 4.63 | 4.52 | 4.55 | 4.23 | qfq | 7,043,401 | 32,037,877 | -1.73% |
| 2024-08-22 | 4.59 | 4.66 | 4.58 | 4.63 | 4.31 | qfq | 5,269,068 | 24,377,307 | 0.87% |
| 2024-08-21 | 4.60 | 4.64 | 4.57 | 4.59 | 4.27 | qfq | 4,468,600 | 20,551,276 | -0.65% |
| 2024-08-20 | 4.73 | 4.74 | 4.60 | 4.62 | 4.30 | qfq | 7,455,300 | 34,642,378 | -1.91% |
| 2024-08-19 | 4.76 | 4.80 | 4.70 | 4.71 | 4.38 | qfq | 6,749,100 | 32,046,222 | -1.05% |
| 2024-08-16 | 4.85 | 4.87 | 4.75 | 4.76 | 4.43 | qfq | 7,104,709 | 34,004,563 | -1.65% |
| 2024-08-15 | 4.82 | 4.88 | 4.78 | 4.84 | 4.50 | qfq | 5,322,101 | 25,705,515 | 0.00% |
| 2024-08-14 | 4.87 | 4.89 | 4.83 | 4.84 | 4.50 | qfq | 3,208,100 | 15,590,332 | -0.62% |
| 2024-08-13 | 4.86 | 4.88 | 4.83 | 4.87 | 4.53 | qfq | 3,364,500 | 16,349,031 | 0.21% |
| 2024-08-12 | 4.87 | 4.90 | 4.84 | 4.86 | 4.52 | qfq | 3,874,152 | 18,861,632 | -0.61% |
| 2024-08-09 | 4.93 | 4.96 | 4.87 | 4.89 | 4.55 | qfq | 4,469,900 | 22,014,044 | -0.61% |
| 2024-08-08 | 4.88 | 4.93 | 4.87 | 4.92 | 4.58 | qfq | 3,262,552 | 16,012,056 | 0.20% |
| 2024-08-07 | 4.89 | 4.94 | 4.86 | 4.91 | 4.57 | qfq | 3,980,749 | 19,529,851 | 0.41% |
| 2024-08-06 | 4.86 | 4.91 | 4.85 | 4.89 | 4.55 | qfq | 3,467,100 | 16,919,554 | 1.03% |
| 2024-08-05 | 4.90 | 4.97 | 4.83 | 4.84 | 4.50 | qfq | 6,818,404 | 33,420,098 | -1.63% |
| 2024-08-02 | 5.00 | 5.02 | 4.89 | 4.92 | 4.58 | qfq | 7,811,104 | 38,733,738 | -1.99% |
| 2024-08-01 | 5.08 | 5.11 | 5.01 | 5.02 | 4.67 | qfq | 7,688,600 | 38,882,331 | -0.99% |
| 2024-07-31 | 4.96 | 5.08 | 4.94 | 5.07 | 4.72 | qfq | 8,389,400 | 42,254,465 | 2.63% |
| 2024-07-30 | 4.96 | 4.96 | 4.89 | 4.94 | 4.60 | qfq | 5,352,000 | 26,372,595 | -0.60% |
| 2024-07-29 | 4.93 | 4.98 | 4.88 | 4.97 | 4.62 | qfq | 5,506,147 | 27,152,009 | 1.02% |
| 2024-07-26 | 4.82 | 4.95 | 4.82 | 4.92 | 4.58 | qfq | 10,210,000 | 50,095,640 | 1.03% |
| 2024-07-25 | 4.90 | 4.93 | 4.77 | 4.87 | 4.53 | qfq | 18,368,145 | 88,897,155 | -2.99% |
| 2024-07-24 | 4.71 | 5.19 | 4.70 | 5.02 | 4.67 | qfq | 22,039,000 | 108,710,035 | 6.36% |
| 2024-07-23 | 4.79 | 4.82 | 4.72 | 4.72 | 4.39 | qfq | 4,906,100 | 23,434,468 | -1.46% |
| 2024-07-22 | 4.81 | 4.83 | 4.76 | 4.79 | 4.46 | qfq | 4,850,900 | 23,185,615 | -0.83% |
| 2024-07-19 | 4.84 | 4.85 | 4.77 | 4.83 | 4.49 | qfq | 5,526,100 | 26,569,056 | -0.41% |
| 2024-07-18 | 4.85 | 4.87 | 4.77 | 4.85 | 4.51 | qfq | 5,067,600 | 24,438,894 | -0.21% |
| 2024-07-17 | 4.91 | 4.93 | 4.84 | 4.86 | 4.52 | qfq | 4,668,200 | 22,701,091 | -1.22% |
| 2024-07-16 | 4.99 | 4.99 | 4.90 | 4.92 | 4.58 | qfq | 5,148,741 | 25,344,399 | -1.20% |
| 2024-07-15 | 5.01 | 5.01 | 4.94 | 4.98 | 4.63 | qfq | 4,073,741 | 20,224,223 | -0.40% |
| 2024-07-12 | 5.04 | 5.04 | 4.95 | 5.00 | 4.65 | qfq | 5,619,002 | 28,102,415 | -0.60% |
| 2024-07-11 | 4.95 | 5.04 | 4.95 | 5.03 | 4.68 | qfq | 8,418,500 | 42,116,817 | 2.86% |
| 2024-07-10 | 5.01 | 5.03 | 4.89 | 4.89 | 4.55 | qfq | 7,582,300 | 37,505,454 | -2.98% |
| 2024-07-09 | 5.01 | 5.04 | 4.89 | 5.04 | 4.69 | qfq | 7,966,200 | 39,665,659 | 1.00% |
| 2024-07-08 | 5.12 | 5.14 | 4.99 | 4.99 | 4.64 | qfq | 5,641,800 | 28,352,763 | -1.96% |
| 2024-07-05 | 5.05 | 5.10 | 5.02 | 5.09 | 4.74 | qfq | 3,875,900 | 19,624,958 | 0.79% |
| 2024-07-04 | 5.21 | 5.21 | 5.03 | 5.05 | 4.70 | qfq | 5,834,000 | 29,700,483 | -2.13% |
| 2024-07-03 | 5.17 | 5.24 | 5.15 | 5.16 | 4.80 | qfq | 6,011,900 | 31,194,753 | -0.58% |
| 2024-07-02 | 5.10 | 5.22 | 5.10 | 5.19 | 4.83 | qfq | 9,026,900 | 46,737,916 | 1.37% |
| 2024-07-01 | 4.98 | 5.13 | 4.98 | 5.12 | 4.76 | qfq | 11,307,100 | 57,393,097 | 2.81% |
| 2024-06-28 | 4.96 | 5.03 | 4.95 | 4.98 | 4.63 | qfq | 6,291,900 | 31,457,944 | 0.40% |
| 2024-06-27 | 5.04 | 5.05 | 4.96 | 4.96 | 4.61 | qfq | 5,855,700 | 29,273,959 | -1.78% |
| 2024-06-26 | 4.97 | 5.05 | 4.93 | 5.05 | 4.70 | qfq | 6,556,857 | 32,728,154 | 1.41% |
| 2024-06-25 | 4.97 | 5.03 | 4.95 | 4.98 | 4.63 | qfq | 8,781,568 | 43,861,932 | 0.81% |
| 2024-06-24 | 5.06 | 5.08 | 4.90 | 4.94 | 4.60 | qfq | 9,332,664 | 46,338,999 | -2.95% |
| 2024-06-21 | 5.06 | 5.15 | 5.05 | 5.09 | 4.74 | qfq | 5,104,200 | 26,042,822 | 0.79% |
| 2024-06-20 | 5.17 | 5.19 | 5.04 | 5.05 | 4.70 | qfq | 10,738,000 | 54,582,483 | -2.32% |
| 2024-06-19 | 5.21 | 5.23 | 5.16 | 5.17 | 4.81 | qfq | 4,106,400 | 21,299,807 | -0.39% |
| 2024-06-18 | 5.20 | 5.23 | 5.18 | 5.19 | 4.83 | qfq | 3,547,924 | 18,457,143 | 0.19% |
| 2024-06-17 | 5.25 | 5.27 | 5.18 | 5.18 | 4.82 | qfq | 6,404,465 | 33,403,635 | -1.52% |
| 2024-06-14 | 5.23 | 5.28 | 5.21 | 5.26 | 4.89 | qfq | 5,286,422 | 27,742,115 | 0.77% |
| 2024-06-13 | 5.30 | 5.32 | 5.19 | 5.22 | 4.86 | qfq | 7,427,506 | 38,918,786 | -1.51% |
| 2024-06-12 | 5.28 | 5.33 | 5.26 | 5.30 | 4.93 | qfq | 5,119,000 | 27,130,040 | 0.19% |
| 2024-06-11 | 5.35 | 5.35 | 5.24 | 5.29 | 4.92 | qfq | 7,807,600 | 41,224,042 | -1.12% |
| 2024-06-07 | 5.26 | 5.37 | 5.24 | 5.35 | 4.98 | qfq | 8,343,164 | 44,319,313 | 2.29% |
| 2024-06-06 | 5.29 | 5.36 | 5.20 | 5.23 | 4.87 | qfq | 9,390,300 | 49,411,280 | -1.13% |
| 2024-06-05 | 5.50 | 5.50 | 5.27 | 5.29 | 4.92 | qfq | 11,783,720 | 63,241,025 | -3.64% |
| 2024-06-04 | 5.43 | 5.51 | 5.36 | 5.49 | 5.11 | qfq | 7,877,562 | 42,817,097 | 1.29% |
| 2024-06-03 | 5.59 | 5.60 | 5.38 | 5.42 | 5.04 | qfq | 13,555,278 | 74,110,452 | -3.04% |
| 2024-05-31 | 5.61 | 5.64 | 5.59 | 5.59 | 5.20 | qfq | 7,027,890 | 39,467,063 | -0.36% |
| 2024-05-30 | 5.65 | 5.71 | 5.60 | 5.61 | 5.22 | qfq | 6,870,407 | 38,792,794 | -0.71% |
| 2024-05-29 | 5.59 | 5.69 | 5.55 | 5.65 | 5.26 | qfq | 7,676,700 | 43,266,718 | 1.07% |
| 2024-05-28 | 5.72 | 5.72 | 5.58 | 5.59 | 5.20 | qfq | 9,867,300 | 55,659,990 | -2.10% |
| 2024-05-27 | 5.75 | 5.77 | 5.65 | 5.71 | 5.31 | qfq | 8,289,200 | 47,183,298 | 0.00% |
| 2024-05-24 | 5.77 | 5.80 | 5.70 | 5.71 | 5.31 | qfq | 10,120,944 | 58,141,661 | -4.52% |
| 2024-05-23 | 6.14 | 6.16 | 5.98 | 5.98 | 5.30 | qfq | 13,574,062 | 81,993,353 | -3.08% |
| 2024-05-22 | 6.22 | 6.26 | 6.16 | 6.17 | 5.47 | qfq | 9,572,200 | 59,336,848 | -0.80% |
| 2024-05-21 | 6.25 | 6.28 | 6.18 | 6.22 | 5.52 | qfq | 9,102,200 | 56,642,347 | -0.96% |
| 2024-05-20 | 6.18 | 6.29 | 6.17 | 6.28 | 5.57 | qfq | 15,188,500 | 94,641,192 | 1.62% |
| 2024-05-17 | 6.21 | 6.24 | 6.08 | 6.18 | 5.48 | qfq | 14,764,335 | 90,676,895 | -0.48% |
| 2024-05-16 | 6.17 | 6.32 | 6.15 | 6.21 | 5.51 | qfq | 19,799,835 | 123,426,426 | 0.81% |
| 2024-05-15 | 6.08 | 6.18 | 6.07 | 6.16 | 5.46 | qfq | 12,815,207 | 78,635,518 | 1.15% |
| 2024-05-14 | 6.07 | 6.12 | 6.07 | 6.09 | 5.40 | qfq | 7,902,302 | 48,150,144 | 0.00% |
| 2024-05-13 | 6.10 | 6.14 | 6.02 | 6.09 | 5.40 | qfq | 12,738,907 | 77,550,196 | -0.33% |
| 2024-05-10 | 6.17 | 6.19 | 6.07 | 6.11 | 5.42 | qfq | 10,060,200 | 61,431,643 | -0.81% |
| 2024-05-09 | 6.09 | 6.19 | 6.09 | 6.16 | 5.46 | qfq | 11,754,700 | 72,374,569 | 0.98% |
| 2024-05-08 | 6.11 | 6.18 | 6.08 | 6.10 | 5.41 | qfq | 13,287,642 | 81,402,643 | -0.49% |
| 2024-05-07 | 6.14 | 6.20 | 6.06 | 6.13 | 5.44 | qfq | 15,839,843 | 96,927,704 | 0.00% |
| 2024-05-06 | 5.91 | 6.13 | 5.91 | 6.13 | 5.44 | qfq | 28,985,605 | 174,648,499 | 4.79% |
| 2024-04-30 | 5.95 | 5.97 | 5.84 | 5.85 | 5.19 | qfq | 23,262,667 | 137,202,963 | -1.68% |
| 2024-04-29 | 5.92 | 5.99 | 5.90 | 5.95 | 5.28 | qfq | 28,777,864 | 171,171,943 | 0.00% |
| 2024-04-26 | 5.98 | 6.09 | 5.88 | 5.95 | 5.28 | qfq | 48,785,695 | 290,737,870 | -6.59% |
| 2024-04-25 | 6.35 | 6.39 | 6.15 | 6.37 | 5.65 | qfq | 18,753,300 | 118,025,655 | 0.16% |
| 2024-04-24 | 6.38 | 6.42 | 6.31 | 6.36 | 5.64 | qfq | 17,586,402 | 111,838,467 | -0.93% |
| 2024-04-23 | 6.64 | 6.67 | 6.40 | 6.42 | 5.69 | qfq | 21,016,696 | 136,077,342 | -3.31% |
| 2024-04-22 | 6.85 | 6.86 | 6.63 | 6.64 | 5.89 | qfq | 20,611,244 | 138,790,215 | -2.35% |
| 2024-04-19 | 6.66 | 6.85 | 6.57 | 6.80 | 6.03 | qfq | 28,446,252 | 192,238,198 | 1.80% |
| 2024-04-18 | 6.61 | 6.74 | 6.56 | 6.68 | 5.92 | qfq | 23,593,348 | 156,966,618 | 1.06% |
| 2024-04-17 | 6.40 | 6.61 | 6.40 | 6.61 | 5.86 | qfq | 23,748,103 | 155,032,184 | 4.42% |
| 2024-04-16 | 6.56 | 6.62 | 6.33 | 6.33 | 5.61 | qfq | 24,970,765 | 160,295,553 | -3.51% |
| 2024-04-15 | 6.60 | 6.77 | 6.47 | 6.56 | 5.82 | qfq | 27,078,401 | 178,610,402 | -0.76% |
| 2024-04-12 | 6.43 | 6.71 | 6.40 | 6.61 | 5.86 | qfq | 25,721,666 | 170,445,931 | 2.64% |
| 2024-04-11 | 6.32 | 6.52 | 6.28 | 6.44 | 5.71 | qfq | 20,226,819 | 130,135,984 | 1.42% |
| 2024-04-10 | 6.52 | 6.56 | 6.27 | 6.35 | 5.63 | qfq | 26,520,323 | 168,981,412 | -2.46% |
| 2024-04-09 | 6.55 | 6.62 | 6.43 | 6.51 | 5.77 | qfq | 20,512,780 | 133,431,160 | -1.21% |
| 2024-04-08 | 6.68 | 6.89 | 6.54 | 6.59 | 5.84 | qfq | 32,252,771 | 216,810,528 | -1.79% |
| 2024-04-03 | 6.62 | 6.76 | 6.61 | 6.71 | 5.95 | qfq | 28,239,597 | 188,901,646 | 0.15% |
| 2024-04-02 | 6.53 | 6.75 | 6.46 | 6.70 | 5.94 | qfq | 42,539,021 | 281,694,594 | 2.29% |
| 2024-04-01 | 6.37 | 6.59 | 6.35 | 6.55 | 5.81 | qfq | 36,589,414 | 237,916,187 | 3.64% |
| 2024-03-29 | 6.40 | 6.41 | 6.17 | 6.32 | 5.60 | qfq | 38,781,223 | 243,728,524 | -1.71% |
| 2024-03-28 | 6.38 | 6.60 | 6.35 | 6.43 | 5.70 | qfq | 34,922,086 | 226,021,453 | -1.23% |
| 2024-03-27 | 6.59 | 6.61 | 6.32 | 6.51 | 5.77 | qfq | 34,606,600 | 223,254,717 | -0.15% |
| 2024-03-26 | 6.17 | 6.52 | 6.12 | 6.52 | 5.78 | qfq | 39,438,483 | 250,551,537 | 5.67% |
| 2024-03-25 | 6.27 | 6.37 | 6.16 | 6.17 | 5.47 | qfq | 26,029,203 | 163,484,460 | -2.22% |
| 2024-03-22 | 6.51 | 6.54 | 6.26 | 6.31 | 5.60 | qfq | 34,376,334 | 218,128,487 | -3.96% |
| 2024-03-21 | 6.20 | 6.65 | 6.19 | 6.57 | 5.83 | qfq | 60,287,334 | 389,607,576 | 6.14% |
| 2024-03-20 | 6.07 | 6.19 | 6.00 | 6.19 | 5.49 | qfq | 24,812,113 | 151,427,396 | 2.65% |
| 2024-03-19 | 6.00 | 6.14 | 5.97 | 6.03 | 5.35 | qfq | 23,029,119 | 139,537,241 | 0.33% |
| 2024-03-18 | 5.95 | 6.03 | 5.89 | 6.01 | 5.33 | qfq | 25,166,188 | 149,762,950 | 1.52% |
| 2024-03-15 | 5.84 | 5.92 | 5.77 | 5.92 | 5.25 | qfq | 19,895,098 | 116,385,155 | 1.02% |
| 2024-03-14 | 5.85 | 5.95 | 5.80 | 5.86 | 5.20 | qfq | 22,391,846 | 131,633,318 | 0.00% |
| 2024-03-13 | 5.82 | 5.91 | 5.80 | 5.86 | 5.20 | qfq | 23,524,985 | 137,898,598 | 0.34% |
| 2024-03-12 | 5.86 | 5.90 | 5.79 | 5.84 | 5.18 | qfq | 20,986,564 | 122,285,806 | -0.51% |
| 2024-03-11 | 5.84 | 5.93 | 5.80 | 5.87 | 5.21 | qfq | 20,105,043 | 117,437,889 | 0.86% |
| 2024-03-08 | 5.81 | 5.85 | 5.75 | 5.82 | 5.16 | qfq | 17,579,497 | 101,891,521 | 0.17% |
| 2024-03-07 | 5.75 | 5.88 | 5.72 | 5.81 | 5.15 | qfq | 30,947,673 | 179,592,193 | 1.40% |
| 2024-03-06 | 5.70 | 5.80 | 5.67 | 5.73 | 5.08 | qfq | 21,677,955 | 124,243,075 | 0.35% |
| 2024-03-05 | 5.83 | 5.83 | 5.68 | 5.71 | 5.06 | qfq | 25,430,909 | 145,801,424 | -2.56% |
| 2024-03-04 | 5.88 | 5.96 | 5.77 | 5.86 | 5.20 | qfq | 25,305,280 | 148,047,810 | 0.69% |
| 2024-03-01 | 5.78 | 5.91 | 5.74 | 5.82 | 5.16 | qfq | 21,856,926 | 126,918,512 | 0.69% |
| 2024-02-29 | 5.59 | 5.79 | 5.59 | 5.78 | 5.13 | qfq | 28,031,772 | 160,052,579 | 3.40% |
| 2024-02-28 | 5.82 | 5.91 | 5.56 | 5.59 | 4.96 | qfq | 42,958,746 | 248,331,255 | -3.79% |
| 2024-02-27 | 5.64 | 5.88 | 5.60 | 5.81 | 5.15 | qfq | 37,268,745 | 215,457,516 | 3.01% |
| 2024-02-26 | 5.61 | 5.73 | 5.60 | 5.64 | 5.00 | qfq | 24,450,821 | 138,318,764 | 0.36% |
| 2024-02-23 | 5.59 | 5.67 | 5.54 | 5.62 | 4.98 | qfq | 21,612,450 | 120,760,721 | 0.54% |
| 2024-02-22 | 5.53 | 5.60 | 5.50 | 5.59 | 4.96 | qfq | 17,096,362 | 94,959,328 | 0.36% |
| 2024-02-21 | 5.47 | 5.64 | 5.46 | 5.57 | 4.94 | qfq | 27,586,424 | 153,769,468 | 0.54% |
| 2024-02-20 | 5.43 | 5.63 | 5.35 | 5.54 | 4.91 | qfq | 24,091,848 | 133,152,321 | 1.09% |
| 2024-02-19 | 5.65 | 5.66 | 5.39 | 5.48 | 4.86 | qfq | 42,325,960 | 234,244,083 | 0.00% |
| 2024-02-08 | 5.07 | 5.48 | 5.03 | 5.48 | 4.86 | qfq | 43,386,308 | 228,561,602 | 10.04% |
| 2024-02-07 | 4.98 | 5.14 | 4.87 | 4.98 | 4.42 | qfq | 28,142,733 | 141,159,830 | 0.40% |
| 2024-02-06 | 4.60 | 5.03 | 4.42 | 4.96 | 4.40 | qfq | 32,505,542 | 154,408,346 | 8.06% |
| 2024-02-05 | 4.95 | 4.97 | 4.49 | 4.59 | 4.07 | qfq | 31,814,837 | 148,531,114 | -7.65% |
| 2024-02-02 | 5.13 | 5.17 | 4.84 | 4.97 | 4.41 | qfq | 21,385,600 | 107,504,665 | -2.36% |
| 2024-02-01 | 5.16 | 5.22 | 5.02 | 5.09 | 4.51 | qfq | 20,292,228 | 104,094,539 | -1.17% |
| 2024-01-31 | 5.24 | 5.31 | 5.13 | 5.15 | 4.57 | qfq | 17,567,472 | 91,615,293 | -1.90% |
| 2024-01-30 | 5.36 | 5.42 | 5.23 | 5.25 | 4.66 | qfq | 16,742,260 | 89,211,741 | -2.60% |
| 2024-01-29 | 5.57 | 5.58 | 5.36 | 5.39 | 4.78 | qfq | 25,208,620 | 137,579,135 | -2.36% |
| 2024-01-26 | 5.66 | 5.73 | 5.50 | 5.52 | 4.90 | qfq | 28,387,440 | 158,924,703 | -1.25% |
| 2024-01-25 | 5.36 | 5.61 | 5.26 | 5.59 | 4.96 | qfq | 49,728,982 | 271,446,150 | 4.10% |
| 2024-01-24 | 5.21 | 5.45 | 5.21 | 5.37 | 4.76 | qfq | 55,206,814 | 295,574,730 | 8.48% |
| 2024-01-23 | 4.82 | 4.98 | 4.76 | 4.95 | 4.39 | qfq | 16,870,271 | 82,460,958 | 2.27% |
| 2024-01-22 | 5.14 | 5.16 | 4.77 | 4.84 | 4.29 | qfq | 15,764,726 | 78,438,854 | -6.38% |
| 2024-01-19 | 5.22 | 5.27 | 5.16 | 5.17 | 4.58 | qfq | 8,911,449 | 46,467,875 | -1.15% |
| 2024-01-18 | 5.28 | 5.30 | 5.07 | 5.23 | 4.64 | qfq | 17,822,675 | 92,254,003 | -1.51% |
| 2024-01-17 | 5.45 | 5.47 | 5.31 | 5.31 | 4.71 | qfq | 12,437,080 | 66,986,321 | -2.75% |
| 2024-01-16 | 5.52 | 5.52 | 5.39 | 5.46 | 4.84 | qfq | 11,294,450 | 61,560,239 | -1.09% |
| 2024-01-15 | 5.51 | 5.54 | 5.48 | 5.52 | 4.90 | qfq | 10,232,520 | 56,422,164 | 0.36% |
| 2024-01-12 | 5.48 | 5.58 | 5.48 | 5.50 | 4.88 | qfq | 9,928,590 | 54,916,198 | 0.18% |
| 2024-01-11 | 5.47 | 5.52 | 5.44 | 5.49 | 4.87 | qfq | 11,189,230 | 61,369,116 | 0.37% |
| 2024-01-10 | 5.54 | 5.55 | 5.43 | 5.47 | 4.85 | qfq | 12,024,409 | 66,057,323 | -1.62% |
| 2024-01-09 | 5.53 | 5.58 | 5.48 | 5.56 | 4.93 | qfq | 9,842,600 | 54,571,016 | 0.91% |
| 2024-01-08 | 5.58 | 5.60 | 5.50 | 5.51 | 4.89 | qfq | 9,613,958 | 53,478,373 | -1.61% |
| 2024-01-05 | 5.63 | 5.69 | 5.58 | 5.60 | 4.97 | qfq | 11,192,100 | 63,014,866 | -0.36% |
| 2024-01-04 | 5.67 | 5.72 | 5.59 | 5.62 | 4.98 | qfq | 12,638,053 | 71,170,180 | -1.23% |
| 2024-01-03 | 5.62 | 5.75 | 5.59 | 5.69 | 5.05 | qfq | 19,016,800 | 108,226,097 | 1.79% |
| 2024-01-02 | 5.46 | 5.63 | 5.45 | 5.59 | 4.96 | qfq | 19,174,601 | 106,605,637 | 2.57% |
| 2023-12-29 | 5.44 | 5.47 | 5.43 | 5.45 | 4.83 | qfq | 11,113,783 | 60,601,327 | 0.00% |
| 2023-12-28 | 5.41 | 5.49 | 5.35 | 5.45 | 4.83 | qfq | 14,961,864 | 81,377,954 | 0.37% |
| 2023-12-27 | 5.35 | 5.43 | 5.31 | 5.43 | 4.82 | qfq | 8,810,674 | 47,395,677 | 1.31% |
| 2023-12-26 | 5.42 | 5.42 | 5.34 | 5.36 | 4.75 | qfq | 7,269,254 | 39,110,848 | -0.56% |
| 2023-12-25 | 5.39 | 5.41 | 5.34 | 5.39 | 4.78 | qfq | 6,365,400 | 34,147,506 | 0.00% |
| 2023-12-22 | 5.41 | 5.46 | 5.35 | 5.39 | 4.78 | qfq | 7,638,000 | 41,226,869 | -0.37% |
| 2023-12-21 | 5.38 | 5.45 | 5.29 | 5.41 | 4.80 | qfq | 10,010,968 | 53,801,457 | 0.56% |
| 2023-12-20 | 5.43 | 5.46 | 5.38 | 5.38 | 4.77 | qfq | 7,039,800 | 38,171,286 | -0.55% |
| 2023-12-19 | 5.44 | 5.46 | 5.38 | 5.41 | 4.80 | qfq | 5,886,700 | 31,838,205 | -0.55% |
| 2023-12-18 | 5.52 | 5.53 | 5.42 | 5.44 | 4.82 | qfq | 12,002,671 | 65,655,708 | -1.63% |
| 2023-12-15 | 5.56 | 5.60 | 5.51 | 5.53 | 4.90 | qfq | 7,107,517 | 39,471,221 | -0.54% |
| 2023-12-14 | 5.57 | 5.62 | 5.55 | 5.56 | 4.93 | qfq | 8,694,200 | 48,489,365 | 0.00% |
| 2023-12-13 | 5.61 | 5.61 | 5.55 | 5.56 | 4.93 | qfq | 6,965,800 | 38,851,015 | -0.89% |
| 2023-12-12 | 5.61 | 5.62 | 5.56 | 5.61 | 4.97 | qfq | 7,312,800 | 40,865,377 | 0.00% |
| 2023-12-11 | 5.56 | 5.62 | 5.50 | 5.61 | 4.97 | qfq | 9,846,900 | 54,815,715 | 0.72% |
| 2023-12-08 | 5.65 | 5.69 | 5.56 | 5.57 | 4.94 | qfq | 9,513,800 | 53,442,437 | -1.59% |
| 2023-12-07 | 5.65 | 5.69 | 5.59 | 5.66 | 5.02 | qfq | 9,328,818 | 52,581,225 | 0.00% |
| 2023-12-06 | 5.70 | 5.72 | 5.64 | 5.66 | 5.02 | qfq | 9,467,100 | 53,763,137 | -0.18% |
| 2023-12-05 | 5.81 | 5.81 | 5.67 | 5.67 | 5.03 | qfq | 12,282,900 | 70,248,619 | -2.41% |
| 2023-12-04 | 5.86 | 5.89 | 5.77 | 5.81 | 5.15 | qfq | 11,666,583 | 67,822,900 | -0.85% |
| 2023-12-01 | 5.81 | 5.89 | 5.78 | 5.86 | 5.20 | qfq | 8,631,543 | 50,470,041 | 0.86% |
| 2023-11-30 | 5.82 | 5.86 | 5.77 | 5.81 | 5.15 | qfq | 9,557,243 | 55,579,392 | -0.85% |
| 2023-11-29 | 5.94 | 5.94 | 5.83 | 5.86 | 5.20 | qfq | 8,265,317 | 48,535,141 | -1.35% |
| 2023-11-28 | 5.91 | 5.94 | 5.85 | 5.94 | 5.27 | qfq | 8,120,017 | 47,887,469 | 0.34% |
| 2023-11-27 | 5.90 | 5.95 | 5.89 | 5.92 | 5.25 | qfq | 8,664,483 | 51,324,394 | 0.17% |
| 2023-11-24 | 5.95 | 5.97 | 5.87 | 5.91 | 5.24 | qfq | 11,272,400 | 66,554,012 | -1.01% |
| 2023-11-23 | 5.89 | 5.98 | 5.88 | 5.97 | 5.29 | qfq | 10,410,430 | 61,825,153 | 1.19% |
| 2023-11-22 | 5.98 | 6.01 | 5.90 | 5.90 | 5.23 | qfq | 10,317,123 | 61,472,988 | -1.83% |
| 2023-11-21 | 6.01 | 6.09 | 5.99 | 6.01 | 5.33 | qfq | 12,601,800 | 76,035,904 | 0.33% |
| 2023-11-20 | 5.99 | 6.01 | 5.93 | 5.99 | 5.31 | qfq | 9,697,400 | 57,913,657 | 0.34% |
| 2023-11-17 | 5.95 | 5.98 | 5.92 | 5.97 | 5.29 | qfq | 7,153,100 | 42,547,430 | 0.17% |
| 2023-11-16 | 6.02 | 6.02 | 5.95 | 5.96 | 5.29 | qfq | 9,550,480 | 57,067,948 | -0.83% |
| 2023-11-15 | 5.93 | 6.04 | 5.91 | 6.01 | 5.33 | qfq | 16,427,454 | 98,286,622 | 2.04% |
| 2023-11-14 | 5.97 | 5.97 | 5.86 | 5.89 | 5.22 | qfq | 11,484,500 | 67,667,759 | -0.84% |
| 2023-11-13 | 5.86 | 5.95 | 5.85 | 5.94 | 5.27 | qfq | 14,442,335 | 85,352,940 | 1.19% |
| 2023-11-10 | 5.87 | 5.89 | 5.79 | 5.87 | 5.21 | qfq | 10,640,776 | 62,155,039 | 0.17% |
| 2023-11-09 | 5.85 | 5.92 | 5.83 | 5.86 | 5.20 | qfq | 10,131,148 | 59,569,733 | 0.00% |
| 2023-11-08 | 5.92 | 5.92 | 5.84 | 5.86 | 5.20 | qfq | 10,453,500 | 61,457,919 | -0.85% |
| 2023-11-07 | 5.92 | 5.94 | 5.83 | 5.91 | 5.24 | qfq | 13,407,664 | 78,955,417 | 0.00% |
| 2023-11-06 | 5.83 | 5.94 | 5.83 | 5.91 | 5.24 | qfq | 15,179,396 | 89,437,747 | 1.55% |
| 2023-11-03 | 5.72 | 5.86 | 5.72 | 5.82 | 5.16 | qfq | 14,668,000 | 85,321,852 | 1.93% |
| 2023-11-02 | 5.74 | 5.80 | 5.70 | 5.71 | 5.06 | qfq | 12,478,098 | 71,699,482 | -0.87% |
| 2023-11-01 | 5.73 | 5.77 | 5.69 | 5.76 | 5.11 | qfq | 14,072,500 | 80,663,912 | 0.88% |
| 2023-10-31 | 5.82 | 5.84 | 5.69 | 5.71 | 5.06 | qfq | 15,287,505 | 87,787,439 | -1.89% |
| 2023-10-30 | 5.94 | 6.02 | 5.79 | 5.82 | 5.16 | qfq | 29,214,345 | 171,795,791 | -2.18% |
| 2023-10-27 | 5.91 | 5.98 | 5.85 | 5.95 | 5.28 | qfq | 17,768,606 | 105,430,724 | 0.51% |
| 2023-10-26 | 6.12 | 6.12 | 5.73 | 5.92 | 5.25 | qfq | 26,985,986 | 158,381,492 | -4.36% |
| 2023-10-25 | 6.09 | 6.23 | 6.08 | 6.19 | 5.49 | qfq | 15,057,618 | 92,761,485 | 3.17% |
| 2023-10-24 | 5.88 | 6.03 | 5.86 | 6.00 | 5.32 | qfq | 9,620,800 | 57,353,100 | 2.04% |
| 2023-10-23 | 5.99 | 6.03 | 5.81 | 5.88 | 5.21 | qfq | 8,378,926 | 49,495,035 | -2.33% |
| 2023-10-20 | 6.01 | 6.12 | 6.00 | 6.02 | 5.34 | qfq | 8,161,658 | 49,443,111 | -0.17% |
| 2023-10-19 | 6.09 | 6.12 | 5.99 | 6.03 | 5.35 | qfq | 9,256,888 | 56,184,611 | -0.82% |
| 2023-10-18 | 6.21 | 6.21 | 6.05 | 6.08 | 5.39 | qfq | 9,094,400 | 55,500,741 | -1.94% |
| 2023-10-17 | 6.19 | 6.25 | 6.16 | 6.20 | 5.50 | qfq | 9,948,926 | 61,682,816 | 0.32% |
| 2023-10-16 | 6.09 | 6.23 | 6.05 | 6.18 | 5.48 | qfq | 12,617,600 | 77,782,231 | 0.16% |
| 2023-10-13 | 6.30 | 6.31 | 6.14 | 6.17 | 5.47 | qfq | 12,165,480 | 75,448,037 | -2.68% |
| 2023-10-12 | 6.25 | 6.37 | 6.24 | 6.34 | 5.62 | qfq | 13,067,387 | 82,630,129 | 1.93% |
| 2023-10-11 | 6.39 | 6.40 | 6.16 | 6.22 | 5.52 | qfq | 18,454,287 | 115,245,508 | -1.89% |
| 2023-10-10 | 6.72 | 6.73 | 6.31 | 6.34 | 5.62 | qfq | 26,451,778 | 170,790,615 | -5.37% |
| 2023-10-09 | 6.67 | 6.76 | 6.57 | 6.70 | 5.94 | qfq | 19,538,422 | 130,664,796 | 1.06% |
| 2023-09-28 | 6.56 | 6.66 | 6.55 | 6.63 | 5.88 | qfq | 11,817,482 | 78,244,049 | 1.53% |
| 2023-09-27 | 6.47 | 6.60 | 6.45 | 6.53 | 5.79 | qfq | 11,522,940 | 75,386,757 | 1.40% |
| 2023-09-26 | 6.43 | 6.48 | 6.39 | 6.44 | 5.71 | qfq | 8,894,700 | 57,329,903 | -0.31% |
| 2023-09-25 | 6.57 | 6.57 | 6.44 | 6.46 | 5.73 | qfq | 10,998,626 | 71,435,909 | -1.67% |
| 2023-09-22 | 6.45 | 6.58 | 6.44 | 6.57 | 5.83 | qfq | 8,050,922 | 52,435,989 | 1.39% |
| 2023-09-21 | 6.50 | 6.57 | 6.43 | 6.48 | 5.75 | qfq | 8,304,802 | 53,926,266 | -0.46% |
| 2023-09-20 | 6.50 | 6.56 | 6.46 | 6.51 | 5.77 | qfq | 7,714,682 | 50,252,048 | 0.15% |
| 2023-09-19 | 6.52 | 6.55 | 6.48 | 6.50 | 5.76 | qfq | 7,969,122 | 51,905,665 | -0.31% |
| 2023-09-18 | 6.47 | 6.54 | 6.39 | 6.52 | 5.78 | qfq | 7,691,102 | 49,884,817 | 0.31% |
| 2023-09-15 | 6.53 | 6.59 | 6.46 | 6.50 | 5.76 | qfq | 9,238,710 | 60,244,804 | -0.31% |
| 2023-09-14 | 6.48 | 6.53 | 6.46 | 6.52 | 5.78 | qfq | 7,389,995 | 48,014,413 | 0.31% |
| 2023-09-13 | 6.51 | 6.61 | 6.44 | 6.50 | 5.76 | qfq | 9,631,500 | 62,764,303 | -0.31% |
| 2023-09-12 | 6.50 | 6.58 | 6.45 | 6.52 | 5.78 | qfq | 9,116,500 | 59,583,171 | 0.46% |
| 2023-09-11 | 6.45 | 6.52 | 6.37 | 6.49 | 5.76 | qfq | 9,789,100 | 63,280,388 | 1.09% |
| 2023-09-08 | 6.46 | 6.48 | 6.39 | 6.42 | 5.69 | qfq | 6,389,700 | 41,060,113 | -0.77% |
| 2023-09-07 | 6.51 | 6.56 | 6.47 | 6.47 | 5.74 | qfq | 7,371,800 | 47,986,856 | -1.07% |
| 2023-09-06 | 6.55 | 6.56 | 6.49 | 6.54 | 5.80 | qfq | 6,490,100 | 42,381,709 | 0.15% |
| 2023-09-05 | 6.62 | 6.64 | 6.48 | 6.53 | 5.79 | qfq | 9,255,300 | 60,524,284 | -1.66% |
| 2023-09-04 | 6.58 | 6.73 | 6.58 | 6.64 | 5.89 | qfq | 15,796,700 | 104,807,440 | 1.53% |
| 2023-09-01 | 6.45 | 6.58 | 6.44 | 6.54 | 5.80 | qfq | 13,988,582 | 91,453,829 | 1.87% |
| 2023-08-31 | 6.44 | 6.51 | 6.34 | 6.42 | 5.69 | qfq | 14,871,090 | 95,334,134 | -0.62% |
| 2023-08-30 | 6.71 | 6.75 | 6.44 | 6.46 | 5.73 | qfq | 16,882,847 | 110,614,926 | -3.44% |
| 2023-08-29 | 6.59 | 6.74 | 6.57 | 6.69 | 5.93 | qfq | 12,782,168 | 85,232,010 | 1.67% |
| 2023-08-28 | 6.89 | 6.90 | 6.52 | 6.58 | 5.84 | qfq | 20,574,161 | 137,603,443 | -0.30% |
| 2023-08-25 | 6.80 | 6.83 | 6.49 | 6.60 | 5.85 | qfq | 20,641,400 | 136,832,814 | -2.37% |
| 2023-08-24 | 6.84 | 6.87 | 6.75 | 6.76 | 5.99 | qfq | 10,682,600 | 72,628,976 | -1.46% |
| 2023-08-23 | 6.95 | 7.01 | 6.82 | 6.86 | 6.08 | qfq | 10,956,420 | 75,457,280 | -1.15% |
| 2023-08-22 | 6.91 | 6.98 | 6.82 | 6.94 | 6.15 | qfq | 10,206,700 | 70,535,673 | 1.02% |
| 2023-08-21 | 6.92 | 7.02 | 6.87 | 6.87 | 6.09 | qfq | 12,168,914 | 84,435,234 | -1.15% |
| 2023-08-18 | 6.98 | 7.10 | 6.92 | 6.95 | 6.16 | qfq | 10,924,200 | 76,345,870 | -0.43% |
| 2023-08-17 | 6.92 | 7.00 | 6.83 | 6.98 | 6.19 | qfq | 8,563,900 | 59,243,830 | 0.72% |
| 2023-08-16 | 6.89 | 6.99 | 6.82 | 6.93 | 6.15 | qfq | 9,006,500 | 62,373,548 | 0.29% |
| 2023-08-15 | 6.90 | 7.01 | 6.87 | 6.91 | 6.13 | qfq | 9,566,600 | 66,276,472 | 0.14% |
| 2023-08-14 | 6.81 | 6.92 | 6.72 | 6.90 | 6.12 | qfq | 13,435,700 | 91,911,177 | 1.32% |
| 2023-08-11 | 6.98 | 7.00 | 6.81 | 6.81 | 6.04 | qfq | 10,574,280 | 72,643,174 | -2.01% |
| 2023-08-10 | 6.93 | 6.99 | 6.88 | 6.95 | 6.16 | qfq | 12,049,415 | 83,498,664 | 0.72% |
| 2023-08-09 | 7.01 | 7.05 | 6.88 | 6.90 | 6.12 | qfq | 12,477,000 | 86,579,560 | -1.71% |
| 2023-08-08 | 7.12 | 7.15 | 7.00 | 7.02 | 6.23 | qfq | 8,556,157 | 60,235,100 | -1.40% |
| 2023-08-07 | 7.13 | 7.18 | 7.06 | 7.12 | 6.31 | qfq | 10,729,815 | 76,354,951 | -0.56% |
| 2023-08-04 | 7.35 | 7.37 | 7.13 | 7.16 | 6.35 | qfq | 13,470,500 | 97,167,949 | -1.78% |
| 2023-08-03 | 7.27 | 7.33 | 7.20 | 7.29 | 6.46 | qfq | 10,267,800 | 74,722,462 | 0.14% |
| 2023-08-02 | 7.41 | 7.41 | 7.25 | 7.28 | 6.46 | qfq | 19,403,700 | 141,637,404 | -2.28% |
| 2023-08-01 | 7.38 | 7.57 | 7.33 | 7.45 | 6.61 | qfq | 24,267,779 | 181,149,161 | 1.64% |
| 2023-07-31 | 7.35 | 7.38 | 7.25 | 7.33 | 6.50 | qfq | 12,876,011 | 94,217,324 | 0.14% |
| 2023-07-28 | 7.44 | 7.46 | 7.27 | 7.32 | 6.49 | qfq | 18,897,000 | 138,698,971 | -1.35% |
| 2023-07-27 | 7.45 | 7.61 | 7.33 | 7.42 | 6.58 | qfq | 16,326,502 | 122,193,057 | 0.27% |
| 2023-07-26 | 7.46 | 7.55 | 7.38 | 7.40 | 6.56 | qfq | 12,801,700 | 95,233,864 | -0.80% |
| 2023-07-25 | 7.53 | 7.56 | 7.40 | 7.46 | 6.62 | qfq | 15,473,667 | 115,428,833 | 0.00% |
| 2023-07-24 | 7.44 | 7.50 | 7.33 | 7.46 | 6.62 | qfq | 11,532,500 | 85,719,454 | 0.40% |
| 2023-07-21 | 7.47 | 7.52 | 7.37 | 7.43 | 6.59 | qfq | 14,219,301 | 105,704,686 | -0.67% |
| 2023-07-20 | 7.64 | 7.67 | 7.47 | 7.48 | 6.63 | qfq | 16,089,847 | 121,950,860 | -2.09% |
| 2023-07-19 | 7.61 | 7.67 | 7.55 | 7.64 | 6.78 | qfq | 13,059,000 | 99,442,933 | 0.00% |
| 2023-07-18 | 7.64 | 7.69 | 7.56 | 7.64 | 6.78 | qfq | 13,215,245 | 100,779,793 | -0.13% |