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
新筑股份002480.SZ
最近收盘价5.162026-07-17
最近交易日2026-07-17
成交量（股）10,340,300
成交额（元）54,030,374
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 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 | 5.19 | 5.29 | 5.14 | 5.16 | 5.16 | qfq | 10,340,300 | 54,030,374 | -1.15% |
| 2026-07-16 | 5.24 | 5.30 | 5.19 | 5.22 | 5.22 | qfq | 7,881,201 | 41,291,969 | -1.32% |
| 2026-07-15 | 5.22 | 5.41 | 5.17 | 5.29 | 5.29 | qfq | 9,135,166 | 48,124,462 | 0.00% |
| 2026-07-14 | 4.95 | 5.30 | 4.95 | 5.29 | 5.29 | qfq | 18,639,407 | 96,831,761 | 6.44% |
| 2026-07-13 | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | qfq | 7,308,599 | 36,579,122 | -1.97% |
| 2026-07-10 | 5.09 | 5.12 | 4.96 | 5.07 | 5.07 | qfq | 8,877,799 | 44,857,014 | -0.39% |
| 2026-07-09 | 5.06 | 5.15 | 5.02 | 5.09 | 5.09 | qfq | 6,254,400 | 31,694,227 | 0.79% |
| 2026-07-08 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | qfq | 5,168,000 | 26,089,908 | -0.39% |
| 2026-07-07 | 5.20 | 5.21 | 5.06 | 5.07 | 5.07 | qfq | 6,780,200 | 34,692,859 | -2.69% |
| 2026-07-06 | 5.16 | 5.29 | 5.13 | 5.21 | 5.21 | qfq | 6,830,500 | 35,597,996 | 0.58% |
| 2026-07-03 | 5.26 | 5.30 | 5.15 | 5.18 | 5.18 | qfq | 7,824,900 | 40,693,291 | -1.33% |
| 2026-07-02 | 5.26 | 5.35 | 5.20 | 5.25 | 5.25 | qfq | 8,552,500 | 45,163,795 | 0.00% |
| 2026-07-01 | 5.15 | 5.33 | 5.14 | 5.25 | 5.25 | qfq | 12,536,100 | 65,796,267 | 1.94% |
| 2026-06-30 | 5.17 | 5.18 | 5.07 | 5.15 | 5.15 | qfq | 7,670,290 | 39,326,812 | -0.39% |
| 2026-06-29 | 5.18 | 5.28 | 5.00 | 5.17 | 5.17 | qfq | 9,390,900 | 48,125,125 | -0.58% |
| 2026-06-26 | 5.17 | 5.33 | 5.14 | 5.20 | 5.20 | qfq | 9,647,900 | 50,677,240 | 0.39% |
| 2026-06-25 | 5.18 | 5.21 | 5.05 | 5.18 | 5.18 | qfq | 10,823,300 | 55,481,186 | 0.00% |
| 2026-06-24 | 5.38 | 5.39 | 5.15 | 5.18 | 5.18 | qfq | 12,521,400 | 65,327,220 | -4.07% |
| 2026-06-23 | 5.46 | 5.55 | 5.40 | 5.40 | 5.40 | qfq | 8,825,311 | 48,248,774 | -2.17% |
| 2026-06-22 | 5.61 | 5.62 | 5.41 | 5.52 | 5.52 | qfq | 12,373,500 | 67,825,131 | -2.99% |
| 2026-06-18 | 5.63 | 5.93 | 5.60 | 5.69 | 5.69 | qfq | 15,406,802 | 88,145,187 | 3.08% |
| 2026-06-17 | 5.62 | 5.66 | 5.50 | 5.52 | 5.52 | qfq | 8,139,400 | 45,118,654 | -2.47% |
| 2026-06-16 | 5.61 | 5.73 | 5.55 | 5.66 | 5.66 | qfq | 8,466,200 | 47,848,027 | 0.89% |
| 2026-06-15 | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | qfq | 7,595,102 | 42,407,282 | 0.36% |
| 2026-06-12 | 5.56 | 5.66 | 5.46 | 5.59 | 5.59 | qfq | 8,880,700 | 49,432,037 | 0.54% |
| 2026-06-11 | 5.55 | 5.66 | 5.48 | 5.56 | 5.56 | qfq | 8,315,300 | 46,044,969 | -1.77% |
| 2026-06-10 | 5.78 | 5.78 | 5.57 | 5.66 | 5.66 | qfq | 9,731,300 | 55,265,828 | -2.75% |
| 2026-06-09 | 5.90 | 5.95 | 5.78 | 5.82 | 5.82 | qfq | 12,235,468 | 71,152,936 | -1.36% |
| 2026-06-08 | 5.86 | 5.99 | 5.81 | 5.90 | 5.90 | qfq | 17,385,722 | 102,368,584 | -2.32% |
| 2026-06-05 | 6.16 | 6.26 | 6.00 | 6.04 | 6.04 | qfq | 27,491,703 | 166,836,035 | -5.77% |
| 2026-06-04 | 6.27 | 6.65 | 6.25 | 6.41 | 6.41 | qfq | 37,085,824 | 238,028,714 | 3.72% |
| 2026-06-03 | 6.13 | 6.32 | 6.00 | 6.18 | 6.18 | qfq | 17,776,380 | 109,697,551 | 0.98% |
| 2026-06-02 | 6.07 | 6.14 | 5.98 | 6.12 | 6.12 | qfq | 9,646,100 | 58,431,035 | 1.16% |
| 2026-06-01 | 6.01 | 6.10 | 5.96 | 6.05 | 6.05 | qfq | 6,662,801 | 40,209,340 | 0.67% |
| 2026-05-29 | 6.22 | 6.26 | 5.96 | 6.01 | 6.01 | qfq | 14,559,400 | 88,644,697 | -3.22% |
| 2026-05-28 | 5.93 | 6.30 | 5.93 | 6.21 | 6.21 | qfq | 16,975,373 | 104,581,890 | 4.72% |
| 2026-05-27 | 5.99 | 6.00 | 5.82 | 5.93 | 5.93 | qfq | 11,350,503 | 66,937,581 | -1.33% |
| 2026-05-26 | 6.06 | 6.06 | 5.96 | 6.01 | 6.01 | qfq | 10,377,703 | 62,238,112 | -0.99% |
| 2026-05-25 | 6.23 | 6.28 | 6.00 | 6.07 | 6.07 | qfq | 17,430,700 | 105,749,843 | -2.57% |
| 2026-05-22 | 6.18 | 6.32 | 6.05 | 6.23 | 6.23 | qfq | 13,195,809 | 81,810,425 | 1.63% |
| 2026-05-21 | 6.26 | 6.41 | 6.10 | 6.13 | 6.13 | qfq | 16,887,100 | 105,815,679 | -1.92% |
| 2026-05-20 | 6.31 | 6.38 | 6.16 | 6.25 | 6.25 | qfq | 10,710,300 | 66,669,320 | -1.57% |
| 2026-05-19 | 6.20 | 6.43 | 6.14 | 6.35 | 6.35 | qfq | 14,032,902 | 88,193,089 | 2.75% |
| 2026-05-18 | 6.28 | 6.28 | 6.11 | 6.18 | 6.18 | qfq | 13,637,000 | 84,012,773 | -1.44% |
| 2026-05-15 | 6.32 | 6.39 | 6.19 | 6.27 | 6.27 | qfq | 13,829,040 | 86,723,866 | -0.95% |
| 2026-05-14 | 6.46 | 6.52 | 6.33 | 6.33 | 6.33 | qfq | 15,452,300 | 99,210,803 | -2.01% |
| 2026-05-13 | 6.45 | 6.61 | 6.42 | 6.46 | 6.46 | qfq | 15,896,718 | 103,483,367 | -0.46% |
| 2026-05-12 | 6.85 | 6.90 | 6.43 | 6.49 | 6.49 | qfq | 24,828,100 | 163,337,840 | -1.37% |
| 2026-05-11 | 6.70 | 6.76 | 6.52 | 6.58 | 6.58 | qfq | 19,010,800 | 125,278,761 | -1.94% |
| 2026-05-08 | 6.58 | 6.79 | 6.54 | 6.71 | 6.71 | qfq | 16,746,961 | 111,948,946 | 2.29% |
| 2026-05-07 | 6.60 | 6.68 | 6.55 | 6.56 | 6.56 | qfq | 12,724,000 | 84,151,945 | -0.91% |
| 2026-05-06 | 6.60 | 6.68 | 6.55 | 6.62 | 6.62 | qfq | 16,228,100 | 107,336,204 | 0.30% |
| 2026-04-30 | 6.58 | 6.71 | 6.54 | 6.60 | 6.60 | qfq | 12,338,500 | 81,833,354 | 0.30% |
| 2026-04-29 | 6.46 | 6.65 | 6.46 | 6.58 | 6.58 | qfq | 13,006,861 | 85,448,814 | 0.00% |
| 2026-04-28 | 6.72 | 6.75 | 6.47 | 6.58 | 6.58 | qfq | 23,266,200 | 153,295,005 | -2.23% |
| 2026-04-27 | 6.26 | 6.78 | 6.20 | 6.73 | 6.73 | qfq | 39,810,500 | 259,546,434 | 7.85% |
| 2026-04-24 | 6.27 | 6.27 | 6.10 | 6.24 | 6.24 | qfq | 14,400,200 | 88,758,433 | -0.16% |
| 2026-04-23 | 6.22 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 12,238,401 | 75,725,292 | 0.00% |
| 2026-04-22 | 6.31 | 6.49 | 6.22 | 6.25 | 6.25 | qfq | 12,799,000 | 80,391,649 | -0.48% |
| 2026-04-21 | 6.14 | 6.32 | 6.12 | 6.28 | 6.28 | qfq | 17,984,900 | 112,429,480 | 2.28% |
| 2026-04-20 | 6.11 | 6.23 | 6.06 | 6.14 | 6.14 | qfq | 11,274,300 | 69,142,885 | -0.16% |
| 2026-04-17 | 6.13 | 6.24 | 6.07 | 6.15 | 6.15 | qfq | 12,587,500 | 77,525,964 | 0.00% |
| 2026-04-16 | 6.08 | 6.17 | 6.03 | 6.15 | 6.15 | qfq | 9,449,500 | 57,711,213 | 1.32% |
| 2026-04-15 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | qfq | 6,999,400 | 42,429,955 | -0.49% |
| 2026-04-14 | 6.10 | 6.20 | 6.01 | 6.10 | 6.10 | qfq | 9,140,806 | 55,331,240 | 0.66% |
| 2026-04-13 | 6.05 | 6.06 | 5.98 | 6.06 | 6.06 | qfq | 6,888,800 | 41,524,277 | 0.33% |
| 2026-04-10 | 6.07 | 6.16 | 6.03 | 6.04 | 6.04 | qfq | 7,583,300 | 46,130,914 | 0.00% |
| 2026-04-09 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | qfq | 8,077,000 | 48,795,551 | -1.63% |
| 2026-04-08 | 6.06 | 6.15 | 6.03 | 6.14 | 6.14 | qfq | 10,708,100 | 65,332,100 | 2.68% |
| 2026-04-07 | 6.03 | 6.08 | 5.96 | 5.98 | 5.98 | qfq | 8,625,306 | 51,680,741 | -0.83% |
| 2026-04-03 | 6.10 | 6.14 | 5.95 | 6.03 | 6.03 | qfq | 13,303,845 | 79,974,767 | -1.95% |
| 2026-04-02 | 6.30 | 6.33 | 6.10 | 6.15 | 6.15 | qfq | 17,530,500 | 108,678,366 | -0.81% |
| 2026-04-01 | 6.34 | 6.38 | 6.13 | 6.20 | 6.20 | qfq | 16,472,900 | 102,653,923 | -0.80% |
| 2026-03-31 | 6.51 | 6.54 | 6.23 | 6.25 | 6.25 | qfq | 22,050,400 | 139,161,997 | -4.14% |
| 2026-03-30 | 6.18 | 6.60 | 6.16 | 6.52 | 6.52 | qfq | 40,117,345 | 257,643,170 | 4.65% |
| 2026-03-27 | 6.15 | 6.44 | 6.08 | 6.23 | 6.23 | qfq | 16,345,600 | 102,712,427 | 1.47% |
| 2026-03-26 | 6.34 | 6.35 | 6.11 | 6.14 | 6.14 | qfq | 12,312,900 | 76,320,170 | -3.31% |
| 2026-03-25 | 6.24 | 6.39 | 6.16 | 6.35 | 6.35 | qfq | 17,004,381 | 106,908,850 | 2.75% |
| 2026-03-24 | 5.96 | 6.18 | 5.84 | 6.18 | 6.18 | qfq | 20,642,300 | 124,234,762 | 6.00% |
| 2026-03-23 | 6.10 | 6.12 | 5.77 | 5.83 | 5.83 | qfq | 25,280,600 | 150,569,854 | -5.51% |
| 2026-03-20 | 6.35 | 6.52 | 6.16 | 6.17 | 6.17 | qfq | 19,193,700 | 120,765,349 | -2.83% |
| 2026-03-19 | 6.38 | 6.60 | 6.31 | 6.35 | 6.35 | qfq | 19,299,600 | 123,776,128 | -1.40% |
| 2026-03-18 | 6.39 | 6.52 | 6.36 | 6.44 | 6.44 | qfq | 13,833,976 | 89,033,146 | 0.94% |
| 2026-03-17 | 6.56 | 6.59 | 6.36 | 6.38 | 6.38 | qfq | 16,648,300 | 107,686,759 | -3.04% |
| 2026-03-16 | 6.79 | 6.80 | 6.46 | 6.58 | 6.58 | qfq | 28,037,200 | 184,712,518 | -3.24% |
| 2026-03-13 | 7.04 | 7.05 | 6.79 | 6.80 | 6.80 | qfq | 35,607,700 | 245,944,707 | -2.58% |
| 2026-03-12 | 7.10 | 7.30 | 6.95 | 6.98 | 6.98 | qfq | 35,799,200 | 253,471,484 | -0.29% |
| 2026-03-11 | 6.91 | 7.16 | 6.87 | 7.00 | 7.00 | qfq | 46,298,000 | 323,613,856 | 0.86% |
| 2026-03-10 | 6.66 | 7.28 | 6.66 | 6.94 | 6.94 | qfq | 62,426,402 | 439,930,542 | 3.74% |
| 2026-03-09 | 6.51 | 6.85 | 6.41 | 6.69 | 6.69 | qfq | 43,749,426 | 293,757,891 | 2.76% |
| 2026-03-06 | 6.03 | 6.65 | 6.01 | 6.51 | 6.51 | qfq | 39,579,496 | 254,559,967 | 7.25% |
| 2026-03-05 | 5.98 | 6.13 | 5.97 | 6.07 | 6.07 | qfq | 10,523,200 | 63,691,324 | 2.71% |
| 2026-03-04 | 5.92 | 5.99 | 5.84 | 5.91 | 5.91 | qfq | 12,737,900 | 75,217,446 | -1.34% |
| 2026-03-03 | 6.15 | 6.22 | 5.98 | 5.99 | 5.99 | qfq | 14,189,400 | 86,106,552 | -2.60% |
| 2026-03-02 | 6.38 | 6.38 | 6.13 | 6.15 | 6.15 | qfq | 18,296,200 | 113,739,516 | -3.91% |
| 2026-02-27 | 6.30 | 6.43 | 6.26 | 6.40 | 6.40 | qfq | 12,032,601 | 76,474,310 | 1.43% |
| 2026-02-26 | 6.32 | 6.40 | 6.27 | 6.31 | 6.31 | qfq | 8,085,800 | 51,095,402 | -0.16% |
| 2026-02-25 | 6.34 | 6.38 | 6.28 | 6.32 | 6.32 | qfq | 9,950,100 | 63,068,206 | 0.00% |
| 2026-02-24 | 6.24 | 6.37 | 6.18 | 6.32 | 6.32 | qfq | 10,582,300 | 66,723,662 | 2.10% |
| 2026-02-13 | 6.25 | 6.28 | 6.19 | 6.19 | 6.19 | qfq | 6,232,800 | 38,860,499 | -0.96% |
| 2026-02-12 | 6.33 | 6.36 | 6.25 | 6.25 | 6.25 | qfq | 6,917,742 | 43,537,602 | -1.26% |
| 2026-02-11 | 6.33 | 6.39 | 6.30 | 6.33 | 6.33 | qfq | 5,907,200 | 37,514,885 | 0.00% |
| 2026-02-10 | 6.31 | 6.40 | 6.30 | 6.33 | 6.33 | qfq | 7,722,500 | 49,066,969 | 0.32% |
| 2026-02-09 | 6.30 | 6.33 | 6.21 | 6.31 | 6.31 | qfq | 10,616,400 | 66,649,799 | 0.96% |
| 2026-02-06 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 6,573,900 | 41,068,860 | -0.16% |
| 2026-02-05 | 6.35 | 6.36 | 6.25 | 6.26 | 6.26 | qfq | 7,061,500 | 44,325,428 | -1.42% |
| 2026-02-04 | 6.35 | 6.40 | 6.28 | 6.35 | 6.35 | qfq | 9,246,400 | 58,597,235 | 0.00% |
| 2026-02-03 | 6.31 | 6.39 | 6.18 | 6.35 | 6.35 | qfq | 13,002,200 | 81,870,934 | 1.28% |
| 2026-02-02 | 6.02 | 6.47 | 5.99 | 6.27 | 6.27 | qfq | 30,561,500 | 193,414,335 | 3.29% |
| 2026-01-30 | 6.07 | 6.14 | 5.98 | 6.07 | 6.07 | qfq | 13,694,800 | 82,852,385 | 0.00% |
| 2026-01-29 | 6.16 | 6.22 | 5.99 | 6.07 | 6.07 | qfq | 14,475,700 | 88,400,273 | -1.78% |
| 2026-01-28 | 6.46 | 6.48 | 6.18 | 6.18 | 6.18 | qfq | 20,383,151 | 127,270,008 | -4.19% |
| 2026-01-27 | 6.26 | 6.47 | 6.26 | 6.45 | 6.45 | qfq | 15,752,400 | 100,575,356 | 2.38% |
| 2026-01-26 | 6.41 | 6.43 | 6.25 | 6.30 | 6.30 | qfq | 12,080,100 | 76,352,511 | -2.02% |
| 2026-01-23 | 6.31 | 6.44 | 6.30 | 6.43 | 6.43 | qfq | 12,731,600 | 81,400,513 | 1.42% |
| 2026-01-22 | 6.22 | 6.35 | 6.19 | 6.34 | 6.34 | qfq | 12,602,396 | 79,376,635 | 1.93% |
| 2026-01-21 | 6.19 | 6.32 | 6.17 | 6.22 | 6.22 | qfq | 9,557,902 | 59,485,346 | 0.48% |
| 2026-01-20 | 6.31 | 6.33 | 6.16 | 6.19 | 6.19 | qfq | 11,275,100 | 70,387,046 | -1.90% |
| 2026-01-19 | 6.23 | 6.38 | 6.16 | 6.31 | 6.31 | qfq | 13,478,529 | 85,008,474 | 1.94% |
| 2026-01-16 | 6.26 | 6.28 | 6.15 | 6.19 | 6.19 | qfq | 7,172,300 | 44,427,369 | -0.48% |
| 2026-01-15 | 6.20 | 6.26 | 6.19 | 6.22 | 6.22 | qfq | 6,945,200 | 43,208,645 | -0.64% |
| 2026-01-14 | 6.29 | 6.32 | 6.15 | 6.26 | 6.26 | qfq | 15,001,491 | 93,514,066 | -0.48% |
| 2026-01-13 | 6.30 | 6.37 | 6.25 | 6.29 | 6.29 | qfq | 12,603,400 | 79,542,416 | -0.16% |
| 2026-01-12 | 6.44 | 6.47 | 6.28 | 6.30 | 6.30 | qfq | 16,279,500 | 103,006,208 | -2.17% |
| 2026-01-09 | 6.39 | 6.48 | 6.32 | 6.44 | 6.44 | qfq | 13,609,640 | 86,948,599 | 0.78% |
| 2026-01-08 | 6.34 | 6.50 | 6.31 | 6.39 | 6.39 | qfq | 10,576,400 | 67,792,217 | 0.63% |
| 2026-01-07 | 6.30 | 6.44 | 6.18 | 6.35 | 6.35 | qfq | 8,480,500 | 53,806,899 | 0.47% |
| 2026-01-06 | 6.28 | 6.37 | 6.26 | 6.32 | 6.32 | qfq | 7,231,057 | 45,697,686 | 0.64% |
| 2026-01-05 | 6.29 | 6.29 | 6.15 | 6.28 | 6.28 | qfq | 10,846,200 | 67,471,021 | 0.96% |
| 2025-12-31 | 6.17 | 6.27 | 6.10 | 6.22 | 6.22 | qfq | 8,501,442 | 52,691,560 | 1.30% |
| 2025-12-30 | 6.27 | 6.27 | 6.11 | 6.14 | 6.14 | qfq | 12,747,102 | 78,690,612 | -2.54% |
| 2025-12-29 | 6.40 | 6.42 | 6.26 | 6.30 | 6.30 | qfq | 12,382,900 | 78,316,807 | -2.02% |
| 2025-12-26 | 6.45 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 7,690,766 | 49,582,622 | -0.62% |
| 2025-12-25 | 6.48 | 6.55 | 6.38 | 6.47 | 6.47 | qfq | 8,068,100 | 52,033,817 | 0.47% |
| 2025-12-24 | 6.49 | 6.51 | 6.33 | 6.44 | 6.44 | qfq | 10,819,300 | 69,292,953 | -1.08% |
| 2025-12-23 | 6.34 | 6.58 | 6.23 | 6.51 | 6.51 | qfq | 20,556,349 | 132,511,895 | 2.84% |
| 2025-12-22 | 6.20 | 6.44 | 6.11 | 6.33 | 6.33 | qfq | 14,701,602 | 92,146,281 | 2.10% |
| 2025-12-19 | 5.90 | 6.25 | 5.90 | 6.20 | 6.20 | qfq | 16,394,040 | 100,827,837 | 4.55% |
| 2025-12-18 | 5.81 | 6.12 | 5.81 | 5.93 | 5.93 | qfq | 12,153,019 | 72,915,731 | 2.07% |
| 2025-12-17 | 5.85 | 5.88 | 5.72 | 5.81 | 5.81 | qfq | 8,633,240 | 49,835,876 | -0.51% |
| 2025-12-16 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | qfq | 5,612,500 | 33,046,511 | -2.50% |
| 2025-12-15 | 5.91 | 6.01 | 5.82 | 5.99 | 5.99 | qfq | 7,309,759 | 43,468,104 | 0.50% |
| 2025-12-12 | 5.99 | 6.06 | 5.95 | 5.96 | 5.96 | qfq | 6,151,501 | 36,845,255 | -0.33% |
| 2025-12-11 | 6.14 | 6.14 | 5.97 | 5.98 | 5.98 | qfq | 9,065,201 | 54,595,087 | -2.61% |
| 2025-12-10 | 6.13 | 6.17 | 6.07 | 6.14 | 6.14 | qfq | 4,976,200 | 30,432,765 | 0.00% |
| 2025-12-09 | 6.18 | 6.24 | 6.12 | 6.14 | 6.14 | qfq | 5,539,319 | 34,158,382 | -0.97% |
| 2025-12-08 | 6.28 | 6.29 | 6.18 | 6.20 | 6.20 | qfq | 5,252,800 | 32,630,897 | -0.32% |
| 2025-12-05 | 6.17 | 6.23 | 6.13 | 6.22 | 6.22 | qfq | 4,995,900 | 30,865,867 | 0.97% |
| 2025-12-04 | 6.28 | 6.31 | 6.15 | 6.16 | 6.16 | qfq | 5,195,200 | 32,182,064 | -1.75% |
| 2025-12-03 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | qfq | 5,146,300 | 32,213,486 | 0.48% |
| 2025-12-02 | 6.26 | 6.29 | 6.19 | 6.24 | 6.24 | qfq | 5,021,935 | 31,294,113 | -0.95% |
| 2025-12-01 | 6.31 | 6.39 | 6.27 | 6.30 | 6.30 | qfq | 5,840,700 | 36,937,046 | -0.16% |
| 2025-11-28 | 6.22 | 6.32 | 6.22 | 6.31 | 6.31 | qfq | 5,295,810 | 33,298,548 | 0.80% |
| 2025-11-27 | 6.25 | 6.31 | 6.23 | 6.26 | 6.26 | qfq | 4,838,802 | 30,322,776 | -0.16% |
| 2025-11-26 | 6.42 | 6.43 | 6.25 | 6.27 | 6.27 | qfq | 5,754,600 | 36,476,657 | -2.03% |
| 2025-11-25 | 6.35 | 6.43 | 6.35 | 6.40 | 6.40 | qfq | 5,526,000 | 35,349,408 | 1.27% |
| 2025-11-24 | 6.26 | 6.38 | 6.15 | 6.32 | 6.32 | qfq | 8,337,600 | 52,433,427 | 2.10% |
| 2025-11-21 | 6.39 | 6.43 | 6.12 | 6.19 | 6.19 | qfq | 14,256,500 | 89,049,971 | -3.88% |
| 2025-11-20 | 6.60 | 6.63 | 6.37 | 6.44 | 6.44 | qfq | 13,950,600 | 90,565,866 | -2.87% |
| 2025-11-19 | 6.71 | 6.75 | 6.60 | 6.63 | 6.63 | qfq | 7,212,700 | 47,787,767 | -1.34% |
| 2025-11-18 | 6.73 | 6.76 | 6.68 | 6.72 | 6.72 | qfq | 6,180,300 | 41,487,238 | -0.44% |
| 2025-11-17 | 6.63 | 6.77 | 6.60 | 6.75 | 6.75 | qfq | 9,583,602 | 64,212,787 | 1.35% |
| 2025-11-14 | 6.69 | 6.70 | 6.63 | 6.66 | 6.66 | qfq | 8,647,300 | 57,646,975 | -1.04% |
| 2025-11-13 | 6.70 | 6.76 | 6.64 | 6.73 | 6.73 | qfq | 12,990,600 | 87,022,981 | 0.30% |
| 2025-11-12 | 6.82 | 6.86 | 6.70 | 6.71 | 6.71 | qfq | 14,337,200 | 96,690,679 | -1.90% |
| 2025-11-11 | 7.08 | 7.10 | 6.76 | 6.84 | 6.84 | qfq | 33,191,200 | 229,297,000 | -2.98% |
| 2025-11-10 | 7.80 | 7.80 | 7.00 | 7.05 | 7.05 | qfq | 50,067,800 | 360,615,919 | -3.03% |
| 2025-11-07 | 7.21 | 7.32 | 7.16 | 7.27 | 7.27 | qfq | 11,486,900 | 83,148,456 | 0.55% |
| 2025-11-06 | 7.30 | 7.35 | 7.22 | 7.23 | 7.23 | qfq | 12,186,400 | 88,555,849 | -0.96% |
| 2025-11-05 | 7.18 | 7.32 | 7.13 | 7.30 | 7.30 | qfq | 15,737,215 | 114,041,848 | 1.25% |
| 2025-11-04 | 7.03 | 7.30 | 7.03 | 7.21 | 7.21 | qfq | 23,948,700 | 172,369,928 | 1.84% |
| 2025-11-03 | 6.93 | 7.20 | 6.93 | 7.08 | 7.08 | qfq | 22,996,400 | 163,576,833 | 2.16% |
| 2025-10-31 | 6.83 | 7.02 | 6.77 | 6.93 | 6.93 | qfq | 14,719,704 | 101,757,704 | 1.46% |
| 2025-10-30 | 6.87 | 6.94 | 6.80 | 6.83 | 6.83 | qfq | 9,268,800 | 63,514,280 | -0.87% |
| 2025-10-29 | 6.90 | 7.00 | 6.85 | 6.89 | 6.89 | qfq | 10,976,202 | 75,824,639 | -0.14% |
| 2025-10-28 | 6.90 | 6.97 | 6.88 | 6.90 | 6.90 | qfq | 7,860,500 | 54,421,334 | -0.43% |
| 2025-10-27 | 7.03 | 7.09 | 6.90 | 6.93 | 6.93 | qfq | 12,539,200 | 87,616,825 | 0.00% |
| 2025-10-24 | 6.90 | 6.96 | 6.86 | 6.93 | 6.93 | qfq | 8,407,195 | 58,101,617 | 0.58% |
| 2025-10-23 | 6.95 | 6.95 | 6.82 | 6.89 | 6.89 | qfq | 6,858,200 | 47,064,986 | -0.58% |
| 2025-10-22 | 6.88 | 7.00 | 6.86 | 6.93 | 6.93 | qfq | 9,684,700 | 67,031,544 | 0.43% |
| 2025-10-21 | 6.78 | 6.90 | 6.76 | 6.90 | 6.90 | qfq | 9,392,205 | 64,207,698 | 1.77% |
| 2025-10-20 | 6.83 | 6.85 | 6.72 | 6.78 | 6.78 | qfq | 8,079,500 | 54,641,778 | -0.73% |
| 2025-10-17 | 6.88 | 6.92 | 6.78 | 6.83 | 6.83 | qfq | 9,888,400 | 67,490,344 | -0.58% |
| 2025-10-16 | 7.10 | 7.15 | 6.85 | 6.87 | 6.87 | qfq | 17,596,100 | 121,908,667 | -3.10% |
| 2025-10-15 | 6.94 | 7.10 | 6.85 | 7.09 | 7.09 | qfq | 14,976,740 | 104,849,246 | 2.31% |
| 2025-10-14 | 6.92 | 7.10 | 6.82 | 6.93 | 6.93 | qfq | 13,236,300 | 91,560,239 | 0.14% |
| 2025-10-13 | 6.80 | 6.98 | 6.63 | 6.92 | 6.92 | qfq | 13,965,300 | 96,221,442 | 0.00% |
| 2025-10-10 | 6.90 | 6.99 | 6.84 | 6.92 | 6.92 | qfq | 9,168,300 | 63,492,611 | 0.44% |
| 2025-10-09 | 7.00 | 7.00 | 6.84 | 6.89 | 6.89 | qfq | 10,975,900 | 75,862,048 | 2.07% |
| 2025-09-30 | 6.87 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 14,142,836 | 96,166,019 | -1.89% |
| 2025-09-29 | 6.83 | 6.99 | 6.78 | 6.88 | 6.88 | qfq | 10,270,711 | 70,733,320 | 1.18% |
| 2025-09-26 | 6.90 | 6.96 | 6.73 | 6.80 | 6.80 | qfq | 15,305,008 | 104,746,451 | -1.73% |
| 2025-09-25 | 6.93 | 6.99 | 6.91 | 6.92 | 6.92 | qfq | 7,663,381 | 53,216,581 | -0.72% |
| 2025-09-24 | 7.05 | 7.12 | 6.95 | 6.97 | 6.97 | qfq | 10,709,011 | 75,262,905 | -1.41% |
| 2025-09-23 | 6.89 | 7.07 | 6.78 | 7.07 | 7.07 | qfq | 15,439,808 | 106,418,490 | 1.73% |
| 2025-09-22 | 6.90 | 7.00 | 6.74 | 6.95 | 6.95 | qfq | 15,851,600 | 108,841,547 | 1.46% |
| 2025-09-19 | 6.93 | 6.99 | 6.83 | 6.85 | 6.85 | qfq | 9,919,800 | 68,477,144 | -0.72% |
| 2025-09-18 | 7.12 | 7.15 | 6.86 | 6.90 | 6.90 | qfq | 20,782,400 | 144,549,503 | -2.95% |
| 2025-09-17 | 7.28 | 7.28 | 7.08 | 7.11 | 7.11 | qfq | 14,942,100 | 106,845,393 | -1.93% |
| 2025-09-16 | 7.00 | 7.30 | 6.98 | 7.25 | 7.25 | qfq | 24,813,769 | 178,639,610 | 3.57% |
| 2025-09-15 | 6.94 | 7.07 | 6.93 | 7.00 | 7.00 | qfq | 12,811,740 | 89,661,243 | 1.01% |
| 2025-09-12 | 7.00 | 7.03 | 6.88 | 6.93 | 6.93 | qfq | 12,908,102 | 89,667,942 | -1.28% |
| 2025-09-11 | 6.86 | 7.03 | 6.76 | 7.02 | 7.02 | qfq | 14,386,400 | 99,745,026 | 2.63% |
| 2025-09-10 | 6.92 | 6.93 | 6.81 | 6.84 | 6.84 | qfq | 9,978,009 | 68,363,572 | -1.16% |
| 2025-09-09 | 6.89 | 7.07 | 6.89 | 6.92 | 6.92 | qfq | 11,018,700 | 76,804,580 | -0.29% |
| 2025-09-08 | 6.92 | 6.96 | 6.82 | 6.94 | 6.94 | qfq | 10,247,706 | 70,454,834 | 0.58% |
| 2025-09-05 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | qfq | 9,190,400 | 63,282,235 | 1.47% |
| 2025-09-04 | 6.79 | 6.91 | 6.73 | 6.80 | 6.80 | qfq | 12,638,613 | 86,289,226 | 0.00% |
| 2025-09-03 | 6.99 | 6.99 | 6.77 | 6.80 | 6.80 | qfq | 10,838,576 | 74,082,650 | -1.73% |
| 2025-09-02 | 6.93 | 7.00 | 6.87 | 6.92 | 6.92 | qfq | 11,905,806 | 82,522,048 | -0.72% |
| 2025-09-01 | 6.99 | 7.08 | 6.90 | 6.97 | 6.97 | qfq | 13,939,906 | 97,625,310 | 1.31% |
| 2025-08-29 | 6.95 | 6.95 | 6.80 | 6.88 | 6.88 | qfq | 14,529,937 | 99,935,598 | -1.01% |
| 2025-08-28 | 6.99 | 7.01 | 6.86 | 6.95 | 6.95 | qfq | 18,594,902 | 128,634,307 | -0.57% |
| 2025-08-27 | 7.12 | 7.24 | 6.96 | 6.99 | 6.99 | qfq | 25,283,330 | 179,575,633 | -2.78% |
| 2025-08-26 | 7.14 | 7.25 | 7.05 | 7.19 | 7.19 | qfq | 20,460,630 | 145,971,054 | 0.70% |
| 2025-08-25 | 7.46 | 7.48 | 7.09 | 7.14 | 7.14 | qfq | 32,435,500 | 234,557,063 | -1.79% |
| 2025-08-22 | 6.86 | 7.34 | 6.81 | 7.27 | 7.27 | qfq | 40,061,300 | 286,680,792 | 6.44% |
| 2025-08-21 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | qfq | 15,358,100 | 105,624,810 | -1.44% |
| 2025-08-20 | 6.85 | 6.97 | 6.81 | 6.93 | 6.93 | qfq | 18,150,458 | 125,015,801 | 1.17% |
| 2025-08-19 | 6.76 | 6.89 | 6.71 | 6.85 | 6.85 | qfq | 21,457,000 | 145,849,412 | 1.18% |
| 2025-08-18 | 6.85 | 6.85 | 6.54 | 6.77 | 6.77 | qfq | 40,671,330 | 271,457,154 | -1.17% |
| 2025-08-15 | 6.88 | 6.96 | 6.79 | 6.85 | 6.85 | qfq | 21,639,900 | 148,210,127 | -0.15% |
| 2025-08-14 | 7.24 | 7.25 | 6.84 | 6.86 | 6.86 | qfq | 38,513,700 | 268,803,850 | -4.59% |
| 2025-08-13 | 7.38 | 7.39 | 7.10 | 7.19 | 7.19 | qfq | 23,801,606 | 171,652,086 | -2.04% |
| 2025-08-12 | 7.26 | 7.36 | 7.21 | 7.34 | 7.34 | qfq | 15,868,900 | 115,595,632 | 0.96% |
| 2025-08-11 | 7.50 | 7.53 | 7.25 | 7.27 | 7.27 | qfq | 30,490,100 | 223,980,393 | -3.20% |
| 2025-08-08 | 7.49 | 7.55 | 7.35 | 7.51 | 7.51 | qfq | 16,760,333 | 124,916,183 | 1.49% |
| 2025-08-07 | 7.44 | 7.56 | 7.39 | 7.40 | 7.40 | qfq | 12,969,100 | 96,507,603 | -0.13% |
| 2025-08-06 | 7.43 | 7.46 | 7.31 | 7.41 | 7.41 | qfq | 11,123,002 | 82,188,632 | -0.27% |
| 2025-08-05 | 7.55 | 7.62 | 7.32 | 7.43 | 7.43 | qfq | 20,104,355 | 149,547,664 | -1.72% |
| 2025-08-04 | 7.08 | 7.57 | 7.08 | 7.56 | 7.56 | qfq | 25,482,655 | 188,696,535 | 3.85% |
| 2025-08-01 | 7.38 | 7.50 | 7.23 | 7.28 | 7.28 | qfq | 20,329,655 | 149,722,347 | -1.49% |
| 2025-07-31 | 7.20 | 7.49 | 7.20 | 7.39 | 7.39 | qfq | 23,389,300 | 172,069,823 | 2.21% |
| 2025-07-30 | 7.26 | 7.26 | 7.11 | 7.23 | 7.23 | qfq | 17,439,900 | 125,338,454 | 0.42% |
| 2025-07-29 | 7.12 | 7.35 | 7.12 | 7.20 | 7.20 | qfq | 21,805,200 | 157,768,939 | 0.00% |
| 2025-07-28 | 6.87 | 7.30 | 6.81 | 7.20 | 7.20 | qfq | 34,887,900 | 244,998,006 | 5.73% |
| 2025-07-25 | 6.75 | 6.87 | 6.66 | 6.81 | 6.81 | qfq | 16,596,600 | 112,162,620 | 1.04% |
| 2025-07-24 | 6.75 | 6.83 | 6.69 | 6.74 | 6.74 | qfq | 14,045,300 | 94,853,454 | 0.00% |
| 2025-07-23 | 6.80 | 6.86 | 6.64 | 6.74 | 6.74 | qfq | 19,465,800 | 131,126,108 | -0.74% |
| 2025-07-22 | 6.70 | 6.88 | 6.55 | 6.79 | 6.79 | qfq | 26,981,100 | 181,108,714 | 0.89% |
| 2025-07-21 | 6.35 | 6.80 | 6.35 | 6.73 | 6.73 | qfq | 33,052,062 | 220,102,725 | 5.98% |
| 2025-07-18 | 6.40 | 6.43 | 6.29 | 6.35 | 6.35 | qfq | 9,971,600 | 63,175,364 | -0.78% |
| 2025-07-17 | 6.45 | 6.46 | 6.34 | 6.40 | 6.40 | qfq | 7,680,300 | 49,076,728 | 0.00% |
| 2025-07-16 | 6.39 | 6.44 | 6.34 | 6.40 | 6.40 | qfq | 10,063,000 | 64,374,918 | 0.31% |
| 2025-07-15 | 6.37 | 6.45 | 6.24 | 6.38 | 6.38 | qfq | 13,327,402 | 84,321,641 | -0.47% |
| 2025-07-14 | 6.44 | 6.49 | 6.34 | 6.41 | 6.41 | qfq | 13,250,254 | 85,078,426 | -0.31% |
| 2025-07-11 | 6.60 | 6.60 | 6.41 | 6.43 | 6.43 | qfq | 15,391,900 | 99,382,692 | -2.13% |
| 2025-07-10 | 6.53 | 6.66 | 6.41 | 6.57 | 6.57 | qfq | 20,749,501 | 135,661,090 | 0.31% |
| 2025-07-09 | 6.55 | 6.66 | 6.48 | 6.55 | 6.55 | qfq | 22,931,583 | 151,125,236 | 0.00% |
| 2025-07-08 | 6.41 | 6.64 | 6.33 | 6.55 | 6.55 | qfq | 34,544,000 | 224,333,494 | 2.18% |
| 2025-07-07 | 6.07 | 6.43 | 6.04 | 6.41 | 6.41 | qfq | 33,511,200 | 210,235,904 | 6.13% |
| 2025-07-04 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | qfq | 9,201,000 | 55,518,189 | -0.17% |
| 2025-07-03 | 6.08 | 6.11 | 6.02 | 6.05 | 6.05 | qfq | 8,128,902 | 49,159,100 | -0.49% |
| 2025-07-02 | 6.08 | 6.12 | 6.03 | 6.08 | 6.08 | qfq | 8,831,800 | 53,558,924 | -0.16% |
| 2025-07-01 | 6.20 | 6.20 | 6.04 | 6.09 | 6.09 | qfq | 12,031,000 | 73,420,645 | -1.14% |
| 2025-06-30 | 5.99 | 6.20 | 5.99 | 6.16 | 6.16 | qfq | 20,106,802 | 123,342,373 | 3.01% |
| 2025-06-27 | 5.86 | 6.09 | 5.86 | 5.98 | 5.98 | qfq | 18,841,900 | 112,873,188 | 1.87% |
| 2025-06-26 | 5.96 | 5.97 | 5.84 | 5.87 | 5.87 | qfq | 19,461,300 | 114,797,537 | -1.51% |
| 2025-06-25 | 6.06 | 6.19 | 5.92 | 5.96 | 5.96 | qfq | 24,912,500 | 149,904,375 | -1.81% |
| 2025-06-24 | 5.89 | 6.08 | 5.89 | 6.07 | 6.07 | qfq | 21,824,964 | 130,463,437 | 2.71% |
| 2025-06-23 | 5.98 | 6.02 | 5.85 | 5.91 | 5.91 | qfq | 23,199,988 | 137,607,588 | -1.99% |
| 2025-06-20 | 6.32 | 6.32 | 6.03 | 6.03 | 6.03 | qfq | 16,803,620 | 102,772,962 | -4.74% |
| 2025-06-19 | 6.25 | 6.47 | 6.23 | 6.33 | 6.33 | qfq | 15,225,600 | 96,387,209 | 0.64% |
| 2025-06-18 | 6.32 | 6.39 | 6.19 | 6.29 | 6.29 | qfq | 16,212,288 | 101,448,962 | -1.26% |
| 2025-06-17 | 6.30 | 6.50 | 6.30 | 6.37 | 6.37 | qfq | 20,499,600 | 130,679,039 | 2.08% |
| 2025-06-16 | 6.20 | 6.34 | 6.16 | 6.24 | 6.24 | qfq | 19,830,412 | 123,578,993 | -0.79% |
| 2025-06-13 | 6.73 | 6.73 | 6.26 | 6.29 | 6.29 | qfq | 35,831,413 | 231,286,795 | -5.98% |
| 2025-06-12 | 6.80 | 6.98 | 6.67 | 6.69 | 6.69 | qfq | 44,707,900 | 305,532,592 | -7.21% |
| 2025-06-11 | 7.91 | 7.91 | 6.62 | 7.21 | 7.21 | qfq | 95,968,398 | 683,158,512 | 0.28% |
| 2025-06-10 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | qfq | 7,763,000 | 55,815,970 | 9.94% |
| 2025-05-23 | 6.61 | 6.71 | 6.45 | 6.54 | 6.54 | qfq | 31,459,783 | 207,212,939 | -0.15% |
| 2025-05-22 | 6.25 | 6.75 | 6.13 | 6.55 | 6.55 | qfq | 44,924,800 | 290,188,717 | 5.65% |
| 2025-05-21 | 6.32 | 6.36 | 6.16 | 6.20 | 6.20 | qfq | 27,414,000 | 171,318,766 | 0.32% |
| 2025-05-20 | 6.05 | 6.25 | 6.04 | 6.18 | 6.18 | qfq | 28,950,700 | 177,870,849 | 3.52% |
| 2025-05-19 | 5.65 | 5.98 | 5.58 | 5.97 | 5.97 | qfq | 24,617,900 | 144,215,988 | 6.23% |
| 2025-05-16 | 5.56 | 5.70 | 5.55 | 5.62 | 5.62 | qfq | 9,178,420 | 51,681,846 | 0.54% |
| 2025-05-15 | 5.61 | 5.65 | 5.52 | 5.59 | 5.59 | qfq | 7,098,400 | 39,592,682 | 0.00% |
| 2025-05-14 | 5.70 | 5.75 | 5.54 | 5.59 | 5.59 | qfq | 14,753,900 | 82,757,308 | -2.10% |
| 2025-05-13 | 5.78 | 5.83 | 5.70 | 5.71 | 5.71 | qfq | 11,613,240 | 66,796,693 | -0.70% |
| 2025-05-12 | 5.86 | 5.93 | 5.66 | 5.75 | 5.75 | qfq | 20,466,220 | 117,950,670 | -1.03% |
| 2025-05-09 | 5.78 | 5.89 | 5.70 | 5.81 | 5.81 | qfq | 15,171,081 | 88,094,475 | 0.35% |
| 2025-05-08 | 5.76 | 5.86 | 5.73 | 5.79 | 5.79 | qfq | 12,293,809 | 71,318,667 | 0.35% |
| 2025-05-07 | 5.77 | 5.87 | 5.69 | 5.77 | 5.77 | qfq | 20,089,409 | 115,615,913 | 0.00% |
| 2025-05-06 | 5.49 | 5.79 | 5.42 | 5.77 | 5.77 | qfq | 28,647,420 | 161,505,499 | 5.87% |
| 2025-04-30 | 5.38 | 5.55 | 5.33 | 5.45 | 5.45 | qfq | 18,085,900 | 98,393,261 | 2.83% |
| 2025-04-29 | 5.16 | 5.33 | 5.11 | 5.30 | 5.30 | qfq | 11,501,900 | 60,587,847 | 2.91% |
| 2025-04-28 | 5.19 | 5.19 | 5.06 | 5.15 | 5.15 | qfq | 6,540,012 | 33,526,027 | -0.77% |
| 2025-04-25 | 5.27 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 6,841,000 | 35,586,778 | -0.76% |
| 2025-04-24 | 5.21 | 5.35 | 5.21 | 5.23 | 5.23 | qfq | 8,173,900 | 43,098,007 | 0.00% |
| 2025-04-23 | 5.29 | 5.35 | 5.21 | 5.23 | 5.23 | qfq | 9,777,600 | 51,288,741 | -1.13% |
| 2025-04-22 | 5.30 | 5.32 | 5.27 | 5.29 | 5.29 | qfq | 4,996,500 | 26,438,106 | -0.38% |
| 2025-04-21 | 5.28 | 5.33 | 5.23 | 5.31 | 5.31 | qfq | 5,261,000 | 27,855,778 | 0.57% |
| 2025-04-18 | 5.20 | 5.32 | 5.15 | 5.28 | 5.28 | qfq | 8,973,400 | 47,124,079 | 0.76% |
| 2025-04-17 | 5.15 | 5.30 | 5.15 | 5.24 | 5.24 | qfq | 7,843,900 | 41,055,934 | 0.38% |
| 2025-04-16 | 5.34 | 5.34 | 5.11 | 5.22 | 5.22 | qfq | 8,140,200 | 42,467,354 | -1.32% |
| 2025-04-15 | 5.30 | 5.38 | 5.26 | 5.29 | 5.29 | qfq | 10,880,200 | 57,736,585 | -0.75% |
| 2025-04-14 | 5.11 | 5.49 | 5.07 | 5.33 | 5.33 | qfq | 24,341,636 | 130,234,682 | 5.96% |
| 2025-04-11 | 5.03 | 5.14 | 4.98 | 5.03 | 5.03 | qfq | 11,305,800 | 57,303,696 | -1.37% |
| 2025-04-10 | 5.07 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 13,475,600 | 68,692,173 | 2.82% |
| 2025-04-09 | 4.82 | 5.04 | 4.57 | 4.96 | 4.96 | qfq | 16,181,200 | 77,093,390 | 2.48% |
| 2025-04-08 | 5.01 | 5.09 | 4.73 | 4.84 | 4.84 | qfq | 18,878,800 | 92,706,370 | -2.22% |
| 2025-04-07 | 5.27 | 5.33 | 4.95 | 4.95 | 4.95 | qfq | 27,649,568 | 141,431,792 | -10.00% |
| 2025-04-03 | 5.57 | 5.74 | 5.50 | 5.50 | 5.50 | qfq | 25,307,617 | 141,632,529 | -1.79% |
| 2025-04-02 | 5.35 | 5.65 | 5.26 | 5.60 | 5.60 | qfq | 28,978,140 | 160,715,986 | 4.67% |
| 2025-04-01 | 5.28 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 5,638,200 | 30,039,713 | 0.56% |
| 2025-03-31 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | qfq | 8,942,100 | 47,415,509 | -1.12% |
| 2025-03-28 | 5.46 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 7,665,202 | 41,388,184 | -1.28% |
| 2025-03-27 | 5.32 | 5.51 | 5.23 | 5.45 | 5.45 | qfq | 15,215,802 | 82,073,523 | 2.44% |
| 2025-03-26 | 5.30 | 5.41 | 5.23 | 5.32 | 5.32 | qfq | 10,019,000 | 53,445,769 | 0.19% |
| 2025-03-25 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | qfq | 12,822,600 | 68,480,231 | -1.67% |
| 2025-03-24 | 5.39 | 5.59 | 5.30 | 5.40 | 5.40 | qfq | 19,654,464 | 106,441,042 | -0.55% |
| 2025-03-21 | 5.68 | 5.70 | 5.40 | 5.43 | 5.43 | qfq | 21,507,204 | 118,354,154 | -1.81% |
| 2025-03-20 | 5.45 | 5.54 | 5.40 | 5.53 | 5.53 | qfq | 15,665,704 | 86,064,458 | 1.65% |
| 2025-03-19 | 5.47 | 5.49 | 5.38 | 5.44 | 5.44 | qfq | 8,490,742 | 46,052,831 | 0.18% |
| 2025-03-18 | 5.47 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 10,809,102 | 58,526,314 | -0.73% |
| 2025-03-17 | 5.47 | 5.54 | 5.42 | 5.47 | 5.47 | qfq | 9,885,100 | 54,110,186 | 0.00% |
| 2025-03-14 | 5.48 | 5.53 | 5.44 | 5.47 | 5.47 | qfq | 13,852,018 | 75,768,031 | -0.55% |
| 2025-03-13 | 5.68 | 5.68 | 5.41 | 5.50 | 5.50 | qfq | 24,690,902 | 135,455,986 | -3.17% |
| 2025-03-12 | 5.37 | 5.84 | 5.37 | 5.68 | 5.68 | qfq | 42,725,400 | 239,604,545 | 6.17% |
| 2025-03-11 | 5.25 | 5.45 | 5.25 | 5.35 | 5.35 | qfq | 23,549,202 | 126,894,407 | 1.13% |
| 2025-03-10 | 5.20 | 5.50 | 5.20 | 5.29 | 5.29 | qfq | 19,725,730 | 105,211,126 | 3.73% |
| 2025-03-07 | 5.29 | 5.29 | 5.07 | 5.10 | 5.10 | qfq | 17,405,528 | 89,542,623 | -3.77% |
| 2025-03-06 | 5.13 | 5.37 | 5.10 | 5.30 | 5.30 | qfq | 20,761,291 | 109,628,884 | 4.13% |
| 2025-03-05 | 5.04 | 5.10 | 4.94 | 5.09 | 5.09 | qfq | 9,491,404 | 47,739,868 | 0.99% |
| 2025-03-04 | 5.05 | 5.09 | 4.96 | 5.04 | 5.04 | qfq | 14,016,000 | 70,078,980 | -0.40% |
| 2025-03-03 | 5.17 | 5.22 | 5.02 | 5.06 | 5.06 | qfq | 16,941,300 | 86,224,148 | -2.13% |
| 2025-02-28 | 5.28 | 5.31 | 5.15 | 5.17 | 5.17 | qfq | 10,514,500 | 54,709,600 | -2.82% |
| 2025-02-27 | 5.32 | 5.38 | 5.23 | 5.32 | 5.32 | qfq | 12,458,700 | 66,025,327 | -0.75% |
| 2025-02-26 | 5.34 | 5.44 | 5.33 | 5.36 | 5.36 | qfq | 13,923,406 | 74,819,535 | 0.37% |
| 2025-02-25 | 5.38 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 16,469,558 | 88,172,234 | -1.66% |
| 2025-02-24 | 5.33 | 5.45 | 5.27 | 5.43 | 5.43 | qfq | 25,156,358 | 135,271,251 | 2.07% |
| 2025-02-21 | 5.07 | 5.40 | 5.04 | 5.32 | 5.32 | qfq | 30,110,907 | 158,117,239 | 4.93% |
| 2025-02-20 | 5.19 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 15,870,000 | 80,783,787 | -2.31% |
| 2025-02-19 | 5.17 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 16,734,602 | 86,626,755 | -1.52% |
| 2025-02-18 | 5.25 | 5.50 | 5.19 | 5.27 | 5.27 | qfq | 22,557,302 | 120,200,980 | 1.54% |
| 2025-02-17 | 5.19 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 12,153,052 | 63,059,696 | 0.39% |
| 2025-02-14 | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | qfq | 9,543,838 | 49,204,739 | -0.19% |
| 2025-02-13 | 5.30 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 13,101,600 | 68,521,391 | -1.89% |
| 2025-02-12 | 5.29 | 5.36 | 5.21 | 5.28 | 5.28 | qfq | 17,476,800 | 92,060,873 | -0.75% |
| 2025-02-11 | 5.51 | 5.53 | 5.25 | 5.32 | 5.32 | qfq | 25,307,408 | 134,827,102 | -3.80% |
| 2025-02-10 | 5.40 | 5.55 | 5.39 | 5.53 | 5.53 | qfq | 23,746,312 | 130,735,855 | 2.60% |
| 2025-02-07 | 5.37 | 5.42 | 5.33 | 5.39 | 5.39 | qfq | 19,724,900 | 105,998,098 | 0.37% |
| 2025-02-06 | 5.38 | 5.46 | 5.32 | 5.37 | 5.37 | qfq | 20,140,200 | 108,155,822 | -0.19% |
| 2025-02-05 | 5.32 | 5.45 | 5.32 | 5.38 | 5.38 | qfq | 13,136,700 | 70,673,446 | 1.51% |
| 2025-01-27 | 5.35 | 5.40 | 5.24 | 5.30 | 5.30 | qfq | 10,983,000 | 58,159,326 | -0.93% |
| 2025-01-24 | 5.37 | 5.44 | 5.21 | 5.35 | 5.35 | qfq | 15,770,411 | 83,925,677 | -0.74% |
| 2025-01-23 | 5.32 | 5.45 | 5.27 | 5.39 | 5.39 | qfq | 20,700,211 | 110,802,391 | 2.67% |
| 2025-01-22 | 5.34 | 5.39 | 5.18 | 5.25 | 5.25 | qfq | 14,355,500 | 75,462,459 | -2.42% |
| 2025-01-21 | 5.20 | 5.49 | 5.20 | 5.38 | 5.38 | qfq | 26,695,750 | 143,553,220 | 4.06% |
| 2025-01-20 | 5.24 | 5.29 | 5.11 | 5.17 | 5.17 | qfq | 14,152,100 | 73,415,402 | -1.52% |
| 2025-01-17 | 5.28 | 5.33 | 5.20 | 5.25 | 5.25 | qfq | 14,367,550 | 75,429,613 | -1.50% |
| 2025-01-16 | 5.28 | 5.48 | 5.28 | 5.33 | 5.33 | qfq | 21,300,450 | 114,577,117 | 1.52% |
| 2025-01-15 | 5.50 | 5.59 | 5.25 | 5.25 | 5.25 | qfq | 18,360,400 | 97,668,554 | -3.49% |
| 2025-01-14 | 5.16 | 5.55 | 5.16 | 5.44 | 5.44 | qfq | 27,849,200 | 149,720,960 | 5.22% |
| 2025-01-13 | 5.25 | 5.36 | 5.09 | 5.17 | 5.17 | qfq | 28,739,500 | 149,259,965 | -3.72% |
| 2025-01-10 | 5.53 | 5.80 | 5.34 | 5.37 | 5.37 | qfq | 42,687,623 | 238,619,754 | -4.28% |
| 2025-01-09 | 5.87 | 6.27 | 5.60 | 5.61 | 5.61 | qfq | 75,989,793 | 451,288,283 | -4.27% |
| 2025-01-08 | 5.46 | 5.86 | 5.30 | 5.86 | 5.86 | qfq | 55,326,750 | 310,638,615 | 9.94% |
| 2025-01-07 | 5.20 | 5.63 | 5.16 | 5.33 | 5.33 | qfq | 39,769,627 | 215,375,477 | 4.10% |
| 2025-01-06 | 4.59 | 5.12 | 4.44 | 5.12 | 5.12 | qfq | 16,901,923 | 80,950,900 | 10.11% |
| 2025-01-03 | 4.93 | 4.99 | 4.61 | 4.65 | 4.65 | qfq | 14,531,500 | 68,935,388 | -5.68% |
| 2025-01-02 | 5.18 | 5.18 | 4.90 | 4.93 | 4.93 | qfq | 13,481,310 | 67,708,182 | -4.46% |
| 2024-12-31 | 5.40 | 5.40 | 5.13 | 5.16 | 5.16 | qfq | 8,747,100 | 45,483,929 | -1.15% |
| 2024-12-30 | 5.20 | 5.37 | 5.11 | 5.22 | 5.22 | qfq | 10,962,800 | 57,358,058 | 0.38% |
| 2024-12-27 | 5.27 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 11,106,525 | 58,531,637 | -1.33% |
| 2024-12-26 | 5.09 | 5.27 | 5.04 | 5.27 | 5.27 | qfq | 15,159,805 | 78,364,374 | 3.74% |
| 2024-12-25 | 5.36 | 5.37 | 5.01 | 5.08 | 5.08 | qfq | 18,599,900 | 94,946,053 | -5.22% |
| 2024-12-24 | 5.23 | 5.40 | 5.20 | 5.36 | 5.36 | qfq | 13,927,343 | 73,949,351 | 2.49% |
| 2024-12-23 | 5.64 | 5.66 | 5.21 | 5.23 | 5.23 | qfq | 22,266,507 | 118,848,368 | -6.94% |
| 2024-12-20 | 5.47 | 5.67 | 5.46 | 5.62 | 5.62 | qfq | 22,227,500 | 123,904,078 | 3.69% |
| 2024-12-19 | 5.36 | 5.43 | 5.26 | 5.42 | 5.42 | qfq | 12,789,900 | 68,585,407 | -0.73% |
| 2024-12-18 | 5.41 | 5.55 | 5.32 | 5.46 | 5.46 | qfq | 15,382,205 | 83,998,356 | 0.92% |
| 2024-12-17 | 5.72 | 5.77 | 5.37 | 5.41 | 5.41 | qfq | 22,833,836 | 126,378,087 | -6.40% |
| 2024-12-16 | 5.89 | 6.10 | 5.74 | 5.78 | 5.78 | qfq | 30,101,900 | 177,114,169 | 0.52% |
| 2024-12-13 | 5.87 | 5.94 | 5.70 | 5.75 | 5.75 | qfq | 33,337,108 | 193,758,659 | -2.38% |
| 2024-12-12 | 5.78 | 6.06 | 5.76 | 5.89 | 5.89 | qfq | 44,000,502 | 259,870,301 | 1.55% |
| 2024-12-11 | 5.70 | 5.90 | 5.66 | 5.80 | 5.80 | qfq | 57,108,405 | 327,945,228 | -1.36% |
| 2024-12-10 | 5.93 | 6.40 | 5.84 | 5.88 | 5.88 | qfq | 106,567,549 | 648,144,873 | 1.03% |
| 2024-12-09 | 5.29 | 5.82 | 5.25 | 5.82 | 5.82 | qfq | 31,422,772 | 178,225,914 | 10.02% |
| 2024-12-06 | 5.02 | 5.34 | 5.02 | 5.29 | 5.29 | qfq | 37,458,328 | 196,986,382 | 4.75% |
| 2024-12-05 | 4.97 | 5.09 | 4.93 | 5.05 | 5.05 | qfq | 14,881,302 | 74,522,206 | 0.60% |
| 2024-12-04 | 5.15 | 5.24 | 4.98 | 5.02 | 5.02 | qfq | 27,883,500 | 141,567,908 | -3.46% |
| 2024-12-03 | 5.17 | 5.30 | 5.14 | 5.20 | 5.20 | qfq | 27,006,000 | 140,275,852 | 0.78% |
| 2024-12-02 | 5.29 | 5.42 | 5.12 | 5.16 | 5.16 | qfq | 46,346,912 | 242,635,647 | -2.09% |
| 2024-11-29 | 5.65 | 5.69 | 5.06 | 5.27 | 5.27 | qfq | 61,656,100 | 323,716,142 | -5.22% |
| 2024-11-28 | 5.50 | 5.80 | 5.40 | 5.56 | 5.56 | qfq | 63,562,002 | 357,065,780 | 2.96% |
| 2024-11-27 | 4.92 | 5.40 | 4.85 | 5.40 | 5.40 | qfq | 42,211,304 | 219,907,566 | 9.98% |
| 2024-11-26 | 4.72 | 4.99 | 4.67 | 4.91 | 4.91 | qfq | 17,526,200 | 85,321,809 | 4.03% |
| 2024-11-25 | 4.56 | 4.84 | 4.55 | 4.72 | 4.72 | qfq | 16,126,742 | 75,526,571 | 3.51% |
| 2024-11-22 | 4.74 | 4.79 | 4.55 | 4.56 | 4.56 | qfq | 13,417,300 | 62,727,668 | -3.39% |
| 2024-11-21 | 4.73 | 4.78 | 4.65 | 4.72 | 4.72 | qfq | 9,672,500 | 45,575,107 | -0.42% |
| 2024-11-20 | 4.71 | 4.81 | 4.63 | 4.74 | 4.74 | qfq | 14,010,600 | 66,181,427 | 0.21% |
| 2024-11-19 | 4.71 | 4.77 | 4.61 | 4.73 | 4.73 | qfq | 15,230,238 | 71,412,982 | -0.42% |
| 2024-11-18 | 4.95 | 5.03 | 4.70 | 4.75 | 4.75 | qfq | 17,184,402 | 82,808,733 | -4.04% |
| 2024-11-15 | 5.17 | 5.26 | 4.95 | 4.95 | 4.95 | qfq | 19,518,602 | 98,902,383 | -4.44% |
| 2024-11-14 | 5.11 | 5.35 | 5.07 | 5.18 | 5.18 | qfq | 19,190,802 | 99,790,294 | 0.97% |
| 2024-11-13 | 5.18 | 5.27 | 5.03 | 5.13 | 5.13 | qfq | 12,368,400 | 63,446,046 | -1.35% |
| 2024-11-12 | 5.07 | 5.30 | 5.02 | 5.20 | 5.20 | qfq | 24,508,469 | 126,684,379 | 2.56% |
| 2024-11-11 | 5.03 | 5.15 | 4.96 | 5.07 | 5.07 | qfq | 12,421,600 | 62,571,492 | 0.80% |
| 2024-11-08 | 5.10 | 5.18 | 4.95 | 5.03 | 5.03 | qfq | 20,456,869 | 102,904,800 | -1.18% |
| 2024-11-07 | 5.08 | 5.13 | 5.03 | 5.09 | 5.09 | qfq | 13,329,702 | 67,731,280 | 0.20% |
| 2024-11-06 | 5.22 | 5.23 | 5.05 | 5.08 | 5.08 | qfq | 16,442,932 | 84,266,178 | -2.31% |
| 2024-11-05 | 4.94 | 5.27 | 4.94 | 5.20 | 5.20 | qfq | 27,324,332 | 140,816,769 | 4.84% |
| 2024-11-04 | 4.91 | 5.03 | 4.87 | 4.96 | 4.96 | qfq | 13,834,600 | 68,385,660 | 0.20% |
| 2024-11-01 | 5.14 | 5.17 | 4.90 | 4.95 | 4.95 | qfq | 19,857,500 | 99,117,771 | -3.88% |
| 2024-10-31 | 5.25 | 5.31 | 5.13 | 5.15 | 5.15 | qfq | 21,426,700 | 111,364,561 | -1.15% |
| 2024-10-30 | 5.02 | 5.21 | 5.01 | 5.21 | 5.21 | qfq | 21,454,839 | 109,738,913 | 2.36% |
| 2024-10-29 | 5.02 | 5.31 | 4.95 | 5.09 | 5.09 | qfq | 30,469,809 | 156,799,507 | 1.39% |
| 2024-10-28 | 4.63 | 5.03 | 4.63 | 5.02 | 5.02 | qfq | 36,334,802 | 178,775,928 | 7.73% |
| 2024-10-25 | 4.52 | 4.73 | 4.51 | 4.66 | 4.66 | qfq | 19,631,173 | 90,833,491 | 2.19% |
| 2024-10-24 | 4.52 | 4.74 | 4.48 | 4.56 | 4.56 | qfq | 15,538,500 | 71,048,164 | 0.88% |
| 2024-10-23 | 4.50 | 4.59 | 4.46 | 4.52 | 4.52 | qfq | 16,804,900 | 76,325,549 | 0.67% |
| 2024-10-22 | 4.49 | 4.59 | 4.44 | 4.49 | 4.49 | qfq | 15,192,688 | 68,385,870 | 0.22% |
| 2024-10-21 | 4.50 | 4.60 | 4.42 | 4.48 | 4.48 | qfq | 22,332,165 | 100,255,767 | -1.97% |
| 2024-10-18 | 4.52 | 4.63 | 4.36 | 4.57 | 4.57 | qfq | 32,899,012 | 147,494,950 | -1.51% |
| 2024-10-17 | 4.95 | 4.95 | 4.54 | 4.64 | 4.64 | qfq | 52,489,047 | 245,029,564 | -2.52% |
| 2024-10-16 | 4.35 | 4.76 | 4.35 | 4.76 | 4.76 | qfq | 38,766,684 | 180,091,341 | 9.93% |
| 2024-10-15 | 4.50 | 4.56 | 4.32 | 4.33 | 4.33 | qfq | 29,112,686 | 128,956,430 | -3.13% |
| 2024-10-14 | 4.18 | 4.47 | 4.10 | 4.47 | 4.47 | qfq | 21,168,326 | 91,553,971 | 10.10% |
| 2024-10-11 | 4.13 | 4.19 | 4.03 | 4.06 | 4.06 | qfq | 13,694,673 | 55,762,397 | -2.40% |
| 2024-10-10 | 4.05 | 4.23 | 3.99 | 4.16 | 4.16 | qfq | 21,586,471 | 89,165,021 | 3.23% |
| 2024-10-09 | 4.42 | 4.43 | 4.03 | 4.03 | 4.03 | qfq | 27,477,290 | 115,236,704 | -10.04% |
| 2024-10-08 | 4.81 | 4.81 | 4.31 | 4.48 | 4.48 | qfq | 35,691,071 | 162,092,206 | 1.82% |
| 2024-09-30 | 4.22 | 4.47 | 4.14 | 4.40 | 4.40 | qfq | 40,387,300 | 173,624,185 | 6.54% |
| 2024-09-27 | 4.13 | 4.19 | 4.08 | 4.13 | 4.13 | qfq | 15,225,100 | 62,856,590 | 0.73% |
| 2024-09-26 | 4.18 | 4.22 | 4.07 | 4.10 | 4.10 | qfq | 14,074,800 | 58,137,150 | -0.97% |
| 2024-09-25 | 4.14 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 9,192,400 | 38,352,649 | 0.00% |
| 2024-09-24 | 4.05 | 4.14 | 4.01 | 4.14 | 4.14 | qfq | 10,471,500 | 42,682,742 | 1.97% |
| 2024-09-23 | 4.06 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 10,233,742 | 41,546,221 | -0.25% |
| 2024-09-20 | 4.06 | 4.17 | 4.03 | 4.07 | 4.07 | qfq | 10,449,800 | 42,860,921 | 0.00% |
| 2024-09-19 | 4.02 | 4.10 | 3.98 | 4.07 | 4.07 | qfq | 12,863,600 | 51,968,360 | 1.24% |
| 2024-09-18 | 3.83 | 4.03 | 3.80 | 4.02 | 4.02 | qfq | 17,175,000 | 67,945,005 | 4.69% |
| 2024-09-13 | 3.78 | 3.87 | 3.78 | 3.84 | 3.84 | qfq | 10,483,401 | 40,195,181 | 0.79% |
| 2024-09-12 | 3.91 | 3.92 | 3.75 | 3.81 | 3.81 | qfq | 16,288,200 | 62,224,201 | -2.31% |
| 2024-09-11 | 3.82 | 3.97 | 3.82 | 3.90 | 3.90 | qfq | 11,456,701 | 44,678,069 | 0.78% |
| 2024-09-10 | 3.82 | 3.93 | 3.77 | 3.87 | 3.87 | qfq | 11,582,801 | 44,501,139 | 1.57% |
| 2024-09-09 | 3.69 | 3.90 | 3.63 | 3.81 | 3.81 | qfq | 20,277,600 | 76,912,195 | 2.97% |
| 2024-09-06 | 3.62 | 3.79 | 3.62 | 3.70 | 3.70 | qfq | 16,279,300 | 60,387,980 | 0.54% |
| 2024-09-05 | 3.52 | 3.73 | 3.48 | 3.68 | 3.68 | qfq | 22,873,235 | 83,324,782 | 5.44% |
| 2024-09-04 | 3.46 | 3.54 | 3.41 | 3.49 | 3.49 | qfq | 13,207,300 | 45,932,410 | 0.87% |
| 2024-09-03 | 3.40 | 3.57 | 3.37 | 3.46 | 3.46 | qfq | 19,595,073 | 68,032,570 | 2.37% |
| 2024-09-02 | 3.39 | 3.45 | 3.33 | 3.38 | 3.38 | qfq | 12,945,673 | 43,837,279 | -0.59% |
| 2024-08-30 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 17,745,300 | 60,298,441 | 0.29% |
| 2024-08-29 | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 24,778,800 | 84,555,919 | -2.31% |
| 2024-08-28 | 3.50 | 3.77 | 3.43 | 3.47 | 3.47 | qfq | 55,383,162 | 199,557,835 | -1.14% |
| 2024-08-27 | 3.23 | 3.51 | 3.17 | 3.51 | 3.51 | qfq | 36,508,045 | 125,212,349 | 10.03% |
| 2024-08-26 | 2.98 | 3.24 | 2.98 | 3.19 | 3.19 | qfq | 17,999,500 | 56,772,076 | 7.41% |
| 2024-08-23 | 2.96 | 3.00 | 2.91 | 2.97 | 2.97 | qfq | 4,082,400 | 12,058,224 | -0.34% |
| 2024-08-22 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | qfq | 3,808,200 | 11,484,629 | -1.97% |
| 2024-08-21 | 2.99 | 3.10 | 2.98 | 3.04 | 3.04 | qfq | 5,753,103 | 17,463,485 | 0.66% |
| 2024-08-20 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | qfq | 5,877,200 | 17,890,833 | -3.21% |
| 2024-08-19 | 3.03 | 3.12 | 2.99 | 3.12 | 3.12 | qfq | 9,529,700 | 29,386,077 | 3.31% |
| 2024-08-16 | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 5,301,821 | 16,140,004 | -1.63% |
| 2024-08-15 | 3.05 | 3.08 | 3.00 | 3.07 | 3.07 | qfq | 5,058,003 | 15,447,731 | 0.33% |
| 2024-08-14 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | qfq | 4,053,300 | 12,421,923 | -0.33% |
| 2024-08-13 | 3.01 | 3.07 | 2.98 | 3.07 | 3.07 | qfq | 6,361,100 | 19,311,843 | 0.99% |
| 2024-08-12 | 3.07 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 5,379,720 | 16,437,676 | -0.98% |
| 2024-08-09 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | qfq | 7,400,937 | 22,870,407 | -0.65% |
| 2024-08-08 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | qfq | 8,264,872 | 25,641,952 | -2.22% |
| 2024-08-07 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 9,770,572 | 30,668,189 | 0.00% |
| 2024-08-06 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | qfq | 12,608,072 | 39,519,451 | 0.96% |
| 2024-08-05 | 3.17 | 3.21 | 3.10 | 3.13 | 3.13 | qfq | 14,821,242 | 46,661,558 | -2.19% |
| 2024-08-02 | 3.30 | 3.35 | 3.17 | 3.20 | 3.20 | qfq | 28,784,300 | 92,923,015 | -5.33% |
| 2024-08-01 | 3.08 | 3.38 | 3.08 | 3.38 | 3.38 | qfq | 22,007,034 | 72,994,356 | 10.10% |
| 2024-07-31 | 3.06 | 3.09 | 3.02 | 3.07 | 3.07 | qfq | 5,251,865 | 16,090,727 | 0.99% |
| 2024-07-30 | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 4,332,200 | 13,167,491 | 0.66% |
| 2024-07-29 | 2.99 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 3,680,000 | 11,114,809 | 1.00% |
| 2024-07-26 | 2.94 | 3.00 | 2.93 | 2.99 | 2.99 | qfq | 3,508,900 | 10,430,507 | 1.70% |
| 2024-07-25 | 2.90 | 2.98 | 2.87 | 2.94 | 2.94 | qfq | 3,532,715 | 10,342,209 | 1.03% |
| 2024-07-24 | 2.98 | 3.03 | 2.90 | 2.91 | 2.91 | qfq | 5,464,200 | 16,093,296 | -2.35% |
| 2024-07-23 | 3.01 | 3.09 | 2.97 | 2.98 | 2.98 | qfq | 9,298,804 | 28,220,981 | -1.65% |
| 2024-07-22 | 2.87 | 3.10 | 2.84 | 3.03 | 3.03 | qfq | 12,976,202 | 38,957,119 | 5.94% |
| 2024-07-19 | 2.83 | 2.87 | 2.74 | 2.86 | 2.86 | qfq | 5,293,100 | 14,905,594 | 1.06% |
| 2024-07-18 | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | qfq | 5,542,600 | 15,519,606 | -0.70% |
| 2024-07-17 | 2.90 | 2.91 | 2.83 | 2.85 | 2.85 | qfq | 4,483,700 | 12,810,065 | -1.38% |
| 2024-07-16 | 2.90 | 2.93 | 2.87 | 2.89 | 2.89 | qfq | 4,359,800 | 12,619,556 | -0.34% |
| 2024-07-15 | 2.94 | 2.99 | 2.88 | 2.90 | 2.90 | qfq | 5,052,500 | 14,684,269 | -1.69% |
| 2024-07-12 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 4,586,000 | 13,691,100 | -1.01% |
| 2024-07-11 | 2.96 | 2.99 | 2.90 | 2.98 | 2.98 | qfq | 4,970,400 | 14,676,877 | 3.11% |
| 2024-07-10 | 2.98 | 3.00 | 2.89 | 2.89 | 2.89 | qfq | 4,885,500 | 14,340,829 | -3.34% |
| 2024-07-09 | 2.99 | 3.00 | 2.87 | 2.99 | 2.99 | qfq | 7,837,200 | 23,031,273 | 0.34% |
| 2024-07-08 | 3.07 | 3.09 | 2.98 | 2.98 | 2.98 | qfq | 4,372,100 | 13,169,390 | -3.25% |
| 2024-07-05 | 3.02 | 3.09 | 3.00 | 3.08 | 3.08 | qfq | 3,687,300 | 11,279,590 | 1.32% |
| 2024-07-04 | 3.11 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 5,279,800 | 16,197,178 | -2.88% |
| 2024-07-03 | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | qfq | 3,145,400 | 9,868,209 | -0.63% |
| 2024-07-02 | 3.10 | 3.16 | 3.07 | 3.15 | 3.15 | qfq | 5,024,302 | 15,733,730 | 1.61% |
| 2024-07-01 | 3.12 | 3.17 | 3.06 | 3.10 | 3.10 | qfq | 4,296,800 | 13,302,241 | -0.64% |
| 2024-06-28 | 3.08 | 3.17 | 3.07 | 3.12 | 3.12 | qfq | 4,909,500 | 15,402,030 | 1.30% |
| 2024-06-27 | 3.16 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 5,126,600 | 16,015,584 | -2.53% |
| 2024-06-26 | 3.07 | 3.18 | 3.02 | 3.16 | 3.16 | qfq | 3,799,213 | 11,795,972 | 2.93% |
| 2024-06-25 | 3.04 | 3.13 | 3.02 | 3.07 | 3.07 | qfq | 5,116,400 | 15,763,737 | 0.99% |
| 2024-06-24 | 3.16 | 3.19 | 3.02 | 3.04 | 3.04 | qfq | 6,194,507 | 18,946,516 | -3.80% |
| 2024-06-21 | 3.18 | 3.20 | 3.11 | 3.16 | 3.16 | qfq | 3,329,400 | 10,551,628 | 0.32% |
| 2024-06-20 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | qfq | 4,607,629 | 14,715,978 | -3.37% |
| 2024-06-19 | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 3,798,400 | 12,394,440 | 0.31% |
| 2024-06-18 | 3.16 | 3.27 | 3.13 | 3.25 | 3.25 | qfq | 6,233,200 | 20,035,495 | 3.50% |
| 2024-06-17 | 3.18 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 3,903,900 | 12,358,637 | -1.57% |
| 2024-06-14 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | qfq | 4,147,900 | 13,218,417 | 0.00% |
| 2024-06-13 | 3.24 | 3.26 | 3.16 | 3.19 | 3.19 | qfq | 4,566,900 | 14,641,405 | -1.24% |
| 2024-06-12 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | qfq | 4,206,031 | 13,532,167 | 1.25% |
| 2024-06-11 | 3.25 | 3.29 | 3.13 | 3.19 | 3.19 | qfq | 5,633,229 | 17,901,610 | -2.15% |
| 2024-06-07 | 3.10 | 3.28 | 3.10 | 3.26 | 3.26 | qfq | 9,608,958 | 30,826,572 | 6.54% |
| 2024-06-06 | 3.27 | 3.32 | 3.02 | 3.06 | 3.06 | qfq | 11,601,700 | 36,100,286 | -6.42% |
| 2024-06-05 | 3.38 | 3.40 | 3.26 | 3.27 | 3.27 | qfq | 8,044,700 | 26,596,600 | -3.54% |
| 2024-06-04 | 3.46 | 3.46 | 3.34 | 3.39 | 3.39 | qfq | 6,722,200 | 22,705,794 | -2.59% |
| 2024-06-03 | 3.64 | 3.64 | 3.44 | 3.48 | 3.48 | qfq | 8,621,300 | 30,274,106 | -3.87% |
| 2024-05-31 | 3.64 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 3,120,500 | 11,312,368 | 0.00% |
| 2024-05-30 | 3.72 | 3.73 | 3.62 | 3.62 | 3.62 | qfq | 4,936,400 | 18,092,647 | -2.16% |
| 2024-05-29 | 3.66 | 3.75 | 3.65 | 3.70 | 3.70 | qfq | 5,712,700 | 21,234,946 | 0.54% |
| 2024-05-28 | 3.65 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 6,776,900 | 25,010,038 | 0.82% |
| 2024-05-27 | 3.68 | 3.71 | 3.62 | 3.65 | 3.65 | qfq | 4,275,900 | 15,630,296 | -1.08% |
| 2024-05-24 | 3.66 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 5,742,500 | 21,383,237 | 0.54% |
| 2024-05-23 | 3.77 | 3.78 | 3.67 | 3.67 | 3.67 | qfq | 5,097,207 | 18,926,738 | -2.39% |
| 2024-05-22 | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 4,782,307 | 18,105,856 | -0.53% |
| 2024-05-21 | 3.80 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 5,706,084 | 21,474,199 | -0.26% |
| 2024-05-20 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 5,454,000 | 20,740,428 | -0.26% |
| 2024-05-17 | 3.72 | 3.80 | 3.69 | 3.80 | 3.80 | qfq | 6,815,902 | 25,605,851 | 2.43% |
| 2024-05-16 | 3.70 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 5,463,100 | 20,407,460 | -0.27% |
| 2024-05-15 | 3.81 | 3.82 | 3.72 | 3.72 | 3.72 | qfq | 6,830,400 | 25,682,318 | -2.36% |
| 2024-05-14 | 3.73 | 3.86 | 3.69 | 3.81 | 3.81 | qfq | 10,092,709 | 38,319,448 | 0.79% |
| 2024-05-13 | 3.73 | 3.95 | 3.66 | 3.78 | 3.78 | qfq | 18,274,800 | 69,873,721 | 1.34% |
| 2024-05-10 | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | qfq | 6,078,100 | 22,673,865 | -1.06% |
| 2024-05-09 | 3.76 | 3.82 | 3.70 | 3.77 | 3.77 | qfq | 6,758,460 | 25,520,025 | 1.07% |
| 2024-05-08 | 3.77 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 6,920,060 | 25,948,928 | -0.80% |
| 2024-05-07 | 3.75 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 5,567,467 | 20,853,784 | 0.27% |
| 2024-05-06 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 8,184,300 | 30,566,529 | 2.74% |
| 2024-04-30 | 3.69 | 3.70 | 3.59 | 3.65 | 3.65 | qfq | 6,857,300 | 24,928,082 | -1.08% |
| 2024-04-29 | 3.59 | 3.70 | 3.55 | 3.69 | 3.69 | qfq | 6,663,327 | 24,338,291 | 2.79% |
| 2024-04-26 | 3.57 | 3.61 | 3.49 | 3.59 | 3.59 | qfq | 7,491,400 | 26,664,417 | 0.00% |
| 2024-04-25 | 3.50 | 3.62 | 3.50 | 3.59 | 3.59 | qfq | 6,453,320 | 23,101,630 | 1.70% |
| 2024-04-24 | 3.44 | 3.54 | 3.44 | 3.53 | 3.53 | qfq | 5,578,300 | 19,520,698 | 2.62% |
| 2024-04-23 | 3.39 | 3.49 | 3.39 | 3.44 | 3.44 | qfq | 6,133,700 | 21,138,130 | 0.29% |
| 2024-04-22 | 3.52 | 3.54 | 3.38 | 3.43 | 3.43 | qfq | 15,850,324 | 54,656,373 | -4.72% |
| 2024-04-19 | 3.53 | 3.88 | 3.50 | 3.60 | 3.60 | qfq | 22,930,784 | 85,913,671 | 1.98% |
| 2024-04-18 | 3.70 | 3.70 | 3.51 | 3.53 | 3.53 | qfq | 6,728,402 | 24,086,175 | -1.67% |
| 2024-04-17 | 3.33 | 3.63 | 3.33 | 3.59 | 3.59 | qfq | 10,671,120 | 37,628,899 | 8.79% |
| 2024-04-16 | 3.63 | 3.63 | 3.28 | 3.30 | 3.30 | qfq | 11,874,000 | 40,189,736 | -8.33% |
| 2024-04-15 | 3.85 | 3.88 | 3.54 | 3.60 | 3.60 | qfq | 11,318,619 | 41,355,406 | -6.25% |
| 2024-04-12 | 3.92 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 6,604,260 | 25,718,883 | -2.04% |
| 2024-04-11 | 3.81 | 3.96 | 3.77 | 3.92 | 3.92 | qfq | 7,634,758 | 29,798,408 | 1.55% |
| 2024-04-10 | 3.94 | 3.97 | 3.80 | 3.86 | 3.86 | qfq | 6,785,300 | 26,237,049 | -2.53% |
| 2024-04-09 | 4.06 | 4.08 | 3.91 | 3.96 | 3.96 | qfq | 8,549,700 | 33,863,006 | 2.06% |
| 2024-04-08 | 4.01 | 4.01 | 3.85 | 3.88 | 3.88 | qfq | 7,459,700 | 29,212,919 | -2.51% |
| 2024-04-03 | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | qfq | 7,178,400 | 28,699,796 | -2.21% |
| 2024-04-02 | 4.08 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 6,959,597 | 28,462,261 | -0.25% |
| 2024-04-01 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | qfq | 6,806,900 | 27,372,874 | 3.29% |
| 2024-03-29 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | qfq | 5,240,262 | 20,530,610 | 1.28% |
| 2024-03-28 | 3.83 | 3.96 | 3.82 | 3.90 | 3.90 | qfq | 6,876,787 | 26,736,096 | 2.09% |
| 2024-03-27 | 3.95 | 3.98 | 3.82 | 3.82 | 3.82 | qfq | 8,602,673 | 33,482,800 | -3.54% |
| 2024-03-26 | 3.96 | 3.99 | 3.87 | 3.96 | 3.96 | qfq | 8,122,900 | 31,917,647 | -0.50% |
| 2024-03-25 | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 6,592,300 | 26,554,957 | -2.21% |
| 2024-03-22 | 4.12 | 4.12 | 4.01 | 4.07 | 4.07 | qfq | 7,536,800 | 30,615,019 | -0.97% |
| 2024-03-21 | 4.11 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 7,367,571 | 30,241,254 | 0.24% |
| 2024-03-20 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 7,077,000 | 28,942,042 | 0.00% |
| 2024-03-19 | 4.11 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 11,039,940 | 45,585,967 | -0.24% |
| 2024-03-18 | 4.13 | 4.13 | 4.07 | 4.11 | 4.11 | qfq | 10,067,587 | 41,243,765 | 0.49% |
| 2024-03-15 | 4.04 | 4.13 | 4.00 | 4.09 | 4.09 | qfq | 13,166,700 | 53,294,812 | -0.97% |
| 2024-03-14 | 4.04 | 4.26 | 3.97 | 4.13 | 4.13 | qfq | 19,860,200 | 81,307,481 | 2.99% |
| 2024-03-13 | 4.08 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 10,356,100 | 41,745,500 | -1.96% |
| 2024-03-12 | 4.10 | 4.13 | 4.03 | 4.09 | 4.09 | qfq | 15,138,900 | 61,724,887 | -0.24% |
| 2024-03-11 | 4.11 | 4.17 | 4.02 | 4.10 | 4.10 | qfq | 19,101,400 | 78,237,521 | 1.49% |
| 2024-03-08 | 4.11 | 4.22 | 3.98 | 4.04 | 4.04 | qfq | 41,719,114 | 170,101,175 | -3.81% |
| 2024-03-07 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | qfq | 37,245,524 | 156,039,174 | 9.95% |
| 2024-03-06 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 5,731,385 | 21,791,128 | 1.87% |
| 2024-03-05 | 3.84 | 3.87 | 3.75 | 3.75 | 3.75 | qfq | 6,318,900 | 23,990,394 | -3.10% |
| 2024-03-04 | 3.84 | 3.91 | 3.79 | 3.87 | 3.87 | qfq | 9,413,800 | 36,288,434 | 1.31% |
| 2024-03-01 | 3.76 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 6,704,900 | 25,563,866 | 1.33% |
| 2024-02-29 | 3.62 | 3.78 | 3.55 | 3.77 | 3.77 | qfq | 8,879,014 | 32,826,157 | 4.14% |
| 2024-02-28 | 3.96 | 4.02 | 3.61 | 3.62 | 3.62 | qfq | 16,238,636 | 62,384,046 | -7.65% |
| 2024-02-27 | 3.84 | 3.92 | 3.77 | 3.92 | 3.92 | qfq | 7,058,200 | 27,349,579 | 2.08% |
| 2024-02-26 | 3.76 | 3.90 | 3.75 | 3.84 | 3.84 | qfq | 11,135,700 | 42,635,103 | 2.95% |
| 2024-02-23 | 3.59 | 3.73 | 3.56 | 3.73 | 3.73 | qfq | 9,259,502 | 33,854,138 | 3.90% |
| 2024-02-22 | 3.64 | 3.68 | 3.55 | 3.59 | 3.59 | qfq | 7,065,445 | 25,387,748 | 1.13% |
| 2024-02-21 | 3.47 | 3.62 | 3.45 | 3.55 | 3.55 | qfq | 10,742,955 | 38,192,199 | 2.31% |
| 2024-02-20 | 3.42 | 3.50 | 3.35 | 3.47 | 3.47 | qfq | 7,662,985 | 26,395,478 | 2.06% |
| 2024-02-19 | 3.35 | 3.45 | 3.32 | 3.40 | 3.40 | qfq | 10,453,198 | 35,472,850 | 3.34% |
| 2024-02-08 | 3.08 | 3.29 | 2.90 | 3.29 | 3.29 | qfq | 15,638,807 | 49,015,298 | 7.17% |
| 2024-02-07 | 3.25 | 3.26 | 3.01 | 3.07 | 3.07 | qfq | 16,549,084 | 51,244,812 | -5.54% |
| 2024-02-06 | 3.11 | 3.40 | 3.06 | 3.25 | 3.25 | qfq | 16,806,800 | 53,406,200 | -3.85% |
| 2024-02-05 | 3.76 | 3.76 | 3.38 | 3.38 | 3.38 | qfq | 14,261,500 | 48,770,185 | -10.11% |
| 2024-02-02 | 4.06 | 4.10 | 3.66 | 3.76 | 3.76 | qfq | 14,184,100 | 54,520,207 | -7.62% |
| 2024-02-01 | 4.13 | 4.17 | 3.99 | 4.07 | 4.07 | qfq | 8,275,200 | 33,692,082 | -1.21% |
| 2024-01-31 | 4.30 | 4.35 | 4.11 | 4.12 | 4.12 | qfq | 7,912,302 | 33,333,127 | -4.41% |
| 2024-01-30 | 4.46 | 4.50 | 4.31 | 4.31 | 4.31 | qfq | 6,222,200 | 27,319,075 | -4.43% |
| 2024-01-29 | 4.66 | 4.66 | 4.46 | 4.51 | 4.51 | qfq | 6,535,100 | 29,630,630 | -1.74% |
| 2024-01-26 | 4.55 | 4.66 | 4.50 | 4.59 | 4.59 | qfq | 6,798,100 | 31,350,988 | 0.88% |
| 2024-01-25 | 4.41 | 4.55 | 4.37 | 4.55 | 4.55 | qfq | 7,296,791 | 32,674,164 | 4.12% |
| 2024-01-24 | 4.26 | 4.38 | 4.18 | 4.37 | 4.37 | qfq | 9,341,100 | 39,854,466 | 2.58% |
| 2024-01-23 | 4.31 | 4.31 | 4.16 | 4.26 | 4.26 | qfq | 8,841,400 | 37,409,614 | -1.39% |
| 2024-01-22 | 4.59 | 4.64 | 4.26 | 4.32 | 4.32 | qfq | 9,004,400 | 39,894,911 | -6.09% |
| 2024-01-19 | 4.64 | 4.67 | 4.57 | 4.60 | 4.60 | qfq | 5,523,500 | 25,517,168 | -0.86% |
| 2024-01-18 | 4.71 | 4.76 | 4.49 | 4.64 | 4.64 | qfq | 10,642,700 | 48,981,517 | -2.32% |
| 2024-01-17 | 4.85 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 6,907,500 | 33,222,294 | -2.26% |
| 2024-01-16 | 4.94 | 4.96 | 4.80 | 4.86 | 4.86 | qfq | 7,791,784 | 38,000,523 | -1.62% |
| 2024-01-15 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | qfq | 5,593,400 | 27,629,723 | -0.40% |
| 2024-01-12 | 4.99 | 5.05 | 4.96 | 4.96 | 4.96 | qfq | 6,398,500 | 31,972,531 | -1.00% |
| 2024-01-11 | 4.94 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 6,570,200 | 32,758,634 | 1.83% |
| 2024-01-10 | 4.93 | 4.96 | 4.85 | 4.92 | 4.92 | qfq | 6,130,400 | 30,120,335 | -0.40% |
| 2024-01-09 | 4.92 | 5.02 | 4.90 | 4.94 | 4.94 | qfq | 6,525,900 | 32,255,983 | 0.41% |
| 2024-01-08 | 5.02 | 5.03 | 4.91 | 4.92 | 4.92 | qfq | 4,642,100 | 23,016,273 | -1.60% |
| 2024-01-05 | 5.09 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 7,277,100 | 36,683,881 | -1.77% |
| 2024-01-04 | 5.11 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 7,440,203 | 37,834,032 | 0.39% |
| 2024-01-03 | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | qfq | 6,680,600 | 33,803,932 | 0.00% |
| 2024-01-02 | 5.07 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 7,216,200 | 36,600,664 | 0.20% |
| 2023-12-29 | 4.98 | 5.08 | 4.96 | 5.06 | 5.06 | qfq | 9,704,544 | 48,877,546 | 1.61% |
| 2023-12-28 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | qfq | 10,149,700 | 50,001,995 | 2.89% |
| 2023-12-27 | 4.83 | 4.87 | 4.79 | 4.84 | 4.84 | qfq | 4,549,603 | 21,950,747 | 1.04% |
| 2023-12-26 | 4.89 | 4.93 | 4.78 | 4.79 | 4.79 | qfq | 6,483,700 | 31,330,528 | -2.64% |
| 2023-12-25 | 4.85 | 5.00 | 4.82 | 4.92 | 4.92 | qfq | 9,174,790 | 44,931,826 | 1.44% |
| 2023-12-22 | 4.98 | 4.98 | 4.80 | 4.85 | 4.85 | qfq | 9,860,800 | 48,395,353 | -2.41% |
| 2023-12-21 | 4.90 | 4.98 | 4.81 | 4.97 | 4.97 | qfq | 9,325,390 | 45,770,129 | 1.02% |
| 2023-12-20 | 4.97 | 5.01 | 4.90 | 4.92 | 4.92 | qfq | 6,122,800 | 30,343,355 | -0.81% |
| 2023-12-19 | 4.92 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 8,051,000 | 39,626,149 | 0.61% |
| 2023-12-18 | 5.05 | 5.05 | 4.90 | 4.93 | 4.93 | qfq | 10,057,000 | 49,939,318 | -2.38% |
| 2023-12-15 | 5.05 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 8,892,500 | 45,089,806 | -0.20% |
| 2023-12-14 | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 8,959,100 | 45,434,248 | 0.00% |
| 2023-12-13 | 5.06 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 11,839,450 | 60,126,244 | -0.59% |
| 2023-12-12 | 5.07 | 5.14 | 5.03 | 5.09 | 5.09 | qfq | 18,482,750 | 93,859,337 | 0.39% |
| 2023-12-11 | 4.90 | 5.20 | 4.86 | 5.07 | 5.07 | qfq | 25,742,100 | 129,195,115 | 2.42% |
| 2023-12-08 | 5.04 | 5.09 | 4.88 | 4.95 | 4.95 | qfq | 29,067,400 | 144,040,582 | -3.32% |
| 2023-12-07 | 4.99 | 5.40 | 4.90 | 5.12 | 5.12 | qfq | 35,114,102 | 180,969,714 | 3.23% |
| 2023-12-06 | 4.93 | 5.07 | 4.90 | 4.96 | 4.96 | qfq | 8,497,200 | 42,373,393 | 0.61% |
| 2023-12-05 | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | qfq | 6,339,900 | 31,465,779 | -0.80% |
| 2023-12-04 | 4.91 | 5.01 | 4.90 | 4.97 | 4.97 | qfq | 8,431,400 | 41,810,003 | 1.22% |
| 2023-12-01 | 4.91 | 4.95 | 4.88 | 4.91 | 4.91 | qfq | 7,401,300 | 36,308,714 | -0.61% |
| 2023-11-30 | 4.94 | 4.97 | 4.87 | 4.94 | 4.94 | qfq | 7,752,900 | 38,154,761 | -0.40% |
| 2023-11-29 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | qfq | 7,294,100 | 36,153,386 | 0.00% |
| 2023-11-28 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | qfq | 8,413,400 | 41,812,560 | -0.40% |
| 2023-11-27 | 4.86 | 5.01 | 4.86 | 4.98 | 4.98 | qfq | 11,859,428 | 58,623,074 | 1.22% |
| 2023-11-24 | 5.08 | 5.09 | 4.90 | 4.92 | 4.92 | qfq | 15,362,257 | 76,468,763 | -1.60% |
| 2023-11-23 | 4.96 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 13,660,912 | 68,178,503 | 0.81% |
| 2023-11-22 | 4.91 | 5.05 | 4.83 | 4.96 | 4.96 | qfq | 25,384,900 | 125,302,732 | 1.43% |
| 2023-11-21 | 4.97 | 5.02 | 4.87 | 4.89 | 4.89 | qfq | 20,848,023 | 102,260,637 | -1.81% |
| 2023-11-20 | 4.90 | 5.10 | 4.79 | 4.98 | 4.98 | qfq | 39,915,365 | 195,651,332 | 0.81% |
| 2023-11-17 | 4.67 | 5.14 | 4.66 | 4.94 | 4.94 | qfq | 52,684,023 | 265,094,637 | 5.78% |
| 2023-11-16 | 4.70 | 4.72 | 4.67 | 4.67 | 4.67 | qfq | 3,475,200 | 16,304,605 | -0.85% |
| 2023-11-15 | 4.70 | 4.72 | 4.67 | 4.71 | 4.71 | qfq | 3,661,600 | 17,201,510 | 0.43% |
| 2023-11-14 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 5,402,700 | 25,385,526 | -0.21% |
| 2023-11-13 | 4.65 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 7,816,200 | 36,722,088 | 1.73% |
| 2023-11-10 | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | qfq | 4,802,200 | 22,125,432 | -0.43% |
| 2023-11-09 | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | qfq | 4,580,400 | 21,250,020 | -0.64% |
| 2023-11-08 | 4.67 | 4.74 | 4.63 | 4.67 | 4.67 | qfq | 6,459,400 | 30,185,715 | -0.21% |
| 2023-11-07 | 4.64 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 8,160,300 | 38,139,225 | 1.08% |
| 2023-11-06 | 4.63 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 7,158,100 | 33,168,683 | 0.87% |
| 2023-11-03 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | qfq | 4,986,400 | 22,874,459 | 1.32% |
| 2023-11-02 | 4.59 | 4.62 | 4.53 | 4.53 | 4.53 | qfq | 3,644,800 | 16,636,634 | -1.09% |
| 2023-11-01 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 3,944,100 | 18,024,319 | 0.66% |
| 2023-10-31 | 4.57 | 4.61 | 4.53 | 4.55 | 4.55 | qfq | 6,354,400 | 29,012,046 | -1.09% |
| 2023-10-30 | 4.54 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 7,184,200 | 32,829,939 | 1.10% |
| 2023-10-27 | 4.44 | 4.56 | 4.44 | 4.55 | 4.55 | qfq | 7,884,057 | 35,596,658 | 2.71% |
| 2023-10-26 | 4.43 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 4,717,800 | 20,841,494 | 0.00% |
| 2023-10-25 | 4.36 | 4.46 | 4.36 | 4.43 | 4.43 | qfq | 5,864,502 | 26,016,477 | 2.07% |
| 2023-10-24 | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 5,241,500 | 22,713,634 | 1.88% |
| 2023-10-23 | 4.33 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 5,908,100 | 25,278,686 | -2.52% |
| 2023-10-20 | 4.33 | 4.40 | 4.30 | 4.37 | 4.37 | qfq | 5,340,552 | 23,329,868 | 0.69% |
| 2023-10-19 | 4.35 | 4.43 | 4.32 | 4.34 | 4.34 | qfq | 4,956,475 | 21,615,416 | -0.46% |
| 2023-10-18 | 4.42 | 4.46 | 4.36 | 4.36 | 4.36 | qfq | 5,853,775 | 25,730,565 | -1.80% |
| 2023-10-17 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | qfq | 3,844,500 | 17,087,401 | -1.11% |
| 2023-10-16 | 4.50 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 4,484,100 | 20,104,703 | -0.44% |
| 2023-10-13 | 4.50 | 4.53 | 4.46 | 4.51 | 4.51 | qfq | 4,380,500 | 19,695,672 | 0.22% |
| 2023-10-12 | 4.50 | 4.53 | 4.41 | 4.50 | 4.50 | qfq | 5,808,500 | 26,043,286 | 0.90% |
| 2023-10-11 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 6,974,600 | 31,285,009 | -1.33% |
| 2023-10-10 | 4.58 | 4.61 | 4.52 | 4.52 | 4.52 | qfq | 6,287,000 | 28,681,484 | -1.31% |
| 2023-10-09 | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | qfq | 5,647,000 | 25,886,187 | -0.87% |
| 2023-09-28 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | qfq | 3,432,700 | 15,863,137 | 0.22% |
| 2023-09-27 | 4.58 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 6,023,100 | 27,854,863 | 0.88% |
| 2023-09-26 | 4.53 | 4.60 | 4.51 | 4.57 | 4.57 | qfq | 4,435,700 | 20,212,016 | 0.88% |
| 2023-09-25 | 4.60 | 4.63 | 4.52 | 4.53 | 4.53 | qfq | 4,996,100 | 22,749,764 | -1.74% |
| 2023-09-22 | 4.54 | 4.62 | 4.51 | 4.61 | 4.61 | qfq | 5,119,700 | 23,495,150 | 1.77% |
| 2023-09-21 | 4.57 | 4.60 | 4.52 | 4.53 | 4.53 | qfq | 3,923,800 | 17,855,908 | -0.88% |
| 2023-09-20 | 4.59 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 4,780,700 | 21,893,852 | -0.87% |
| 2023-09-19 | 4.70 | 4.71 | 4.58 | 4.61 | 4.61 | qfq | 8,048,100 | 37,299,970 | -1.91% |
| 2023-09-18 | 4.54 | 4.76 | 4.49 | 4.70 | 4.70 | qfq | 13,187,600 | 61,618,746 | 3.52% |
| 2023-09-15 | 4.52 | 4.57 | 4.50 | 4.54 | 4.54 | qfq | 5,061,600 | 22,934,982 | 0.67% |
| 2023-09-14 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 5,678,800 | 25,743,567 | -1.53% |
| 2023-09-13 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 5,248,502 | 24,126,244 | -1.51% |
| 2023-09-12 | 4.64 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 3,949,200 | 18,350,960 | -0.21% |
| 2023-09-11 | 4.62 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 5,767,400 | 26,710,866 | 0.87% |
| 2023-09-08 | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | qfq | 5,438,000 | 25,110,612 | 0.22% |
| 2023-09-07 | 4.70 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 7,449,500 | 34,599,279 | -1.91% |
| 2023-09-06 | 4.75 | 4.76 | 4.68 | 4.70 | 4.70 | qfq | 6,862,000 | 32,258,462 | -1.47% |
| 2023-09-05 | 4.72 | 4.77 | 4.71 | 4.77 | 4.77 | qfq | 7,852,200 | 37,238,199 | 0.63% |
| 2023-09-04 | 4.72 | 4.75 | 4.65 | 4.74 | 4.74 | qfq | 7,905,646 | 37,301,008 | 0.64% |
| 2023-09-01 | 4.72 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 8,803,254 | 41,365,535 | -0.84% |
| 2023-08-31 | 4.63 | 4.82 | 4.57 | 4.75 | 4.75 | qfq | 19,388,900 | 91,268,722 | 2.37% |
| 2023-08-30 | 4.65 | 4.72 | 4.60 | 4.64 | 4.64 | qfq | 10,868,800 | 50,601,717 | -0.43% |
| 2023-08-29 | 4.53 | 4.67 | 4.51 | 4.66 | 4.66 | qfq | 11,695,568 | 54,080,759 | 2.64% |
| 2023-08-28 | 4.75 | 4.81 | 4.51 | 4.54 | 4.54 | qfq | 16,851,800 | 78,099,211 | -0.44% |
| 2023-08-25 | 4.63 | 4.65 | 4.39 | 4.56 | 4.56 | qfq | 22,293,202 | 101,043,167 | -2.77% |
| 2023-08-24 | 5.02 | 5.08 | 4.68 | 4.69 | 4.69 | qfq | 32,624,684 | 157,764,916 | -8.40% |
| 2023-08-23 | 5.20 | 5.26 | 5.08 | 5.12 | 5.12 | qfq | 20,404,000 | 105,103,593 | -3.03% |
| 2023-08-22 | 5.21 | 5.33 | 5.10 | 5.28 | 5.28 | qfq | 28,952,384 | 150,772,619 | 1.54% |
| 2023-08-21 | 5.16 | 5.20 | 5.06 | 5.20 | 5.20 | qfq | 23,989,400 | 123,162,230 | -0.95% |
| 2023-08-18 | 5.27 | 5.38 | 5.05 | 5.25 | 5.25 | qfq | 42,180,600 | 220,763,558 | -1.32% |
| 2023-08-17 | 5.35 | 5.39 | 5.22 | 5.32 | 5.32 | qfq | 52,405,984 | 277,642,748 | -4.32% |
| 2023-08-16 | 5.30 | 5.75 | 5.14 | 5.56 | 5.56 | qfq | 74,485,372 | 398,377,254 | 5.50% |
| 2023-08-15 | 5.35 | 5.55 | 5.23 | 5.27 | 5.27 | qfq | 85,915,604 | 462,498,651 | -1.50% |
| 2023-08-14 | 4.87 | 5.35 | 4.83 | 5.35 | 5.35 | qfq | 35,531,598 | 187,690,519 | 10.08% |
| 2023-08-11 | 5.01 | 5.02 | 4.85 | 4.86 | 4.86 | qfq | 25,281,537 | 123,803,012 | -2.41% |
| 2023-08-10 | 5.05 | 5.10 | 4.96 | 4.98 | 4.98 | qfq | 25,630,026 | 128,087,904 | -1.97% |
| 2023-08-09 | 5.17 | 5.24 | 5.04 | 5.08 | 5.08 | qfq | 41,980,150 | 214,606,630 | -1.93% |
| 2023-08-08 | 5.24 | 5.47 | 5.17 | 5.18 | 5.18 | qfq | 77,214,784 | 410,030,898 | -1.33% |
| 2023-08-07 | 4.77 | 5.25 | 4.73 | 5.25 | 5.25 | qfq | 54,925,541 | 282,000,577 | 10.06% |
| 2023-08-04 | 4.84 | 4.89 | 4.77 | 4.77 | 4.77 | qfq | 6,660,300 | 31,996,361 | -1.24% |
| 2023-08-03 | 4.88 | 4.93 | 4.80 | 4.83 | 4.83 | qfq | 9,861,100 | 47,809,567 | -2.23% |
| 2023-08-02 | 4.95 | 5.05 | 4.91 | 4.94 | 4.94 | qfq | 13,210,400 | 65,685,814 | 1.02% |
| 2023-08-01 | 4.88 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 6,179,800 | 30,102,083 | 0.41% |
| 2023-07-31 | 4.78 | 4.89 | 4.78 | 4.87 | 4.87 | qfq | 7,813,359 | 37,969,247 | 1.88% |
| 2023-07-28 | 4.72 | 4.83 | 4.69 | 4.78 | 4.78 | qfq | 5,458,000 | 26,005,741 | 0.84% |
| 2023-07-27 | 4.75 | 4.80 | 4.72 | 4.74 | 4.74 | qfq | 3,662,300 | 17,434,376 | 0.00% |
| 2023-07-26 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 2,840,700 | 13,495,550 | -0.42% |
| 2023-07-25 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 3,858,385 | 18,335,075 | 1.71% |
| 2023-07-24 | 4.69 | 4.73 | 4.67 | 4.68 | 4.68 | qfq | 2,831,500 | 13,296,933 | -0.43% |
| 2023-07-21 | 4.73 | 4.75 | 4.68 | 4.70 | 4.70 | qfq | 3,714,700 | 17,478,713 | -0.42% |
| 2023-07-20 | 4.79 | 4.80 | 4.72 | 4.72 | 4.72 | qfq | 3,558,500 | 16,924,994 | -1.05% |
| 2023-07-19 | 4.82 | 4.82 | 4.75 | 4.77 | 4.77 | qfq | 2,985,500 | 14,274,046 | -0.83% |
| 2023-07-18 | 4.76 | 4.82 | 4.73 | 4.81 | 4.81 | qfq | 4,937,900 | 23,636,513 | 1.48% |