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
恒基达鑫002492.SZ
最近收盘价5.092026-07-17
最近交易日2026-07-17
成交量（股）10,904,059
成交额（元）56,625,312
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.34 | 5.43 | 5.05 | 5.09 | 5.09 | qfq | 10,904,059 | 56,625,312 | -4.32% |
| 2026-07-16 | 5.25 | 5.47 | 5.24 | 5.32 | 5.32 | qfq | 6,951,691 | 37,272,499 | -0.37% |
| 2026-07-15 | 5.27 | 5.44 | 5.21 | 5.34 | 5.34 | qfq | 6,889,600 | 36,738,227 | 0.56% |
| 2026-07-14 | 5.13 | 5.32 | 5.12 | 5.31 | 5.31 | qfq | 7,999,650 | 41,736,415 | 3.11% |
| 2026-07-13 | 5.46 | 5.46 | 5.13 | 5.15 | 5.15 | qfq | 8,380,100 | 43,898,662 | -3.01% |
| 2026-07-10 | 5.23 | 5.45 | 5.09 | 5.31 | 5.31 | qfq | 8,193,400 | 43,744,410 | 1.92% |
| 2026-07-09 | 5.19 | 5.31 | 5.12 | 5.21 | 5.21 | qfq | 6,230,200 | 32,375,455 | 0.58% |
| 2026-07-08 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | qfq | 6,690,553 | 34,836,988 | -2.45% |
| 2026-07-07 | 5.48 | 5.49 | 5.30 | 5.31 | 5.31 | qfq | 6,838,900 | 36,765,561 | -2.57% |
| 2026-07-06 | 5.65 | 5.74 | 5.45 | 5.45 | 5.45 | qfq | 7,828,600 | 43,495,701 | -3.37% |
| 2026-07-03 | 5.45 | 5.80 | 5.43 | 5.64 | 5.64 | qfq | 10,435,500 | 58,697,860 | 2.92% |
| 2026-07-02 | 5.49 | 5.58 | 5.41 | 5.48 | 5.48 | qfq | 8,853,350 | 48,517,912 | -0.18% |
| 2026-07-01 | 5.37 | 5.59 | 5.35 | 5.49 | 5.49 | qfq | 7,600,900 | 41,576,666 | 1.48% |
| 2026-06-30 | 5.40 | 5.53 | 5.31 | 5.41 | 5.41 | qfq | 7,240,653 | 39,311,742 | -0.18% |
| 2026-06-29 | 5.51 | 5.61 | 5.26 | 5.42 | 5.42 | qfq | 9,692,800 | 52,416,597 | -1.99% |
| 2026-06-26 | 5.53 | 5.59 | 5.41 | 5.53 | 5.53 | qfq | 8,089,600 | 44,496,743 | -0.54% |
| 2026-06-25 | 5.74 | 5.85 | 5.50 | 5.56 | 5.56 | qfq | 8,908,600 | 50,060,685 | -3.14% |
| 2026-06-24 | 6.00 | 6.06 | 5.56 | 5.74 | 5.74 | qfq | 14,003,800 | 80,317,278 | -4.33% |
| 2026-06-23 | 5.75 | 6.15 | 5.75 | 6.00 | 6.00 | qfq | 16,472,097 | 99,140,330 | 3.81% |
| 2026-06-22 | 5.60 | 6.03 | 5.50 | 5.78 | 5.78 | qfq | 20,206,700 | 116,062,010 | 2.66% |
| 2026-06-18 | 5.60 | 5.68 | 5.47 | 5.63 | 5.63 | qfq | 6,730,300 | 37,749,854 | 0.00% |
| 2026-06-17 | 5.63 | 5.64 | 5.48 | 5.63 | 5.63 | qfq | 7,682,400 | 42,724,104 | -0.18% |
| 2026-06-16 | 5.88 | 5.88 | 5.60 | 5.64 | 5.64 | qfq | 10,295,000 | 58,538,414 | -4.08% |
| 2026-06-15 | 5.88 | 6.25 | 5.80 | 5.88 | 5.88 | qfq | 9,833,400 | 58,671,755 | 0.86% |
| 2026-06-12 | 5.84 | 5.89 | 5.68 | 5.83 | 5.83 | qfq | 7,893,000 | 45,869,194 | 1.04% |
| 2026-06-11 | 5.70 | 5.84 | 5.67 | 5.77 | 5.77 | qfq | 5,814,100 | 33,349,007 | -0.35% |
| 2026-06-10 | 5.83 | 5.87 | 5.66 | 5.79 | 5.79 | qfq | 6,935,700 | 39,833,283 | -1.03% |
| 2026-06-09 | 5.87 | 5.95 | 5.76 | 5.85 | 5.85 | qfq | 6,738,239 | 39,548,429 | 0.52% |
| 2026-06-08 | 5.99 | 6.13 | 5.74 | 5.82 | 5.82 | qfq | 10,340,000 | 61,330,321 | -3.48% |
| 2026-06-05 | 5.95 | 6.11 | 5.80 | 6.03 | 6.03 | qfq | 9,995,100 | 59,749,074 | 1.52% |
| 2026-06-04 | 6.04 | 6.07 | 5.86 | 5.94 | 5.94 | qfq | 9,629,603 | 57,171,535 | -2.46% |
| 2026-06-03 | 6.19 | 6.22 | 6.00 | 6.09 | 6.09 | qfq | 9,169,300 | 55,781,117 | -1.46% |
| 2026-06-02 | 6.53 | 6.54 | 6.09 | 6.18 | 6.18 | qfq | 10,324,550 | 64,348,919 | -3.74% |
| 2026-06-01 | 6.20 | 6.64 | 6.08 | 6.42 | 6.42 | qfq | 16,729,700 | 107,436,086 | 3.88% |
| 2026-05-29 | 6.60 | 6.90 | 6.14 | 6.18 | 6.18 | qfq | 13,300,845 | 84,373,543 | -6.36% |
| 2026-05-28 | 6.50 | 6.90 | 6.37 | 6.60 | 6.60 | qfq | 12,121,241 | 79,616,598 | 2.01% |
| 2026-05-27 | 6.70 | 6.70 | 6.37 | 6.47 | 6.47 | qfq | 9,441,800 | 61,051,437 | -3.14% |
| 2026-05-26 | 6.70 | 6.78 | 6.60 | 6.68 | 6.68 | qfq | 9,198,600 | 61,554,045 | -0.89% |
| 2026-05-25 | 7.07 | 7.15 | 6.69 | 6.74 | 6.74 | qfq | 12,991,200 | 88,496,847 | -4.53% |
| 2026-05-22 | 7.09 | 7.12 | 6.85 | 7.06 | 7.06 | qfq | 9,799,750 | 68,372,331 | 1.29% |
| 2026-05-21 | 7.36 | 7.39 | 6.94 | 6.97 | 6.97 | qfq | 9,686,200 | 69,363,210 | -4.39% |
| 2026-05-20 | 7.39 | 7.41 | 7.25 | 7.29 | 7.29 | qfq | 9,188,299 | 67,041,693 | -1.35% |
| 2026-05-19 | 7.65 | 7.72 | 7.36 | 7.39 | 7.39 | qfq | 10,100,800 | 75,653,945 | -3.40% |
| 2026-05-18 | 7.69 | 7.72 | 7.46 | 7.65 | 7.65 | qfq | 8,725,900 | 66,278,333 | -0.91% |
| 2026-05-15 | 7.75 | 7.84 | 7.65 | 7.72 | 7.72 | qfq | 6,987,050 | 53,959,070 | 0.00% |
| 2026-05-14 | 7.92 | 7.92 | 7.67 | 7.72 | 7.72 | qfq | 8,435,609 | 65,552,968 | -1.66% |
| 2026-05-13 | 7.74 | 7.99 | 7.70 | 7.85 | 7.85 | qfq | 11,002,000 | 86,131,508 | 1.82% |
| 2026-05-12 | 8.03 | 8.08 | 7.67 | 7.71 | 7.71 | qfq | 12,420,263 | 97,558,540 | -3.99% |
| 2026-05-11 | 8.21 | 8.25 | 7.97 | 8.03 | 8.03 | qfq | 15,778,231 | 127,606,840 | -2.43% |
| 2026-05-08 | 8.04 | 8.24 | 7.97 | 8.23 | 8.23 | qfq | 10,315,850 | 83,742,063 | 2.11% |
| 2026-05-07 | 8.04 | 8.23 | 8.00 | 8.06 | 8.06 | qfq | 7,463,696 | 60,293,067 | 0.62% |
| 2026-05-06 | 8.05 | 8.11 | 7.92 | 8.01 | 8.01 | qfq | 8,667,746 | 69,300,482 | -0.37% |
| 2026-04-30 | 8.10 | 8.32 | 8.00 | 8.04 | 8.04 | qfq | 8,780,450 | 71,479,715 | -0.74% |
| 2026-04-29 | 8.03 | 8.25 | 8.03 | 8.10 | 8.10 | qfq | 7,908,199 | 64,492,675 | -0.37% |
| 2026-04-28 | 8.26 | 8.30 | 8.06 | 8.13 | 8.13 | qfq | 9,882,746 | 80,567,426 | -2.40% |
| 2026-04-27 | 8.07 | 8.36 | 8.00 | 8.33 | 8.33 | qfq | 14,138,600 | 116,664,207 | 2.59% |
| 2026-04-24 | 7.99 | 8.20 | 7.93 | 8.12 | 8.12 | qfq | 9,608,105 | 77,562,585 | 1.37% |
| 2026-04-23 | 8.11 | 8.25 | 7.99 | 8.01 | 8.01 | qfq | 10,609,930 | 85,845,377 | -1.23% |
| 2026-04-22 | 8.25 | 8.30 | 8.06 | 8.11 | 8.11 | qfq | 10,366,000 | 84,601,853 | -0.86% |
| 2026-04-21 | 8.27 | 8.53 | 8.06 | 8.18 | 8.18 | qfq | 21,886,150 | 180,363,171 | 0.25% |
| 2026-04-20 | 7.44 | 8.16 | 7.41 | 8.16 | 8.16 | qfq | 19,422,274 | 153,963,184 | 9.97% |
| 2026-04-17 | 7.50 | 7.52 | 7.36 | 7.42 | 7.42 | qfq | 5,872,100 | 43,553,872 | -1.33% |
| 2026-04-16 | 7.60 | 7.61 | 7.39 | 7.52 | 7.52 | qfq | 6,929,850 | 51,948,925 | 0.27% |
| 2026-04-15 | 7.62 | 8.03 | 7.47 | 7.50 | 7.50 | qfq | 10,425,857 | 80,190,903 | -1.32% |
| 2026-04-14 | 7.81 | 7.87 | 7.52 | 7.60 | 7.60 | qfq | 11,104,509 | 84,500,061 | -2.56% |
| 2026-04-13 | 7.84 | 7.90 | 7.63 | 7.80 | 7.80 | qfq | 13,003,460 | 100,854,404 | -2.01% |
| 2026-04-10 | 7.64 | 8.08 | 7.55 | 7.96 | 7.96 | qfq | 17,555,749 | 139,106,554 | 5.85% |
| 2026-04-09 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | qfq | 7,623,900 | 57,485,315 | -2.34% |
| 2026-04-08 | 7.48 | 7.74 | 7.43 | 7.70 | 7.70 | qfq | 7,699,420 | 58,682,881 | 4.34% |
| 2026-04-07 | 7.26 | 7.45 | 7.20 | 7.38 | 7.38 | qfq | 5,699,500 | 41,971,202 | 2.50% |
| 2026-04-03 | 7.53 | 7.64 | 7.18 | 7.20 | 7.20 | qfq | 6,192,650 | 45,373,555 | -3.87% |
| 2026-04-02 | 7.45 | 7.58 | 7.42 | 7.49 | 7.49 | qfq | 5,122,500 | 38,447,148 | 0.40% |
| 2026-04-01 | 7.49 | 7.58 | 7.36 | 7.46 | 7.46 | qfq | 4,269,150 | 31,866,501 | 0.81% |
| 2026-03-31 | 7.46 | 7.63 | 7.36 | 7.40 | 7.40 | qfq | 5,722,150 | 42,925,844 | -1.46% |
| 2026-03-30 | 7.39 | 7.57 | 7.25 | 7.51 | 7.51 | qfq | 6,149,400 | 45,609,634 | 1.08% |
| 2026-03-27 | 7.43 | 7.58 | 7.31 | 7.43 | 7.43 | qfq | 7,090,300 | 52,663,061 | -0.27% |
| 2026-03-26 | 7.48 | 7.76 | 7.42 | 7.45 | 7.45 | qfq | 10,787,738 | 81,816,518 | -0.53% |
| 2026-03-25 | 7.32 | 7.82 | 7.32 | 7.49 | 7.49 | qfq | 11,889,358 | 90,478,842 | 2.32% |
| 2026-03-24 | 7.20 | 7.35 | 7.07 | 7.32 | 7.32 | qfq | 8,469,754 | 60,976,469 | 3.39% |
| 2026-03-23 | 7.63 | 7.65 | 6.98 | 7.08 | 7.08 | qfq | 11,901,921 | 86,293,975 | -7.21% |
| 2026-03-20 | 7.88 | 7.92 | 7.60 | 7.63 | 7.63 | qfq | 9,440,150 | 72,734,306 | -2.93% |
| 2026-03-19 | 8.19 | 8.26 | 7.81 | 7.86 | 7.86 | qfq | 8,614,050 | 68,593,868 | -4.61% |
| 2026-03-18 | 8.13 | 8.25 | 8.04 | 8.24 | 8.24 | qfq | 4,344,100 | 35,394,923 | 1.60% |
| 2026-03-17 | 8.30 | 8.35 | 8.10 | 8.11 | 8.11 | qfq | 7,026,800 | 57,591,941 | -1.93% |
| 2026-03-16 | 8.25 | 8.32 | 8.17 | 8.27 | 8.27 | qfq | 4,984,350 | 41,109,787 | 0.49% |
| 2026-03-13 | 8.48 | 8.51 | 8.20 | 8.23 | 8.23 | qfq | 8,565,200 | 71,353,742 | -3.18% |
| 2026-03-12 | 8.85 | 8.90 | 8.43 | 8.50 | 8.50 | qfq | 10,731,600 | 92,308,131 | -3.95% |
| 2026-03-11 | 8.90 | 9.10 | 8.80 | 8.85 | 8.85 | qfq | 7,556,705 | 67,123,173 | -0.56% |
| 2026-03-10 | 8.65 | 8.92 | 8.60 | 8.90 | 8.90 | qfq | 13,425,755 | 117,427,896 | 1.25% |
| 2026-03-09 | 8.95 | 9.28 | 8.68 | 8.79 | 8.79 | qfq | 17,731,400 | 158,037,536 | -1.12% |
| 2026-03-06 | 8.82 | 8.93 | 8.77 | 8.89 | 8.89 | qfq | 8,364,100 | 74,075,691 | 0.45% |
| 2026-03-05 | 8.96 | 9.10 | 8.81 | 8.85 | 8.85 | qfq | 9,792,855 | 87,318,093 | -0.23% |
| 2026-03-04 | 8.86 | 8.96 | 8.67 | 8.87 | 8.87 | qfq | 14,133,921 | 124,789,858 | -0.11% |
| 2026-03-03 | 9.02 | 9.35 | 8.86 | 8.88 | 8.88 | qfq | 20,399,714 | 185,881,527 | -1.66% |
| 2026-03-02 | 9.15 | 9.18 | 8.90 | 9.03 | 9.03 | qfq | 13,343,721 | 120,828,640 | -0.44% |
| 2026-02-27 | 9.08 | 9.11 | 8.88 | 9.07 | 9.07 | qfq | 9,435,115 | 84,988,373 | 0.44% |
| 2026-02-26 | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | qfq | 13,805,100 | 125,234,811 | -0.33% |
| 2026-02-25 | 9.69 | 9.99 | 9.00 | 9.06 | 9.06 | qfq | 32,858,818 | 305,628,324 | -6.02% |
| 2026-02-24 | 9.35 | 9.99 | 9.35 | 9.64 | 9.64 | qfq | 17,319,930 | 168,959,942 | 4.10% |
| 2026-02-13 | 9.35 | 9.41 | 9.20 | 9.26 | 9.26 | qfq | 9,319,500 | 86,684,219 | -0.43% |
| 2026-02-12 | 9.47 | 9.50 | 9.18 | 9.30 | 9.30 | qfq | 12,389,200 | 115,616,393 | -0.85% |
| 2026-02-11 | 9.18 | 9.49 | 9.14 | 9.38 | 9.38 | qfq | 16,389,000 | 153,071,656 | 1.30% |
| 2026-02-10 | 8.81 | 9.38 | 8.71 | 9.26 | 9.26 | qfq | 20,070,641 | 183,135,386 | 4.40% |
| 2026-02-09 | 8.79 | 8.87 | 8.60 | 8.87 | 8.87 | qfq | 9,284,300 | 81,054,094 | 2.42% |
| 2026-02-06 | 8.63 | 8.78 | 8.48 | 8.66 | 8.66 | qfq | 10,605,900 | 91,612,438 | -0.23% |
| 2026-02-05 | 8.56 | 9.26 | 8.53 | 8.68 | 8.68 | qfq | 20,663,100 | 182,840,432 | 0.93% |
| 2026-02-04 | 8.71 | 8.75 | 8.54 | 8.60 | 8.60 | qfq | 7,861,230 | 67,830,555 | -1.04% |
| 2026-02-03 | 8.95 | 8.95 | 8.53 | 8.69 | 8.69 | qfq | 12,087,480 | 104,662,699 | -1.47% |
| 2026-02-02 | 9.02 | 9.36 | 8.82 | 8.82 | 8.82 | qfq | 11,965,578 | 107,138,729 | -2.97% |
| 2026-01-30 | 9.12 | 9.21 | 8.88 | 9.09 | 9.09 | qfq | 14,231,650 | 128,571,256 | -0.44% |
| 2026-01-29 | 8.88 | 9.44 | 8.85 | 9.13 | 9.13 | qfq | 26,309,229 | 241,949,325 | 2.82% |
| 2026-01-28 | 9.08 | 9.16 | 8.81 | 8.88 | 8.88 | qfq | 22,880,288 | 204,488,096 | -2.84% |
| 2026-01-27 | 8.38 | 9.15 | 8.35 | 9.14 | 9.14 | qfq | 41,382,287 | 368,875,927 | 5.91% |
| 2026-01-26 | 8.84 | 9.06 | 8.34 | 8.63 | 8.63 | qfq | 32,480,442 | 278,817,250 | -4.43% |
| 2026-01-23 | 8.28 | 9.03 | 8.28 | 9.03 | 9.03 | qfq | 18,133,436 | 159,482,011 | 9.99% |
| 2026-01-22 | 8.01 | 8.25 | 7.95 | 8.21 | 8.21 | qfq | 14,769,500 | 120,230,913 | 2.63% |
| 2026-01-21 | 7.80 | 8.03 | 7.71 | 8.00 | 8.00 | qfq | 11,015,650 | 87,220,029 | 2.04% |
| 2026-01-20 | 7.91 | 7.96 | 7.74 | 7.84 | 7.84 | qfq | 8,391,250 | 65,682,783 | -1.38% |
| 2026-01-19 | 7.96 | 8.18 | 7.85 | 7.95 | 7.95 | qfq | 9,939,302 | 78,841,643 | 0.51% |
| 2026-01-16 | 7.97 | 7.98 | 7.79 | 7.91 | 7.91 | qfq | 8,804,904 | 69,357,541 | -0.38% |
| 2026-01-15 | 7.97 | 8.03 | 7.89 | 7.94 | 7.94 | qfq | 8,068,900 | 64,124,541 | -0.75% |
| 2026-01-14 | 8.09 | 8.14 | 7.85 | 8.00 | 8.00 | qfq | 15,002,236 | 120,007,536 | -1.36% |
| 2026-01-13 | 8.25 | 8.33 | 8.05 | 8.11 | 8.11 | qfq | 13,723,703 | 112,558,251 | -1.70% |
| 2026-01-12 | 8.47 | 8.51 | 8.16 | 8.25 | 8.25 | qfq | 15,746,003 | 129,857,363 | -2.37% |
| 2026-01-09 | 8.66 | 8.66 | 8.24 | 8.45 | 8.45 | qfq | 14,997,564 | 126,289,366 | -2.09% |
| 2026-01-08 | 8.60 | 8.77 | 8.56 | 8.63 | 8.63 | qfq | 10,631,450 | 91,953,994 | 0.00% |
| 2026-01-07 | 8.75 | 8.78 | 8.48 | 8.63 | 8.63 | qfq | 14,336,336 | 123,106,558 | -1.71% |
| 2026-01-06 | 8.79 | 9.09 | 8.71 | 8.78 | 8.78 | qfq | 13,042,669 | 115,357,833 | -0.23% |
| 2026-01-05 | 8.86 | 9.10 | 8.71 | 8.80 | 8.80 | qfq | 20,089,111 | 177,834,362 | 0.69% |
| 2025-12-31 | 8.16 | 8.80 | 8.16 | 8.74 | 8.74 | qfq | 28,208,930 | 243,572,881 | 7.37% |
| 2025-12-30 | 8.09 | 8.32 | 7.96 | 8.14 | 8.14 | qfq | 11,410,331 | 92,494,145 | 0.62% |
| 2025-12-29 | 8.17 | 8.22 | 7.89 | 8.09 | 8.09 | qfq | 11,577,950 | 93,241,604 | -0.98% |
| 2025-12-26 | 7.98 | 8.30 | 7.88 | 8.17 | 8.17 | qfq | 17,213,000 | 140,392,346 | 2.25% |
| 2025-12-25 | 7.70 | 8.39 | 7.67 | 7.99 | 7.99 | qfq | 18,198,553 | 146,497,881 | 4.31% |
| 2025-12-24 | 7.50 | 7.76 | 7.34 | 7.66 | 7.66 | qfq | 11,229,100 | 84,688,963 | 2.68% |
| 2025-12-23 | 7.68 | 7.75 | 7.45 | 7.46 | 7.46 | qfq | 9,863,100 | 74,577,893 | -2.86% |
| 2025-12-22 | 7.54 | 7.81 | 7.37 | 7.68 | 7.68 | qfq | 15,520,050 | 118,196,379 | 1.72% |
| 2025-12-19 | 7.88 | 7.88 | 7.52 | 7.55 | 7.55 | qfq | 19,003,200 | 144,771,410 | -4.43% |
| 2025-12-18 | 7.83 | 8.02 | 7.79 | 7.90 | 7.90 | qfq | 7,059,000 | 55,662,981 | 0.51% |
| 2025-12-17 | 7.93 | 8.02 | 7.65 | 7.86 | 7.86 | qfq | 8,479,700 | 66,478,811 | -1.01% |
| 2025-12-16 | 7.89 | 8.03 | 7.75 | 7.94 | 7.94 | qfq | 9,366,300 | 74,063,400 | -0.13% |
| 2025-12-15 | 8.00 | 8.10 | 7.85 | 7.95 | 7.95 | qfq | 7,584,300 | 60,476,633 | -0.38% |
| 2025-12-12 | 8.12 | 8.43 | 7.95 | 7.98 | 7.98 | qfq | 12,396,800 | 101,235,373 | -1.48% |
| 2025-12-11 | 8.42 | 8.44 | 8.05 | 8.10 | 8.10 | qfq | 13,586,046 | 111,243,094 | -3.23% |
| 2025-12-10 | 8.41 | 8.46 | 8.25 | 8.37 | 8.37 | qfq | 13,650,400 | 113,690,065 | 0.12% |
| 2025-12-09 | 8.56 | 8.68 | 8.31 | 8.36 | 8.36 | qfq | 30,321,550 | 255,938,797 | -0.83% |
| 2025-12-08 | 7.70 | 8.43 | 7.62 | 8.43 | 8.43 | qfq | 29,415,646 | 240,093,915 | 10.05% |
| 2025-12-05 | 7.63 | 7.68 | 7.47 | 7.66 | 7.66 | qfq | 7,106,553 | 53,772,509 | 0.92% |
| 2025-12-04 | 7.77 | 7.90 | 7.56 | 7.59 | 7.59 | qfq | 6,944,400 | 53,078,081 | -2.32% |
| 2025-12-03 | 7.88 | 7.95 | 7.75 | 7.77 | 7.77 | qfq | 6,625,654 | 51,844,737 | -1.27% |
| 2025-12-02 | 8.10 | 8.18 | 7.83 | 7.87 | 7.87 | qfq | 7,626,500 | 60,340,417 | -2.60% |
| 2025-12-01 | 8.00 | 8.12 | 7.96 | 8.08 | 8.08 | qfq | 8,899,250 | 71,500,753 | 0.75% |
| 2025-11-28 | 7.94 | 8.11 | 7.87 | 8.02 | 8.02 | qfq | 9,432,200 | 75,525,308 | 1.01% |
| 2025-11-27 | 7.68 | 8.20 | 7.66 | 7.94 | 7.94 | qfq | 12,633,250 | 101,120,803 | 3.39% |
| 2025-11-26 | 7.76 | 7.83 | 7.64 | 7.68 | 7.68 | qfq | 6,630,950 | 51,139,820 | -1.03% |
| 2025-11-25 | 7.55 | 7.92 | 7.44 | 7.76 | 7.76 | qfq | 9,045,800 | 70,324,529 | 3.33% |
| 2025-11-24 | 7.77 | 7.85 | 7.42 | 7.51 | 7.51 | qfq | 8,618,650 | 65,189,958 | -2.34% |
| 2025-11-21 | 8.08 | 8.14 | 7.66 | 7.69 | 7.69 | qfq | 10,600,203 | 82,940,006 | -5.64% |
| 2025-11-20 | 8.45 | 8.50 | 8.09 | 8.15 | 8.15 | qfq | 11,653,853 | 95,912,728 | -3.44% |
| 2025-11-19 | 8.71 | 8.91 | 8.42 | 8.44 | 8.44 | qfq | 9,498,257 | 81,556,282 | -2.99% |
| 2025-11-18 | 8.78 | 8.81 | 8.53 | 8.70 | 8.70 | qfq | 10,563,600 | 91,922,285 | -1.14% |
| 2025-11-17 | 8.50 | 9.09 | 8.41 | 8.80 | 8.80 | qfq | 19,199,583 | 169,967,083 | 3.53% |
| 2025-11-14 | 8.37 | 8.62 | 8.30 | 8.50 | 8.50 | qfq | 13,546,717 | 114,945,969 | 2.29% |
| 2025-11-13 | 8.45 | 8.45 | 8.13 | 8.31 | 8.31 | qfq | 20,341,557 | 168,904,473 | -0.72% |
| 2025-11-12 | 9.29 | 9.30 | 8.37 | 8.37 | 8.37 | qfq | 30,568,464 | 263,593,606 | -10.00% |
| 2025-11-11 | 9.53 | 9.58 | 9.20 | 9.30 | 9.30 | qfq | 14,997,658 | 140,465,930 | -2.00% |
| 2025-11-10 | 9.40 | 9.65 | 9.26 | 9.49 | 9.49 | qfq | 14,843,550 | 140,824,552 | 1.06% |
| 2025-11-07 | 9.36 | 9.50 | 9.31 | 9.39 | 9.39 | qfq | 10,914,000 | 102,523,535 | -0.42% |
| 2025-11-06 | 9.43 | 9.45 | 9.13 | 9.43 | 9.43 | qfq | 13,956,386 | 130,178,211 | -0.21% |
| 2025-11-05 | 9.33 | 9.59 | 9.21 | 9.45 | 9.45 | qfq | 18,261,900 | 172,280,692 | 1.18% |
| 2025-11-04 | 9.49 | 9.72 | 9.09 | 9.34 | 9.34 | qfq | 38,424,886 | 357,679,275 | -0.11% |
| 2025-11-03 | 8.61 | 9.35 | 8.61 | 9.35 | 9.35 | qfq | 20,155,450 | 185,438,064 | 10.00% |
| 2025-10-31 | 8.02 | 8.51 | 7.96 | 8.50 | 8.50 | qfq | 17,556,474 | 146,334,034 | 5.99% |
| 2025-10-30 | 7.86 | 8.09 | 7.81 | 8.02 | 8.02 | qfq | 11,826,386 | 94,159,809 | 1.01% |
| 2025-10-29 | 7.92 | 8.00 | 7.72 | 7.94 | 7.94 | qfq | 9,150,550 | 71,906,341 | 0.63% |
| 2025-10-28 | 7.70 | 7.92 | 7.63 | 7.89 | 7.89 | qfq | 9,837,200 | 77,023,194 | 2.33% |
| 2025-10-27 | 7.70 | 7.81 | 7.60 | 7.71 | 7.71 | qfq | 9,811,050 | 75,534,226 | 0.65% |
| 2025-10-24 | 7.70 | 7.75 | 7.61 | 7.66 | 7.66 | qfq | 6,786,200 | 52,107,183 | -0.39% |
| 2025-10-23 | 7.79 | 7.80 | 7.55 | 7.69 | 7.69 | qfq | 8,138,400 | 62,366,166 | -1.28% |
| 2025-10-22 | 7.86 | 7.89 | 7.76 | 7.79 | 7.79 | qfq | 5,982,750 | 46,629,073 | -1.27% |
| 2025-10-21 | 7.69 | 7.90 | 7.63 | 7.89 | 7.89 | qfq | 9,165,179 | 71,592,217 | 2.07% |
| 2025-10-20 | 7.75 | 7.88 | 7.67 | 7.73 | 7.73 | qfq | 8,874,254 | 68,935,691 | 0.52% |
| 2025-10-17 | 7.88 | 7.95 | 7.69 | 7.69 | 7.69 | qfq | 11,068,799 | 86,264,122 | -2.41% |
| 2025-10-16 | 8.17 | 8.19 | 7.77 | 7.88 | 7.88 | qfq | 17,865,699 | 140,933,479 | -3.31% |
| 2025-10-15 | 8.19 | 8.26 | 8.03 | 8.15 | 8.15 | qfq | 15,266,250 | 124,209,282 | 1.24% |
| 2025-10-14 | 8.36 | 8.41 | 8.00 | 8.05 | 8.05 | qfq | 22,798,474 | 186,214,529 | -2.42% |
| 2025-10-13 | 7.90 | 8.37 | 7.90 | 8.25 | 8.25 | qfq | 41,693,623 | 340,682,439 | -2.83% |
| 2025-10-10 | 8.10 | 8.71 | 8.01 | 8.49 | 8.49 | qfq | 75,791,380 | 649,172,586 | 7.20% |
| 2025-10-09 | 7.25 | 7.92 | 7.25 | 7.92 | 7.92 | qfq | 13,838,650 | 108,181,734 | 10.00% |
| 2025-09-30 | 7.37 | 7.37 | 7.17 | 7.20 | 7.20 | qfq | 8,435,550 | 61,360,547 | -1.50% |
| 2025-09-29 | 7.54 | 7.54 | 7.12 | 7.31 | 7.31 | qfq | 12,261,577 | 89,084,914 | -1.48% |
| 2025-09-26 | 7.26 | 7.94 | 7.21 | 7.42 | 7.42 | qfq | 17,762,805 | 133,912,774 | 1.64% |
| 2025-09-25 | 7.48 | 7.52 | 7.26 | 7.30 | 7.30 | qfq | 10,626,300 | 78,131,766 | -3.18% |
| 2025-09-24 | 7.50 | 7.58 | 7.45 | 7.54 | 7.54 | qfq | 6,526,460 | 49,116,356 | 0.13% |
| 2025-09-23 | 7.74 | 7.80 | 7.32 | 7.53 | 7.53 | qfq | 11,706,510 | 87,538,651 | -2.96% |
| 2025-09-22 | 7.60 | 7.91 | 7.60 | 7.76 | 7.76 | qfq | 11,283,250 | 87,636,363 | 1.84% |
| 2025-09-19 | 7.64 | 7.79 | 7.55 | 7.62 | 7.62 | qfq | 8,536,800 | 65,363,031 | 0.26% |
| 2025-09-18 | 7.95 | 7.98 | 7.53 | 7.60 | 7.60 | qfq | 13,129,927 | 101,907,007 | -4.40% |
| 2025-09-17 | 7.97 | 8.09 | 7.91 | 7.95 | 7.95 | qfq | 8,907,150 | 71,053,815 | -0.75% |
| 2025-09-16 | 7.69 | 8.08 | 7.67 | 8.01 | 8.01 | qfq | 13,735,150 | 108,574,232 | 4.16% |
| 2025-09-15 | 7.60 | 7.78 | 7.51 | 7.69 | 7.69 | qfq | 9,534,840 | 72,842,014 | 1.32% |
| 2025-09-12 | 7.85 | 7.86 | 7.56 | 7.59 | 7.59 | qfq | 9,432,925 | 72,552,263 | -2.32% |
| 2025-09-11 | 7.75 | 7.78 | 7.51 | 7.77 | 7.77 | qfq | 12,159,450 | 93,039,291 | 0.00% |
| 2025-09-10 | 7.54 | 7.80 | 7.46 | 7.77 | 7.77 | qfq | 14,032,157 | 107,146,635 | 2.78% |
| 2025-09-09 | 7.54 | 7.60 | 7.42 | 7.56 | 7.56 | qfq | 9,673,200 | 72,940,597 | 0.13% |
| 2025-09-08 | 7.28 | 7.64 | 7.21 | 7.55 | 7.55 | qfq | 18,497,050 | 138,987,320 | 4.57% |
| 2025-09-05 | 7.26 | 7.30 | 7.13 | 7.22 | 7.22 | qfq | 11,968,750 | 86,180,259 | -0.69% |
| 2025-09-04 | 6.99 | 7.47 | 6.98 | 7.27 | 7.27 | qfq | 20,422,853 | 149,260,970 | 4.01% |
| 2025-09-03 | 7.08 | 7.16 | 6.98 | 6.99 | 6.99 | qfq | 9,031,351 | 63,723,865 | -1.13% |
| 2025-09-02 | 7.24 | 7.24 | 6.97 | 7.07 | 7.07 | qfq | 10,456,100 | 73,899,962 | -2.48% |
| 2025-09-01 | 7.03 | 7.41 | 6.97 | 7.25 | 7.25 | qfq | 13,341,815 | 96,411,662 | 3.57% |
| 2025-08-29 | 7.05 | 7.16 | 6.96 | 7.00 | 7.00 | qfq | 9,382,600 | 66,060,742 | -0.85% |
| 2025-08-28 | 6.95 | 7.12 | 6.80 | 7.06 | 7.06 | qfq | 13,989,853 | 97,714,917 | 1.44% |
| 2025-08-27 | 7.41 | 7.43 | 6.92 | 6.96 | 6.96 | qfq | 15,990,400 | 114,102,238 | -5.05% |
| 2025-08-26 | 7.25 | 7.39 | 7.20 | 7.33 | 7.33 | qfq | 11,681,200 | 85,349,929 | 1.24% |
| 2025-08-25 | 7.31 | 7.38 | 7.22 | 7.24 | 7.24 | qfq | 11,588,900 | 84,400,240 | 0.00% |
| 2025-08-22 | 7.42 | 7.46 | 7.21 | 7.24 | 7.24 | qfq | 13,182,050 | 96,328,529 | -2.82% |
| 2025-08-21 | 7.34 | 7.55 | 7.29 | 7.45 | 7.45 | qfq | 15,959,650 | 118,341,322 | 1.78% |
| 2025-08-20 | 7.31 | 7.41 | 7.25 | 7.32 | 7.32 | qfq | 14,728,050 | 107,869,641 | -0.14% |
| 2025-08-19 | 7.57 | 7.57 | 7.29 | 7.33 | 7.33 | qfq | 17,409,455 | 128,219,686 | -2.27% |
| 2025-08-18 | 7.69 | 7.75 | 7.47 | 7.50 | 7.50 | qfq | 26,425,400 | 200,670,593 | -2.47% |
| 2025-08-15 | 7.60 | 7.89 | 7.38 | 7.69 | 7.69 | qfq | 43,676,455 | 334,776,400 | 0.00% |
| 2025-08-14 | 6.91 | 7.69 | 6.91 | 7.69 | 7.69 | qfq | 50,086,315 | 371,252,105 | 10.01% |
| 2025-08-13 | 7.69 | 7.69 | 6.78 | 6.99 | 6.99 | qfq | 38,837,050 | 273,567,478 | -5.41% |
| 2025-08-12 | 7.58 | 7.60 | 7.31 | 7.39 | 7.39 | qfq | 15,164,751 | 112,889,510 | -1.60% |
| 2025-08-11 | 7.20 | 7.57 | 7.20 | 7.51 | 7.51 | qfq | 19,546,350 | 146,183,419 | 3.44% |
| 2025-08-08 | 7.11 | 7.27 | 6.78 | 7.26 | 7.26 | qfq | 22,245,750 | 158,415,627 | -0.68% |
| 2025-08-07 | 7.10 | 7.39 | 7.10 | 7.31 | 7.31 | qfq | 23,843,500 | 173,856,327 | 2.96% |
| 2025-08-06 | 6.87 | 7.12 | 6.78 | 7.10 | 7.10 | qfq | 16,504,250 | 115,438,578 | 2.90% |
| 2025-08-05 | 6.82 | 6.95 | 6.79 | 6.90 | 6.90 | qfq | 11,579,500 | 79,646,884 | 1.77% |
| 2025-08-04 | 6.93 | 6.93 | 6.71 | 6.78 | 6.78 | qfq | 16,172,250 | 109,557,392 | -2.59% |
| 2025-08-01 | 6.83 | 6.99 | 6.79 | 6.96 | 6.96 | qfq | 11,430,100 | 79,080,119 | 1.75% |
| 2025-07-31 | 6.81 | 6.88 | 6.73 | 6.84 | 6.84 | qfq | 9,167,650 | 62,380,119 | 0.44% |
| 2025-07-30 | 6.81 | 6.92 | 6.75 | 6.81 | 6.81 | qfq | 7,948,500 | 54,067,827 | -0.73% |
| 2025-07-29 | 6.83 | 7.05 | 6.73 | 6.86 | 6.86 | qfq | 13,187,100 | 90,631,723 | 0.00% |
| 2025-07-28 | 6.80 | 6.89 | 6.72 | 6.86 | 6.86 | qfq | 11,673,300 | 79,535,196 | 0.29% |
| 2025-07-25 | 6.59 | 6.91 | 6.54 | 6.84 | 6.84 | qfq | 22,367,550 | 151,298,246 | 4.27% |
| 2025-07-24 | 6.49 | 6.59 | 6.45 | 6.56 | 6.56 | qfq | 7,424,600 | 48,445,250 | 0.77% |
| 2025-07-23 | 6.48 | 6.62 | 6.46 | 6.51 | 6.51 | qfq | 10,680,048 | 69,669,930 | 0.46% |
| 2025-07-22 | 6.44 | 6.62 | 6.41 | 6.48 | 6.48 | qfq | 13,615,350 | 88,685,215 | 0.78% |
| 2025-07-21 | 6.34 | 6.47 | 6.28 | 6.43 | 6.43 | qfq | 10,241,456 | 65,339,996 | 2.23% |
| 2025-07-18 | 6.46 | 6.51 | 6.27 | 6.29 | 6.29 | qfq | 12,105,000 | 76,589,301 | -2.63% |
| 2025-07-17 | 6.37 | 6.49 | 6.28 | 6.46 | 6.46 | qfq | 13,279,950 | 84,660,183 | 1.10% |
| 2025-07-16 | 6.40 | 6.49 | 6.35 | 6.39 | 6.39 | qfq | 9,137,200 | 58,598,777 | -0.16% |
| 2025-07-15 | 6.36 | 6.46 | 6.22 | 6.40 | 6.40 | qfq | 13,234,000 | 83,799,543 | -0.93% |
| 2025-07-14 | 6.20 | 6.49 | 6.20 | 6.46 | 6.46 | qfq | 21,655,202 | 138,717,686 | 3.69% |
| 2025-07-11 | 6.23 | 6.26 | 6.10 | 6.23 | 6.23 | qfq | 21,384,300 | 132,130,000 | 0.65% |
| 2025-07-10 | 5.91 | 6.28 | 5.89 | 6.19 | 6.19 | qfq | 30,004,750 | 183,479,096 | 5.09% |
| 2025-07-09 | 5.91 | 5.96 | 5.88 | 5.89 | 5.89 | qfq | 10,327,600 | 61,210,988 | -0.34% |
| 2025-07-08 | 5.95 | 5.96 | 5.89 | 5.91 | 5.91 | qfq | 9,598,450 | 56,711,257 | -0.67% |
| 2025-07-07 | 5.82 | 5.98 | 5.82 | 5.95 | 5.95 | qfq | 12,698,300 | 75,370,342 | 1.36% |
| 2025-07-04 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | qfq | 9,175,575 | 54,011,917 | -0.68% |
| 2025-07-03 | 5.94 | 5.95 | 5.88 | 5.91 | 5.91 | qfq | 8,279,600 | 48,868,027 | -0.34% |
| 2025-07-02 | 5.90 | 5.94 | 5.87 | 5.93 | 5.93 | qfq | 15,630,800 | 92,383,271 | 1.19% |
| 2025-07-01 | 5.86 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 10,567,603 | 61,725,758 | 0.00% |
| 2025-06-30 | 5.84 | 5.94 | 5.83 | 5.86 | 5.86 | qfq | 12,221,850 | 71,608,640 | 0.34% |
| 2025-06-27 | 5.81 | 5.85 | 5.79 | 5.84 | 5.84 | qfq | 11,898,300 | 69,213,348 | 0.69% |
| 2025-06-26 | 5.93 | 5.94 | 5.77 | 5.80 | 5.80 | qfq | 20,571,000 | 119,782,193 | -1.69% |
| 2025-06-25 | 5.90 | 5.94 | 5.80 | 5.90 | 5.90 | qfq | 22,270,203 | 130,636,633 | -0.34% |
| 2025-06-24 | 6.00 | 6.10 | 5.90 | 5.92 | 5.92 | qfq | 38,761,549 | 231,322,912 | -5.73% |
| 2025-06-23 | 6.17 | 6.56 | 6.13 | 6.28 | 6.28 | qfq | 41,278,089 | 258,806,072 | 4.32% |
| 2025-06-20 | 5.90 | 6.49 | 5.72 | 6.02 | 6.02 | qfq | 36,469,253 | 222,436,848 | 1.01% |
| 2025-06-19 | 6.30 | 6.31 | 5.86 | 5.96 | 5.96 | qfq | 43,603,588 | 262,598,742 | -7.74% |
| 2025-06-18 | 6.90 | 6.90 | 6.30 | 6.46 | 6.46 | qfq | 70,860,828 | 461,970,938 | -6.24% |
| 2025-06-17 | 6.22 | 6.89 | 6.16 | 6.89 | 6.89 | qfq | 64,634,525 | 432,058,518 | 10.06% |
| 2025-06-16 | 6.09 | 6.40 | 6.00 | 6.26 | 6.26 | qfq | 31,016,153 | 192,972,506 | 3.30% |
| 2025-06-13 | 5.85 | 6.13 | 5.76 | 6.06 | 6.06 | qfq | 26,540,629 | 158,566,920 | 3.77% |
| 2025-06-12 | 5.89 | 5.92 | 5.80 | 5.84 | 5.84 | qfq | 11,173,904 | 65,228,489 | -1.52% |
| 2025-06-11 | 5.77 | 5.97 | 5.75 | 5.93 | 5.93 | qfq | 20,646,850 | 121,760,448 | 2.95% |
| 2025-06-10 | 5.77 | 5.80 | 5.67 | 5.76 | 5.76 | qfq | 10,554,500 | 60,676,443 | -0.52% |
| 2025-06-09 | 5.81 | 5.81 | 5.73 | 5.79 | 5.79 | qfq | 7,320,350 | 42,209,183 | 0.00% |
| 2025-06-06 | 5.70 | 5.82 | 5.66 | 5.79 | 5.79 | qfq | 11,037,800 | 63,493,266 | 1.94% |
| 2025-06-05 | 5.71 | 5.72 | 5.63 | 5.68 | 5.68 | qfq | 7,251,150 | 41,197,355 | -0.18% |
| 2025-06-04 | 5.68 | 5.72 | 5.59 | 5.69 | 5.69 | qfq | 7,040,750 | 39,907,838 | 0.35% |
| 2025-06-03 | 5.60 | 5.70 | 5.58 | 5.67 | 5.67 | qfq | 7,052,753 | 39,921,159 | 1.25% |
| 2025-05-30 | 5.72 | 5.75 | 5.60 | 5.60 | 5.60 | qfq | 9,084,600 | 51,365,574 | -2.44% |
| 2025-05-29 | 5.66 | 5.76 | 5.66 | 5.74 | 5.74 | qfq | 9,427,650 | 53,975,730 | 1.06% |
| 2025-05-28 | 5.66 | 5.73 | 5.64 | 5.68 | 5.68 | qfq | 7,979,700 | 45,314,413 | 0.18% |
| 2025-05-27 | 5.56 | 5.67 | 5.51 | 5.67 | 5.67 | qfq | 10,170,300 | 56,948,156 | 1.98% |
| 2025-05-26 | 5.51 | 5.60 | 5.49 | 5.56 | 5.54 | qfq | 7,602,850 | 42,185,175 | 0.91% |
| 2025-05-23 | 5.62 | 5.65 | 5.51 | 5.51 | 5.49 | qfq | 10,764,750 | 59,994,890 | -1.43% |
| 2025-05-22 | 5.68 | 5.74 | 5.55 | 5.59 | 5.57 | qfq | 12,505,850 | 70,432,452 | -2.44% |
| 2025-05-21 | 5.69 | 5.74 | 5.65 | 5.73 | 5.71 | qfq | 10,585,500 | 60,240,984 | 0.35% |
| 2025-05-20 | 5.75 | 5.77 | 5.62 | 5.71 | 5.69 | qfq | 14,596,100 | 82,877,784 | -1.21% |
| 2025-05-19 | 5.76 | 5.95 | 5.71 | 5.78 | 5.76 | qfq | 19,151,353 | 111,609,395 | 0.87% |
| 2025-05-16 | 5.78 | 5.82 | 5.68 | 5.73 | 5.71 | qfq | 19,379,802 | 111,095,994 | -1.21% |
| 2025-05-15 | 6.04 | 6.09 | 5.79 | 5.80 | 5.78 | qfq | 31,752,350 | 187,430,826 | -5.84% |
| 2025-05-14 | 5.77 | 6.20 | 5.67 | 6.16 | 6.14 | qfq | 50,417,252 | 300,339,937 | 5.48% |
| 2025-05-13 | 5.78 | 5.86 | 5.64 | 5.84 | 5.82 | qfq | 25,253,902 | 144,445,026 | 1.21% |
| 2025-05-12 | 5.63 | 5.84 | 5.55 | 5.77 | 5.75 | qfq | 31,454,229 | 179,120,057 | 2.49% |
| 2025-05-09 | 5.41 | 5.75 | 5.37 | 5.63 | 5.61 | qfq | 35,016,902 | 194,898,662 | 3.68% |
| 2025-05-08 | 5.40 | 5.47 | 5.36 | 5.43 | 5.41 | qfq | 15,755,950 | 85,550,959 | 0.00% |
| 2025-05-07 | 5.50 | 5.54 | 5.35 | 5.43 | 5.41 | qfq | 24,165,366 | 131,423,543 | -0.73% |
| 2025-05-06 | 5.41 | 5.50 | 5.38 | 5.47 | 5.45 | qfq | 25,591,934 | 139,530,701 | 1.30% |
| 2025-04-30 | 5.39 | 5.53 | 5.32 | 5.40 | 5.38 | qfq | 28,163,850 | 152,096,379 | -1.82% |
| 2025-04-29 | 5.60 | 5.64 | 5.41 | 5.50 | 5.48 | qfq | 43,907,832 | 241,073,196 | -5.50% |
| 2025-04-28 | 5.60 | 5.98 | 5.32 | 5.82 | 5.80 | qfq | 60,973,296 | 345,164,117 | 3.19% |
| 2025-04-25 | 5.51 | 5.99 | 5.50 | 5.64 | 5.62 | qfq | 63,114,455 | 360,286,621 | 0.71% |
| 2025-04-24 | 5.54 | 5.80 | 5.45 | 5.60 | 5.58 | qfq | 70,179,353 | 400,130,982 | 6.26% |
| 2025-04-23 | 5.58 | 5.68 | 5.27 | 5.27 | 5.25 | qfq | 56,680,986 | 306,622,087 | -5.89% |
| 2025-04-22 | 5.48 | 5.85 | 5.48 | 5.60 | 5.58 | qfq | 74,192,741 | 428,684,906 | 5.26% |
| 2025-04-21 | 5.19 | 5.36 | 5.17 | 5.32 | 5.30 | qfq | 23,295,658 | 122,867,088 | 0.00% |
| 2025-04-18 | 5.57 | 5.57 | 5.27 | 5.32 | 5.30 | qfq | 39,349,293 | 211,062,815 | -5.34% |
| 2025-04-17 | 5.06 | 5.62 | 5.03 | 5.62 | 5.60 | qfq | 27,851,000 | 148,946,734 | 9.98% |
| 2025-04-16 | 5.06 | 5.14 | 5.00 | 5.11 | 5.09 | qfq | 9,364,600 | 47,558,886 | 0.39% |
| 2025-04-15 | 5.08 | 5.17 | 5.03 | 5.09 | 5.07 | qfq | 5,789,450 | 29,435,525 | 0.20% |
| 2025-04-14 | 4.99 | 5.12 | 4.97 | 5.08 | 5.06 | qfq | 7,092,500 | 35,858,819 | 2.63% |
| 2025-04-11 | 5.00 | 5.10 | 4.94 | 4.95 | 4.93 | qfq | 8,387,011 | 42,113,757 | -1.59% |
| 2025-04-10 | 4.97 | 5.09 | 4.92 | 5.03 | 5.01 | qfq | 10,311,350 | 51,836,746 | 3.07% |
| 2025-04-09 | 4.60 | 4.90 | 4.35 | 4.88 | 4.86 | qfq | 13,006,800 | 60,570,956 | 4.95% |
| 2025-04-08 | 4.70 | 4.80 | 4.57 | 4.65 | 4.63 | qfq | 12,333,700 | 57,690,879 | -1.69% |
| 2025-04-07 | 5.00 | 5.02 | 4.73 | 4.73 | 4.71 | qfq | 9,166,400 | 44,132,727 | -9.90% |
| 2025-04-03 | 5.14 | 5.26 | 5.11 | 5.25 | 5.23 | qfq | 8,607,859 | 44,788,195 | 1.74% |
| 2025-04-02 | 5.16 | 5.23 | 5.12 | 5.16 | 5.14 | qfq | 4,290,100 | 22,216,936 | 0.00% |
| 2025-04-01 | 5.07 | 5.20 | 5.05 | 5.16 | 5.14 | qfq | 8,014,853 | 41,246,627 | 2.58% |
| 2025-03-31 | 5.05 | 5.09 | 4.96 | 5.03 | 5.01 | qfq | 6,743,050 | 33,928,635 | -0.79% |
| 2025-03-28 | 5.18 | 5.18 | 5.04 | 5.07 | 5.05 | qfq | 4,974,200 | 25,310,027 | -1.74% |
| 2025-03-27 | 5.20 | 5.20 | 5.09 | 5.16 | 5.14 | qfq | 4,935,900 | 25,446,852 | -0.96% |
| 2025-03-26 | 5.09 | 5.22 | 5.06 | 5.21 | 5.19 | qfq | 6,289,200 | 32,567,276 | 2.16% |
| 2025-03-25 | 5.05 | 5.14 | 5.03 | 5.10 | 5.08 | qfq | 6,742,800 | 34,295,114 | 0.39% |
| 2025-03-24 | 5.23 | 5.28 | 5.01 | 5.08 | 5.06 | qfq | 8,837,030 | 45,286,830 | -3.05% |
| 2025-03-21 | 5.25 | 5.29 | 5.19 | 5.24 | 5.22 | qfq | 5,905,150 | 30,947,133 | -0.57% |
| 2025-03-20 | 5.26 | 5.30 | 5.22 | 5.27 | 5.25 | qfq | 4,107,650 | 21,626,364 | 0.19% |
| 2025-03-19 | 5.30 | 5.31 | 5.23 | 5.26 | 5.24 | qfq | 4,873,600 | 25,626,818 | -0.75% |
| 2025-03-18 | 5.27 | 5.37 | 5.21 | 5.30 | 5.28 | qfq | 6,935,100 | 36,655,026 | 0.95% |
| 2025-03-17 | 5.17 | 5.26 | 5.15 | 5.25 | 5.23 | qfq | 6,067,130 | 31,615,775 | 1.55% |
| 2025-03-14 | 5.07 | 5.18 | 5.06 | 5.17 | 5.15 | qfq | 7,868,350 | 40,322,806 | 1.97% |
| 2025-03-13 | 5.10 | 5.11 | 4.97 | 5.07 | 5.05 | qfq | 7,381,600 | 37,119,424 | -0.59% |
| 2025-03-12 | 5.12 | 5.16 | 5.07 | 5.10 | 5.08 | qfq | 6,157,003 | 31,429,726 | -0.20% |
| 2025-03-11 | 5.03 | 5.11 | 5.02 | 5.11 | 5.09 | qfq | 4,757,400 | 24,110,686 | 0.79% |
| 2025-03-10 | 5.04 | 5.11 | 5.03 | 5.07 | 5.05 | qfq | 5,337,900 | 27,089,204 | 1.00% |
| 2025-03-07 | 5.04 | 5.09 | 5.01 | 5.02 | 5.00 | qfq | 4,866,500 | 24,591,232 | -0.59% |
| 2025-03-06 | 5.01 | 5.07 | 4.97 | 5.05 | 5.03 | qfq | 8,959,550 | 45,162,476 | 1.41% |
| 2025-03-05 | 5.03 | 5.03 | 4.92 | 4.98 | 4.96 | qfq | 5,340,750 | 26,472,026 | -0.80% |
| 2025-03-04 | 4.96 | 5.03 | 4.93 | 5.02 | 5.00 | qfq | 4,341,700 | 21,696,959 | 1.01% |
| 2025-03-03 | 4.93 | 5.03 | 4.92 | 4.97 | 4.95 | qfq | 6,646,650 | 33,154,403 | 0.61% |
| 2025-02-28 | 5.05 | 5.08 | 4.90 | 4.94 | 4.92 | qfq | 7,014,850 | 35,074,650 | -1.98% |
| 2025-02-27 | 5.00 | 5.05 | 4.95 | 5.04 | 5.02 | qfq | 6,838,700 | 34,225,503 | 0.80% |
| 2025-02-26 | 4.99 | 5.05 | 4.95 | 5.00 | 4.98 | qfq | 6,416,500 | 32,147,016 | 1.01% |
| 2025-02-25 | 4.96 | 5.00 | 4.92 | 4.95 | 4.93 | qfq | 5,336,400 | 26,444,619 | -0.60% |
| 2025-02-24 | 4.91 | 5.00 | 4.88 | 4.98 | 4.96 | qfq | 6,071,000 | 30,109,496 | 1.22% |
| 2025-02-21 | 4.96 | 4.98 | 4.89 | 4.92 | 4.90 | qfq | 4,311,442 | 21,242,827 | -1.20% |
| 2025-02-20 | 4.96 | 4.99 | 4.93 | 4.98 | 4.96 | qfq | 3,610,642 | 17,934,205 | 0.61% |
| 2025-02-19 | 4.86 | 4.96 | 4.86 | 4.95 | 4.93 | qfq | 4,033,000 | 19,857,972 | 1.64% |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.87 | 4.85 | qfq | 5,526,400 | 27,239,256 | -3.18% |
| 2025-02-17 | 4.97 | 5.04 | 4.95 | 5.03 | 5.01 | qfq | 5,459,200 | 27,325,616 | 1.82% |
| 2025-02-14 | 4.97 | 4.97 | 4.92 | 4.94 | 4.92 | qfq | 3,997,150 | 19,771,842 | -0.20% |
| 2025-02-13 | 5.03 | 5.03 | 4.94 | 4.95 | 4.93 | qfq | 3,991,450 | 19,868,316 | -1.20% |
| 2025-02-12 | 5.04 | 5.04 | 4.97 | 5.01 | 4.99 | qfq | 4,627,653 | 23,139,293 | -0.20% |
| 2025-02-11 | 5.05 | 5.10 | 5.01 | 5.02 | 5.00 | qfq | 5,387,700 | 27,122,293 | -0.40% |
| 2025-02-10 | 4.99 | 5.04 | 4.98 | 5.04 | 5.02 | qfq | 5,021,000 | 25,171,185 | 1.61% |
| 2025-02-07 | 4.95 | 5.02 | 4.93 | 4.96 | 4.94 | qfq | 6,735,700 | 33,582,782 | 0.20% |
| 2025-02-06 | 4.86 | 4.95 | 4.85 | 4.95 | 4.93 | qfq | 6,278,850 | 30,846,059 | 1.43% |
| 2025-02-05 | 4.94 | 4.98 | 4.86 | 4.88 | 4.86 | qfq | 5,944,100 | 29,132,910 | -0.41% |
| 2025-01-27 | 4.84 | 4.97 | 4.84 | 4.90 | 4.88 | qfq | 6,227,000 | 30,643,964 | 1.45% |
| 2025-01-24 | 4.86 | 4.88 | 4.77 | 4.83 | 4.81 | qfq | 5,898,500 | 28,386,775 | -0.62% |
| 2025-01-23 | 4.84 | 4.91 | 4.84 | 4.86 | 4.84 | qfq | 6,690,900 | 32,621,887 | 1.25% |
| 2025-01-22 | 4.85 | 4.86 | 4.76 | 4.80 | 4.78 | qfq | 4,073,000 | 19,502,587 | -1.03% |
| 2025-01-21 | 4.95 | 4.95 | 4.82 | 4.85 | 4.83 | qfq | 5,625,200 | 27,357,532 | -1.62% |
| 2025-01-20 | 4.88 | 4.95 | 4.81 | 4.93 | 4.91 | qfq | 5,945,500 | 29,102,633 | 2.07% |
| 2025-01-17 | 4.82 | 4.86 | 4.77 | 4.83 | 4.81 | qfq | 4,994,300 | 24,098,098 | -0.41% |
| 2025-01-16 | 4.83 | 4.89 | 4.79 | 4.85 | 4.83 | qfq | 5,352,500 | 25,913,089 | 0.83% |
| 2025-01-15 | 4.79 | 4.83 | 4.74 | 4.81 | 4.79 | qfq | 5,419,100 | 25,973,975 | 0.42% |
| 2025-01-14 | 4.59 | 4.79 | 4.59 | 4.79 | 4.77 | qfq | 8,663,300 | 40,876,408 | 4.36% |
| 2025-01-13 | 4.65 | 4.65 | 4.48 | 4.59 | 4.57 | qfq | 6,921,150 | 31,537,471 | -1.50% |
| 2025-01-10 | 4.72 | 4.74 | 4.64 | 4.66 | 4.64 | qfq | 6,151,100 | 28,881,468 | -0.85% |
| 2025-01-09 | 4.71 | 4.75 | 4.66 | 4.70 | 4.68 | qfq | 4,146,600 | 19,505,407 | -0.21% |
| 2025-01-08 | 4.68 | 4.74 | 4.57 | 4.71 | 4.69 | qfq | 4,805,100 | 22,447,838 | 0.21% |
| 2025-01-07 | 4.62 | 4.71 | 4.58 | 4.70 | 4.68 | qfq | 4,348,900 | 20,199,262 | 2.17% |
| 2025-01-06 | 4.62 | 4.65 | 4.42 | 4.60 | 4.58 | qfq | 5,487,750 | 25,050,676 | -0.22% |
| 2025-01-03 | 4.83 | 4.85 | 4.60 | 4.61 | 4.59 | qfq | 7,547,342 | 35,348,095 | -3.56% |
| 2025-01-02 | 4.82 | 4.94 | 4.74 | 4.78 | 4.76 | qfq | 8,001,834 | 38,771,974 | -0.62% |
| 2024-12-31 | 4.87 | 4.92 | 4.80 | 4.81 | 4.79 | qfq | 6,408,200 | 31,083,462 | -1.03% |
| 2024-12-30 | 4.96 | 4.97 | 4.80 | 4.86 | 4.84 | qfq | 6,155,900 | 29,890,616 | -2.41% |
| 2024-12-27 | 4.86 | 5.00 | 4.86 | 4.98 | 4.96 | qfq | 6,389,000 | 31,655,992 | 2.89% |
| 2024-12-26 | 4.84 | 4.93 | 4.83 | 4.84 | 4.82 | qfq | 5,963,550 | 29,040,581 | 0.21% |
| 2024-12-25 | 4.94 | 4.94 | 4.75 | 4.83 | 4.81 | qfq | 7,769,700 | 37,427,557 | -2.23% |
| 2024-12-24 | 4.92 | 4.96 | 4.83 | 4.94 | 4.92 | qfq | 7,218,903 | 35,398,311 | 1.23% |
| 2024-12-23 | 5.19 | 5.22 | 4.86 | 4.88 | 4.86 | qfq | 15,032,700 | 74,924,216 | -5.97% |
| 2024-12-20 | 5.23 | 5.29 | 5.17 | 5.19 | 5.17 | qfq | 11,727,689 | 61,166,346 | -0.38% |
| 2024-12-19 | 5.21 | 5.31 | 5.10 | 5.21 | 5.19 | qfq | 12,561,450 | 65,175,085 | -0.95% |
| 2024-12-18 | 5.33 | 5.41 | 5.16 | 5.26 | 5.24 | qfq | 14,512,610 | 76,810,538 | -1.31% |
| 2024-12-17 | 5.67 | 5.72 | 5.30 | 5.33 | 5.31 | qfq | 19,874,500 | 108,007,130 | -6.16% |
| 2024-12-16 | 6.10 | 6.11 | 5.64 | 5.68 | 5.66 | qfq | 31,030,489 | 179,227,172 | -5.49% |
| 2024-12-13 | 5.96 | 6.14 | 5.90 | 6.01 | 5.99 | qfq | 16,980,300 | 102,078,277 | 0.50% |
| 2024-12-12 | 5.78 | 6.02 | 5.75 | 5.98 | 5.96 | qfq | 16,558,860 | 97,635,239 | 3.46% |
| 2024-12-11 | 5.65 | 5.81 | 5.62 | 5.78 | 5.76 | qfq | 9,890,650 | 56,989,485 | 2.12% |
| 2024-12-10 | 5.81 | 5.83 | 5.63 | 5.66 | 5.64 | qfq | 13,986,800 | 79,988,236 | -0.88% |
| 2024-12-09 | 5.61 | 5.82 | 5.60 | 5.71 | 5.69 | qfq | 16,519,900 | 94,240,015 | 1.78% |
| 2024-12-06 | 5.54 | 5.62 | 5.51 | 5.61 | 5.59 | qfq | 8,129,900 | 45,313,084 | 1.08% |
| 2024-12-05 | 5.50 | 5.68 | 5.49 | 5.55 | 5.53 | qfq | 12,180,600 | 67,693,256 | 0.73% |
| 2024-12-04 | 5.68 | 5.72 | 5.49 | 5.51 | 5.49 | qfq | 14,808,900 | 82,588,248 | -3.33% |
| 2024-12-03 | 5.70 | 5.87 | 5.54 | 5.70 | 5.68 | qfq | 32,131,150 | 183,414,205 | -0.52% |
| 2024-12-02 | 5.55 | 6.03 | 5.49 | 5.73 | 5.71 | qfq | 42,028,110 | 242,072,016 | 4.56% |
| 2024-11-29 | 5.27 | 5.68 | 5.23 | 5.48 | 5.46 | qfq | 28,012,500 | 152,915,048 | 3.59% |
| 2024-11-28 | 5.24 | 5.31 | 5.24 | 5.29 | 5.27 | qfq | 8,441,550 | 44,567,327 | 1.73% |
| 2024-11-27 | 5.20 | 5.22 | 5.02 | 5.20 | 5.18 | qfq | 7,582,600 | 38,836,352 | -0.57% |
| 2024-11-26 | 5.19 | 5.30 | 5.18 | 5.23 | 5.21 | qfq | 6,789,400 | 35,616,151 | 0.19% |
| 2024-11-25 | 5.08 | 5.23 | 5.08 | 5.22 | 5.20 | qfq | 7,229,730 | 37,386,926 | 2.35% |
| 2024-11-22 | 5.17 | 5.29 | 5.07 | 5.10 | 5.08 | qfq | 9,643,800 | 50,007,233 | -1.54% |
| 2024-11-21 | 5.15 | 5.19 | 5.11 | 5.18 | 5.16 | qfq | 5,338,000 | 27,506,738 | 0.00% |
| 2024-11-20 | 5.00 | 5.24 | 4.97 | 5.18 | 5.16 | qfq | 10,296,500 | 52,666,011 | 3.39% |
| 2024-11-19 | 4.95 | 5.02 | 4.91 | 5.01 | 4.99 | qfq | 5,524,573 | 27,470,213 | 0.80% |
| 2024-11-18 | 5.00 | 5.10 | 4.92 | 4.97 | 4.95 | qfq | 7,417,953 | 37,184,537 | -0.40% |
| 2024-11-15 | 5.07 | 5.17 | 4.98 | 4.99 | 4.97 | qfq | 8,330,000 | 42,320,346 | -0.99% |
| 2024-11-14 | 5.19 | 5.20 | 5.03 | 5.04 | 5.02 | qfq | 5,729,923 | 29,192,638 | -2.51% |
| 2024-11-13 | 5.11 | 5.20 | 5.05 | 5.17 | 5.15 | qfq | 7,471,850 | 38,399,041 | 1.37% |
| 2024-11-12 | 5.15 | 5.22 | 5.08 | 5.10 | 5.08 | qfq | 10,360,884 | 53,415,243 | -0.39% |
| 2024-11-11 | 5.10 | 5.12 | 5.05 | 5.12 | 5.10 | qfq | 6,107,317 | 31,152,216 | 0.59% |
| 2024-11-08 | 5.18 | 5.19 | 5.03 | 5.09 | 5.07 | qfq | 8,368,959 | 42,554,461 | -0.78% |
| 2024-11-07 | 5.02 | 5.14 | 4.98 | 5.13 | 5.11 | qfq | 8,931,500 | 45,491,121 | 2.19% |
| 2024-11-06 | 4.98 | 5.06 | 4.94 | 5.02 | 5.00 | qfq | 7,947,500 | 39,791,781 | 0.80% |
| 2024-11-05 | 4.91 | 4.99 | 4.89 | 4.98 | 4.96 | qfq | 7,312,580 | 36,307,906 | 1.43% |
| 2024-11-04 | 4.84 | 4.91 | 4.80 | 4.91 | 4.89 | qfq | 4,519,007 | 21,981,672 | 1.45% |
| 2024-11-01 | 4.99 | 5.02 | 4.82 | 4.84 | 4.82 | qfq | 7,628,554 | 37,320,287 | -3.01% |
| 2024-10-31 | 4.85 | 5.05 | 4.84 | 4.99 | 4.97 | qfq | 11,026,300 | 54,787,367 | 2.67% |
| 2024-10-30 | 4.83 | 4.90 | 4.81 | 4.86 | 4.84 | qfq | 6,318,000 | 30,650,515 | 0.62% |
| 2024-10-29 | 5.01 | 5.01 | 4.82 | 4.83 | 4.81 | qfq | 8,174,700 | 39,974,487 | -3.21% |
| 2024-10-28 | 4.85 | 5.00 | 4.83 | 4.99 | 4.97 | qfq | 9,542,353 | 46,931,514 | 2.25% |
| 2024-10-25 | 4.79 | 4.90 | 4.78 | 4.88 | 4.86 | qfq | 8,778,102 | 42,530,420 | 2.31% |
| 2024-10-24 | 4.75 | 4.78 | 4.73 | 4.77 | 4.75 | qfq | 5,042,600 | 23,946,761 | 0.21% |
| 2024-10-23 | 4.71 | 4.79 | 4.68 | 4.76 | 4.74 | qfq | 7,745,534 | 36,722,398 | 1.06% |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.71 | 4.69 | qfq | 5,809,034 | 27,211,266 | 1.07% |
| 2024-10-21 | 4.70 | 4.71 | 4.63 | 4.66 | 4.64 | qfq | 6,761,784 | 31,539,856 | -0.64% |
| 2024-10-18 | 4.63 | 4.74 | 4.59 | 4.69 | 4.67 | qfq | 7,080,504 | 33,014,604 | 1.08% |
| 2024-10-17 | 4.70 | 4.76 | 4.63 | 4.64 | 4.62 | qfq | 5,945,910 | 27,895,522 | -0.85% |
| 2024-10-16 | 4.61 | 4.72 | 4.60 | 4.68 | 4.66 | qfq | 7,851,750 | 36,642,193 | 0.21% |
| 2024-10-15 | 4.63 | 4.74 | 4.56 | 4.67 | 4.65 | qfq | 11,735,936 | 54,440,664 | 0.43% |
| 2024-10-14 | 4.63 | 4.66 | 4.58 | 4.65 | 4.63 | qfq | 7,771,961 | 35,976,753 | 0.43% |
| 2024-10-11 | 4.70 | 4.76 | 4.59 | 4.63 | 4.61 | qfq | 8,889,120 | 41,464,060 | -2.32% |
| 2024-10-10 | 4.72 | 4.77 | 4.64 | 4.74 | 4.72 | qfq | 10,834,571 | 51,166,018 | 1.72% |
| 2024-10-09 | 4.95 | 4.98 | 4.66 | 4.66 | 4.64 | qfq | 17,724,942 | 85,146,221 | -8.09% |
| 2024-10-08 | 5.31 | 5.41 | 4.91 | 5.07 | 5.05 | qfq | 34,957,066 | 179,616,998 | 2.84% |
| 2024-09-30 | 4.67 | 4.97 | 4.39 | 4.93 | 4.91 | qfq | 40,031,944 | 187,841,201 | 7.64% |
| 2024-09-27 | 4.55 | 4.59 | 4.48 | 4.58 | 4.56 | qfq | 12,892,079 | 58,546,411 | 2.46% |
| 2024-09-26 | 4.41 | 4.48 | 4.39 | 4.47 | 4.45 | qfq | 7,216,616 | 32,010,636 | 1.59% |
| 2024-09-25 | 4.48 | 4.53 | 4.39 | 4.40 | 4.38 | qfq | 6,746,400 | 30,080,937 | -0.45% |
| 2024-09-24 | 4.37 | 4.43 | 4.29 | 4.42 | 4.40 | qfq | 6,030,032 | 26,336,437 | 1.14% |
| 2024-09-23 | 4.35 | 4.42 | 4.30 | 4.37 | 4.35 | qfq | 5,955,397 | 25,964,980 | 0.23% |
| 2024-09-20 | 4.24 | 4.39 | 4.20 | 4.36 | 4.34 | qfq | 6,842,316 | 29,455,522 | 3.32% |
| 2024-09-19 | 4.11 | 4.22 | 4.09 | 4.22 | 4.20 | qfq | 2,424,866 | 10,141,371 | 2.93% |
| 2024-09-18 | 4.16 | 4.17 | 4.01 | 4.10 | 4.09 | qfq | 1,610,000 | 6,565,065 | -0.73% |
| 2024-09-13 | 4.19 | 4.19 | 4.13 | 4.13 | 4.12 | qfq | 1,452,100 | 6,028,636 | -0.96% |
| 2024-09-12 | 4.17 | 4.20 | 4.15 | 4.17 | 4.16 | qfq | 1,440,700 | 6,027,515 | 0.00% |
| 2024-09-11 | 4.20 | 4.22 | 4.14 | 4.17 | 4.16 | qfq | 2,228,200 | 9,302,028 | -1.65% |
| 2024-09-10 | 4.19 | 4.28 | 4.16 | 4.24 | 4.22 | qfq | 1,956,800 | 8,263,250 | 1.19% |
| 2024-09-09 | 4.16 | 4.23 | 4.14 | 4.19 | 4.17 | qfq | 1,538,300 | 6,445,551 | 0.00% |
| 2024-09-06 | 4.24 | 4.28 | 4.19 | 4.19 | 4.17 | qfq | 2,110,800 | 8,949,874 | -1.41% |
| 2024-09-05 | 4.21 | 4.26 | 4.20 | 4.25 | 4.23 | qfq | 1,871,150 | 7,931,944 | 1.19% |
| 2024-09-04 | 4.23 | 4.23 | 4.17 | 4.20 | 4.18 | qfq | 1,843,250 | 7,741,589 | -0.71% |
| 2024-09-03 | 4.21 | 4.25 | 4.19 | 4.23 | 4.21 | qfq | 2,289,600 | 9,678,216 | 0.48% |
| 2024-09-02 | 4.27 | 4.31 | 4.20 | 4.21 | 4.19 | qfq | 2,729,500 | 11,626,456 | -1.41% |
| 2024-08-30 | 4.20 | 4.31 | 4.18 | 4.27 | 4.25 | qfq | 3,256,300 | 13,880,636 | 1.67% |
| 2024-08-29 | 4.18 | 4.21 | 4.13 | 4.20 | 4.18 | qfq | 2,788,900 | 11,637,742 | 0.24% |
| 2024-08-28 | 4.16 | 4.24 | 4.12 | 4.19 | 4.17 | qfq | 2,688,600 | 11,252,500 | 0.48% |
| 2024-08-27 | 4.28 | 4.31 | 4.14 | 4.17 | 4.16 | qfq | 3,934,300 | 16,555,097 | -3.70% |
| 2024-08-26 | 4.24 | 4.35 | 4.22 | 4.33 | 4.31 | qfq | 4,555,975 | 19,465,561 | 1.64% |
| 2024-08-23 | 4.27 | 4.27 | 4.22 | 4.26 | 4.24 | qfq | 2,293,800 | 9,729,695 | 0.00% |
| 2024-08-22 | 4.30 | 4.32 | 4.25 | 4.26 | 4.24 | qfq | 2,064,400 | 8,835,685 | -1.39% |
| 2024-08-21 | 4.29 | 4.33 | 4.28 | 4.32 | 4.30 | qfq | 1,658,616 | 7,140,037 | 0.00% |
| 2024-08-20 | 4.43 | 4.45 | 4.30 | 4.32 | 4.30 | qfq | 3,180,800 | 13,862,781 | -2.48% |
| 2024-08-19 | 4.40 | 4.47 | 4.40 | 4.43 | 4.41 | qfq | 1,954,900 | 8,686,023 | 0.45% |
| 2024-08-16 | 4.45 | 4.48 | 4.41 | 4.41 | 4.39 | qfq | 2,125,500 | 9,432,611 | -0.90% |
| 2024-08-15 | 4.43 | 4.49 | 4.41 | 4.45 | 4.43 | qfq | 1,987,100 | 8,840,116 | 0.00% |
| 2024-08-14 | 4.51 | 4.51 | 4.44 | 4.45 | 4.43 | qfq | 1,350,351 | 6,032,458 | -0.67% |
| 2024-08-13 | 4.46 | 4.49 | 4.41 | 4.48 | 4.46 | qfq | 2,085,051 | 9,297,443 | 0.67% |
| 2024-08-12 | 4.50 | 4.50 | 4.42 | 4.45 | 4.43 | qfq | 2,076,666 | 9,242,450 | -0.89% |
| 2024-08-09 | 4.49 | 4.52 | 4.47 | 4.49 | 4.47 | qfq | 2,025,950 | 9,122,265 | 0.00% |
| 2024-08-08 | 4.47 | 4.53 | 4.43 | 4.49 | 4.47 | qfq | 3,587,650 | 16,074,178 | 0.22% |
| 2024-08-07 | 4.49 | 4.51 | 4.44 | 4.48 | 4.46 | qfq | 2,034,600 | 9,124,902 | 0.22% |
| 2024-08-06 | 4.41 | 4.48 | 4.38 | 4.47 | 4.45 | qfq | 3,166,250 | 14,063,943 | 2.29% |
| 2024-08-05 | 4.41 | 4.49 | 4.36 | 4.37 | 4.35 | qfq | 2,445,900 | 10,816,864 | -1.35% |
| 2024-08-02 | 4.49 | 4.51 | 4.43 | 4.43 | 4.41 | qfq | 2,522,600 | 11,282,899 | -1.56% |
| 2024-08-01 | 4.49 | 4.52 | 4.47 | 4.50 | 4.48 | qfq | 2,692,453 | 12,111,079 | 0.22% |
| 2024-07-31 | 4.42 | 4.50 | 4.40 | 4.49 | 4.47 | qfq | 4,314,700 | 19,242,722 | 1.81% |
| 2024-07-30 | 4.36 | 4.42 | 4.34 | 4.41 | 4.39 | qfq | 2,369,000 | 10,391,419 | 1.38% |
| 2024-07-29 | 4.32 | 4.37 | 4.28 | 4.35 | 4.33 | qfq | 1,486,050 | 6,443,202 | 0.69% |
| 2024-07-26 | 4.25 | 4.32 | 4.22 | 4.32 | 4.30 | qfq | 2,235,800 | 9,605,175 | 1.41% |
| 2024-07-25 | 4.25 | 4.30 | 4.19 | 4.26 | 4.24 | qfq | 2,297,350 | 9,757,280 | 0.47% |
| 2024-07-24 | 4.31 | 4.33 | 4.20 | 4.24 | 4.22 | qfq | 4,153,000 | 17,700,577 | -2.53% |
| 2024-07-23 | 4.38 | 4.47 | 4.30 | 4.35 | 4.33 | qfq | 3,101,600 | 13,704,574 | -0.91% |
| 2024-07-22 | 4.35 | 4.39 | 4.34 | 4.39 | 4.37 | qfq | 1,790,400 | 7,825,955 | 0.46% |
| 2024-07-19 | 4.36 | 4.39 | 4.32 | 4.37 | 4.35 | qfq | 1,808,700 | 7,877,069 | 0.46% |
| 2024-07-18 | 4.35 | 4.38 | 4.26 | 4.35 | 4.33 | qfq | 2,691,400 | 11,590,544 | -0.46% |
| 2024-07-17 | 4.40 | 4.42 | 4.34 | 4.37 | 4.35 | qfq | 2,970,400 | 13,007,760 | -0.91% |
| 2024-07-16 | 4.46 | 4.47 | 4.39 | 4.41 | 4.39 | qfq | 2,634,500 | 11,633,887 | -0.90% |
| 2024-07-15 | 4.55 | 4.55 | 4.43 | 4.45 | 4.43 | qfq | 2,462,600 | 10,988,510 | -2.20% |
| 2024-07-12 | 4.57 | 4.61 | 4.53 | 4.55 | 4.53 | qfq | 2,610,700 | 11,927,216 | -0.22% |
| 2024-07-11 | 4.48 | 4.59 | 4.46 | 4.56 | 4.54 | qfq | 4,364,200 | 19,802,782 | 2.93% |
| 2024-07-10 | 4.49 | 4.51 | 4.42 | 4.43 | 4.41 | qfq | 3,096,650 | 13,809,086 | -1.12% |
| 2024-07-09 | 4.42 | 4.49 | 4.35 | 4.48 | 4.46 | qfq | 3,780,042 | 16,727,365 | 1.13% |
| 2024-07-08 | 4.48 | 4.51 | 4.39 | 4.43 | 4.41 | qfq | 3,015,300 | 13,328,896 | -1.77% |
| 2024-07-05 | 4.57 | 4.57 | 4.44 | 4.51 | 4.49 | qfq | 2,479,700 | 11,180,231 | 0.22% |
| 2024-07-04 | 4.63 | 4.65 | 4.48 | 4.50 | 4.48 | qfq | 3,475,282 | 15,769,389 | -2.60% |
| 2024-07-03 | 4.67 | 4.72 | 4.60 | 4.62 | 4.60 | qfq | 3,478,000 | 16,192,497 | -1.28% |
| 2024-07-02 | 4.68 | 4.69 | 4.63 | 4.68 | 4.66 | qfq | 3,604,550 | 16,838,876 | 0.43% |
| 2024-07-01 | 4.60 | 4.66 | 4.56 | 4.66 | 4.64 | qfq | 3,506,350 | 16,196,020 | 1.30% |
| 2024-06-28 | 4.53 | 4.65 | 4.51 | 4.60 | 4.58 | qfq | 3,469,150 | 16,006,567 | 1.10% |
| 2024-06-27 | 4.58 | 4.65 | 4.55 | 4.55 | 4.53 | qfq | 3,327,100 | 15,275,080 | -1.30% |
| 2024-06-26 | 4.48 | 4.61 | 4.44 | 4.61 | 4.59 | qfq | 4,020,703 | 18,192,238 | 2.90% |
| 2024-06-25 | 4.38 | 4.53 | 4.36 | 4.48 | 4.46 | qfq | 5,440,853 | 24,257,843 | 2.28% |
| 2024-06-24 | 4.58 | 4.58 | 4.38 | 4.38 | 4.36 | qfq | 5,911,100 | 26,355,509 | -4.37% |
| 2024-06-21 | 4.66 | 4.70 | 4.56 | 4.58 | 4.56 | qfq | 5,984,632 | 27,602,231 | -2.14% |
| 2024-06-20 | 4.65 | 4.88 | 4.59 | 4.68 | 4.66 | qfq | 13,329,850 | 62,882,312 | 0.21% |
| 2024-06-19 | 4.70 | 4.76 | 4.66 | 4.67 | 4.65 | qfq | 5,853,698 | 27,520,672 | -0.43% |
| 2024-06-18 | 4.47 | 4.71 | 4.47 | 4.69 | 4.67 | qfq | 9,046,598 | 41,958,234 | 5.39% |
| 2024-06-17 | 4.49 | 4.50 | 4.43 | 4.45 | 4.43 | qfq | 3,159,600 | 14,104,748 | -1.11% |
| 2024-06-14 | 4.50 | 4.55 | 4.43 | 4.50 | 4.48 | qfq | 3,635,100 | 16,346,851 | -0.44% |
| 2024-06-13 | 4.58 | 4.75 | 4.49 | 4.52 | 4.50 | qfq | 6,206,950 | 28,484,643 | -1.74% |
| 2024-06-12 | 4.37 | 4.65 | 4.37 | 4.60 | 4.58 | qfq | 7,576,703 | 34,247,755 | 4.55% |
| 2024-06-11 | 4.51 | 4.51 | 4.31 | 4.40 | 4.38 | qfq | 7,498,482 | 32,821,567 | -2.22% |
| 2024-06-07 | 4.36 | 4.54 | 4.34 | 4.50 | 4.48 | qfq | 7,348,511 | 32,814,217 | 4.17% |
| 2024-06-06 | 4.53 | 4.58 | 4.26 | 4.32 | 4.30 | qfq | 9,021,150 | 39,508,363 | -4.64% |
| 2024-06-05 | 4.65 | 4.72 | 4.52 | 4.53 | 4.51 | qfq | 7,354,900 | 33,803,953 | -4.03% |
| 2024-06-04 | 4.87 | 5.08 | 4.59 | 4.72 | 4.70 | qfq | 15,702,899 | 74,709,467 | -2.88% |
| 2024-06-03 | 4.75 | 5.09 | 4.73 | 4.86 | 4.84 | qfq | 13,288,437 | 65,002,824 | 2.10% |
| 2024-05-31 | 4.79 | 4.80 | 4.71 | 4.76 | 4.74 | qfq | 3,092,500 | 14,692,923 | 0.00% |
| 2024-05-30 | 4.80 | 4.84 | 4.75 | 4.76 | 4.74 | qfq | 2,575,890 | 12,312,337 | -0.83% |
| 2024-05-29 | 4.79 | 4.90 | 4.75 | 4.80 | 4.78 | qfq | 2,794,900 | 13,515,735 | 0.21% |
| 2024-05-28 | 4.86 | 4.90 | 4.79 | 4.79 | 4.77 | qfq | 3,065,200 | 14,838,457 | -1.44% |
| 2024-05-27 | 4.78 | 4.87 | 4.77 | 4.86 | 4.84 | qfq | 3,591,490 | 17,305,628 | 1.67% |
| 2024-05-24 | 4.79 | 4.85 | 4.78 | 4.78 | 4.76 | qfq | 3,428,503 | 16,492,529 | -2.05% |
| 2024-05-23 | 4.97 | 5.00 | 4.87 | 4.88 | 4.74 | qfq | 4,247,400 | 20,873,350 | -2.20% |
| 2024-05-22 | 5.02 | 5.04 | 4.98 | 4.99 | 4.85 | qfq | 2,615,800 | 13,087,312 | -0.60% |
| 2024-05-21 | 5.05 | 5.07 | 4.97 | 5.02 | 4.88 | qfq | 4,191,200 | 21,022,322 | -0.40% |
| 2024-05-20 | 5.10 | 5.10 | 5.02 | 5.04 | 4.90 | qfq | 4,494,050 | 22,693,255 | -1.18% |
| 2024-05-17 | 5.00 | 5.12 | 4.96 | 5.10 | 4.96 | qfq | 6,717,700 | 33,952,325 | 2.00% |
| 2024-05-16 | 4.99 | 5.05 | 4.98 | 5.00 | 4.86 | qfq | 3,361,000 | 16,865,681 | 0.40% |
| 2024-05-15 | 5.05 | 5.05 | 4.97 | 4.98 | 4.84 | qfq | 4,091,430 | 20,500,344 | -0.99% |
| 2024-05-14 | 4.94 | 5.05 | 4.94 | 5.03 | 4.89 | qfq | 3,653,400 | 18,314,200 | 1.41% |
| 2024-05-13 | 4.98 | 5.02 | 4.90 | 4.96 | 4.82 | qfq | 4,202,500 | 20,864,264 | -0.80% |
| 2024-05-10 | 4.99 | 5.04 | 4.95 | 5.00 | 4.86 | qfq | 4,930,300 | 24,665,143 | 0.00% |
| 2024-05-09 | 4.92 | 5.01 | 4.92 | 5.00 | 4.86 | qfq | 4,341,900 | 21,631,645 | 1.83% |
| 2024-05-08 | 4.99 | 5.02 | 4.90 | 4.91 | 4.77 | qfq | 4,755,030 | 23,530,175 | -1.60% |
| 2024-05-07 | 4.96 | 4.99 | 4.91 | 4.99 | 4.85 | qfq | 4,277,900 | 21,234,767 | 0.20% |
| 2024-05-06 | 4.88 | 4.98 | 4.88 | 4.98 | 4.84 | qfq | 5,975,953 | 29,503,146 | 2.47% |
| 2024-04-30 | 4.82 | 4.90 | 4.79 | 4.86 | 4.72 | qfq | 5,898,100 | 28,533,152 | 0.62% |
| 2024-04-29 | 4.65 | 4.83 | 4.62 | 4.83 | 4.69 | qfq | 6,248,900 | 29,692,096 | 3.43% |
| 2024-04-26 | 4.68 | 4.68 | 4.56 | 4.67 | 4.54 | qfq | 5,884,800 | 27,217,651 | 0.21% |
| 2024-04-25 | 4.58 | 4.68 | 4.55 | 4.66 | 4.53 | qfq | 4,956,050 | 22,996,847 | 1.75% |
| 2024-04-24 | 4.46 | 4.58 | 4.44 | 4.58 | 4.45 | qfq | 4,180,600 | 18,948,407 | 2.46% |
| 2024-04-23 | 4.41 | 4.50 | 4.40 | 4.47 | 4.34 | qfq | 4,469,700 | 19,977,969 | 1.13% |
| 2024-04-22 | 4.58 | 4.62 | 4.39 | 4.42 | 4.30 | qfq | 6,680,600 | 29,813,237 | -2.43% |
| 2024-04-19 | 4.51 | 4.63 | 4.48 | 4.53 | 4.40 | qfq | 5,575,400 | 25,368,357 | 0.22% |
| 2024-04-18 | 4.63 | 4.65 | 4.51 | 4.52 | 4.39 | qfq | 6,347,800 | 29,064,856 | -2.80% |
| 2024-04-17 | 4.28 | 4.67 | 4.28 | 4.65 | 4.52 | qfq | 8,869,350 | 40,275,551 | 9.15% |
| 2024-04-16 | 4.72 | 4.72 | 4.25 | 4.26 | 4.14 | qfq | 10,939,500 | 48,079,029 | -9.75% |
| 2024-04-15 | 5.00 | 5.01 | 4.60 | 4.72 | 4.59 | qfq | 11,212,300 | 53,147,215 | -5.79% |
| 2024-04-12 | 4.98 | 5.06 | 4.98 | 5.01 | 4.87 | qfq | 5,673,500 | 28,512,449 | 0.80% |
| 2024-04-11 | 4.90 | 5.04 | 4.86 | 4.97 | 4.83 | qfq | 4,445,600 | 22,199,765 | 0.40% |
| 2024-04-10 | 5.00 | 5.01 | 4.90 | 4.95 | 4.81 | qfq | 4,358,600 | 21,540,599 | -1.39% |
| 2024-04-09 | 4.97 | 5.03 | 4.92 | 5.02 | 4.88 | qfq | 3,750,900 | 18,705,401 | 1.21% |
| 2024-04-08 | 5.13 | 5.13 | 4.94 | 4.96 | 4.82 | qfq | 5,575,550 | 27,949,832 | -2.75% |
| 2024-04-03 | 5.09 | 5.12 | 5.03 | 5.10 | 4.96 | qfq | 4,815,200 | 24,444,168 | 0.39% |
| 2024-04-02 | 5.04 | 5.10 | 5.01 | 5.08 | 4.94 | qfq | 7,260,900 | 36,795,319 | 1.20% |
| 2024-04-01 | 5.00 | 5.04 | 4.96 | 5.02 | 4.88 | qfq | 6,393,750 | 31,954,536 | 0.60% |
| 2024-03-29 | 4.88 | 5.00 | 4.86 | 4.99 | 4.85 | qfq | 6,062,700 | 29,919,561 | 2.89% |
| 2024-03-28 | 4.75 | 4.91 | 4.73 | 4.85 | 4.71 | qfq | 4,536,300 | 21,952,511 | 2.11% |
| 2024-03-27 | 4.88 | 4.91 | 4.75 | 4.75 | 4.62 | qfq | 5,105,750 | 24,641,433 | -2.26% |
| 2024-03-26 | 4.85 | 4.90 | 4.79 | 4.86 | 4.72 | qfq | 5,675,115 | 27,518,653 | 0.41% |
| 2024-03-25 | 4.92 | 4.98 | 4.84 | 4.84 | 4.70 | qfq | 6,421,128 | 31,548,468 | -2.22% |
| 2024-03-22 | 5.02 | 5.04 | 4.90 | 4.95 | 4.81 | qfq | 6,323,600 | 31,419,944 | -1.79% |
| 2024-03-21 | 5.00 | 5.06 | 4.95 | 5.04 | 4.90 | qfq | 8,020,453 | 40,159,848 | 0.60% |
| 2024-03-20 | 5.00 | 5.04 | 4.93 | 5.01 | 4.87 | qfq | 8,954,100 | 44,628,622 | 0.60% |
| 2024-03-19 | 4.96 | 5.02 | 4.92 | 4.98 | 4.84 | qfq | 9,266,550 | 46,065,907 | 0.40% |
| 2024-03-18 | 4.86 | 4.97 | 4.84 | 4.96 | 4.82 | qfq | 7,303,800 | 35,780,170 | 2.27% |
| 2024-03-15 | 4.78 | 4.86 | 4.72 | 4.85 | 4.71 | qfq | 8,083,390 | 38,752,798 | 0.00% |
| 2024-03-14 | 4.77 | 5.01 | 4.72 | 4.85 | 4.71 | qfq | 13,180,635 | 63,883,670 | 1.89% |
| 2024-03-13 | 4.80 | 4.81 | 4.71 | 4.76 | 4.63 | qfq | 5,060,250 | 24,070,363 | -0.21% |
| 2024-03-12 | 4.66 | 4.79 | 4.62 | 4.77 | 4.64 | qfq | 7,780,900 | 36,573,247 | 2.36% |
| 2024-03-11 | 4.56 | 4.66 | 4.56 | 4.66 | 4.53 | qfq | 5,759,610 | 26,595,505 | 1.53% |
| 2024-03-08 | 4.59 | 4.61 | 4.53 | 4.59 | 4.46 | qfq | 4,592,375 | 20,996,558 | 0.66% |
| 2024-03-07 | 4.53 | 4.65 | 4.52 | 4.56 | 4.43 | qfq | 7,574,600 | 34,703,809 | 0.66% |
| 2024-03-06 | 4.46 | 4.59 | 4.43 | 4.53 | 4.40 | qfq | 5,660,900 | 25,590,389 | 1.57% |
| 2024-03-05 | 4.62 | 4.62 | 4.45 | 4.46 | 4.33 | qfq | 7,792,630 | 35,134,945 | -3.67% |
| 2024-03-04 | 4.70 | 4.70 | 4.51 | 4.63 | 4.50 | qfq | 8,715,605 | 40,081,966 | -1.49% |
| 2024-03-01 | 4.76 | 4.77 | 4.61 | 4.70 | 4.57 | qfq | 10,890,100 | 50,931,321 | -1.47% |
| 2024-02-29 | 4.56 | 4.80 | 4.53 | 4.77 | 4.64 | qfq | 12,239,645 | 56,922,980 | 5.30% |
| 2024-02-28 | 5.05 | 5.10 | 4.52 | 4.53 | 4.40 | qfq | 17,165,996 | 82,421,490 | -9.76% |
| 2024-02-27 | 5.00 | 5.11 | 4.92 | 5.02 | 4.88 | qfq | 11,663,050 | 58,411,943 | 0.60% |
| 2024-02-26 | 4.85 | 5.08 | 4.76 | 4.99 | 4.85 | qfq | 13,017,179 | 64,323,025 | 4.61% |
| 2024-02-23 | 4.56 | 4.79 | 4.56 | 4.77 | 4.64 | qfq | 10,144,550 | 47,497,884 | 4.61% |
| 2024-02-22 | 4.39 | 4.56 | 4.38 | 4.56 | 4.43 | qfq | 7,843,921 | 35,252,595 | 2.70% |
| 2024-02-21 | 4.29 | 4.62 | 4.25 | 4.44 | 4.32 | qfq | 9,966,588 | 44,482,799 | 3.02% |
| 2024-02-20 | 4.22 | 4.35 | 4.13 | 4.31 | 4.19 | qfq | 10,791,209 | 46,043,488 | 1.89% |
| 2024-02-19 | 4.20 | 4.32 | 4.11 | 4.23 | 4.11 | qfq | 13,910,347 | 58,637,423 | 6.02% |
| 2024-02-08 | 3.66 | 3.99 | 3.60 | 3.99 | 3.88 | qfq | 15,936,666 | 61,013,673 | 9.92% |
| 2024-02-07 | 3.95 | 4.00 | 3.56 | 3.63 | 3.53 | qfq | 18,834,603 | 70,534,744 | -8.10% |
| 2024-02-06 | 4.01 | 4.16 | 3.74 | 3.95 | 3.84 | qfq | 17,898,133 | 69,047,157 | -4.82% |
| 2024-02-05 | 4.52 | 4.57 | 4.15 | 4.15 | 4.03 | qfq | 10,775,800 | 45,473,998 | -9.98% |
| 2024-02-02 | 4.83 | 4.90 | 4.42 | 4.61 | 4.48 | qfq | 10,796,811 | 50,610,257 | -4.36% |
| 2024-02-01 | 5.00 | 5.02 | 4.76 | 4.82 | 4.68 | qfq | 11,311,000 | 54,994,234 | -3.98% |
| 2024-01-31 | 5.30 | 5.35 | 5.01 | 5.02 | 4.88 | qfq | 9,202,900 | 47,412,169 | -5.99% |
| 2024-01-30 | 5.53 | 5.59 | 5.34 | 5.34 | 5.19 | qfq | 7,394,600 | 40,464,889 | -3.96% |
| 2024-01-29 | 5.75 | 5.78 | 5.53 | 5.56 | 5.40 | qfq | 7,830,600 | 43,923,243 | -3.30% |
| 2024-01-26 | 5.61 | 5.82 | 5.61 | 5.75 | 5.59 | qfq | 8,906,900 | 51,245,546 | 1.95% |
| 2024-01-25 | 5.61 | 5.65 | 5.54 | 5.64 | 5.48 | qfq | 10,297,300 | 57,779,260 | 1.99% |
| 2024-01-24 | 5.40 | 5.54 | 5.25 | 5.53 | 5.37 | qfq | 11,948,303 | 64,813,021 | 3.17% |
| 2024-01-23 | 5.38 | 5.45 | 5.11 | 5.36 | 5.21 | qfq | 12,394,934 | 64,920,971 | -1.11% |
| 2024-01-22 | 5.92 | 5.92 | 5.40 | 5.42 | 5.27 | qfq | 9,727,500 | 54,671,548 | -7.98% |
| 2024-01-19 | 6.00 | 6.02 | 5.86 | 5.89 | 5.72 | qfq | 6,200,400 | 36,727,986 | -2.00% |
| 2024-01-18 | 6.10 | 6.13 | 5.83 | 6.01 | 5.84 | qfq | 9,861,300 | 58,806,262 | -2.44% |
| 2024-01-17 | 6.29 | 6.35 | 6.15 | 6.16 | 5.99 | qfq | 9,442,100 | 59,045,014 | -2.38% |
| 2024-01-16 | 6.27 | 6.33 | 6.15 | 6.31 | 6.13 | qfq | 7,496,400 | 46,650,858 | 0.64% |
| 2024-01-15 | 6.20 | 6.31 | 6.18 | 6.27 | 6.09 | qfq | 7,105,400 | 44,521,537 | 0.80% |
| 2024-01-12 | 6.25 | 6.38 | 6.20 | 6.22 | 6.05 | qfq | 7,885,003 | 49,682,923 | 0.00% |
| 2024-01-11 | 6.22 | 6.25 | 6.16 | 6.22 | 6.05 | qfq | 6,285,800 | 39,046,540 | -0.32% |
| 2024-01-10 | 6.21 | 6.38 | 6.15 | 6.24 | 6.06 | qfq | 8,531,600 | 53,467,428 | 0.16% |
| 2024-01-09 | 6.14 | 6.24 | 6.11 | 6.23 | 6.06 | qfq | 6,262,000 | 38,792,301 | 2.13% |
| 2024-01-08 | 6.20 | 6.20 | 6.09 | 6.10 | 5.93 | qfq | 4,390,200 | 26,953,787 | -1.77% |
| 2024-01-05 | 6.27 | 6.30 | 6.16 | 6.21 | 6.04 | qfq | 5,621,200 | 35,057,946 | -0.80% |
| 2024-01-04 | 6.21 | 6.27 | 6.18 | 6.26 | 6.08 | qfq | 5,018,965 | 31,255,760 | 0.32% |
| 2024-01-03 | 6.20 | 6.24 | 6.17 | 6.24 | 6.06 | qfq | 6,522,150 | 40,503,031 | 0.48% |
| 2024-01-02 | 5.99 | 6.32 | 5.99 | 6.21 | 6.04 | qfq | 10,533,080 | 64,959,071 | 3.67% |
| 2023-12-29 | 5.98 | 6.02 | 5.96 | 5.99 | 5.82 | qfq | 4,813,615 | 28,844,380 | 0.17% |
| 2023-12-28 | 5.90 | 6.03 | 5.81 | 5.98 | 5.81 | qfq | 5,644,800 | 33,574,275 | 1.01% |
| 2023-12-27 | 5.92 | 5.97 | 5.84 | 5.92 | 5.75 | qfq | 4,078,400 | 24,056,878 | 0.68% |
| 2023-12-26 | 6.01 | 6.01 | 5.86 | 5.88 | 5.71 | qfq | 6,598,400 | 39,022,631 | -1.67% |
| 2023-12-25 | 6.00 | 6.15 | 5.85 | 5.98 | 5.81 | qfq | 8,755,116 | 52,225,929 | -0.50% |
| 2023-12-22 | 6.12 | 6.14 | 5.98 | 6.01 | 5.84 | qfq | 5,631,500 | 34,139,165 | -1.15% |
| 2023-12-21 | 6.05 | 6.11 | 5.92 | 6.08 | 5.91 | qfq | 5,957,200 | 35,814,193 | 0.16% |
| 2023-12-20 | 6.09 | 6.16 | 6.05 | 6.07 | 5.90 | qfq | 5,569,500 | 33,994,801 | 0.00% |
| 2023-12-19 | 6.16 | 6.20 | 6.00 | 6.07 | 5.90 | qfq | 6,253,900 | 38,034,271 | -1.62% |
| 2023-12-18 | 6.18 | 6.22 | 6.14 | 6.17 | 6.00 | qfq | 5,828,850 | 36,006,933 | -0.16% |
| 2023-12-15 | 6.23 | 6.25 | 6.13 | 6.18 | 6.01 | qfq | 6,120,500 | 37,767,740 | -1.12% |
| 2023-12-14 | 6.25 | 6.31 | 6.18 | 6.25 | 6.07 | qfq | 9,008,450 | 56,322,790 | 0.97% |
| 2023-12-13 | 6.16 | 6.29 | 6.14 | 6.19 | 6.02 | qfq | 6,394,753 | 39,807,421 | 0.65% |
| 2023-12-12 | 6.07 | 6.16 | 5.99 | 6.15 | 5.98 | qfq | 5,618,251 | 34,160,630 | 1.15% |
| 2023-12-11 | 5.99 | 6.10 | 5.96 | 6.08 | 5.91 | qfq | 6,607,700 | 39,858,612 | 1.16% |
| 2023-12-08 | 6.20 | 6.20 | 5.98 | 6.01 | 5.84 | qfq | 9,104,601 | 55,159,986 | -3.06% |
| 2023-12-07 | 6.23 | 6.26 | 6.16 | 6.20 | 6.03 | qfq | 4,407,700 | 27,304,364 | -0.64% |
| 2023-12-06 | 6.15 | 6.25 | 6.14 | 6.24 | 6.06 | qfq | 4,818,400 | 29,921,007 | 0.81% |
| 2023-12-05 | 6.26 | 6.26 | 6.16 | 6.19 | 6.02 | qfq | 4,530,550 | 28,143,068 | -0.96% |
| 2023-12-04 | 6.22 | 6.27 | 6.19 | 6.25 | 6.07 | qfq | 5,075,400 | 31,662,480 | 0.64% |
| 2023-12-01 | 6.22 | 6.25 | 6.18 | 6.21 | 6.04 | qfq | 4,810,200 | 29,932,334 | 0.32% |
| 2023-11-30 | 6.27 | 6.27 | 6.14 | 6.19 | 6.02 | qfq | 5,594,800 | 34,621,229 | -0.80% |
| 2023-11-29 | 6.24 | 6.26 | 6.19 | 6.24 | 6.06 | qfq | 4,799,700 | 29,916,109 | 0.32% |
| 2023-11-28 | 6.16 | 6.25 | 6.16 | 6.22 | 6.05 | qfq | 4,768,868 | 29,656,668 | 0.16% |
| 2023-11-27 | 6.13 | 6.22 | 6.13 | 6.21 | 6.04 | qfq | 4,961,800 | 30,646,119 | 0.32% |
| 2023-11-24 | 6.22 | 6.23 | 6.15 | 6.19 | 6.02 | qfq | 4,039,900 | 24,983,907 | -0.16% |
| 2023-11-23 | 6.15 | 6.22 | 6.15 | 6.20 | 6.03 | qfq | 3,258,200 | 20,170,229 | 0.49% |
| 2023-11-22 | 6.12 | 6.24 | 6.11 | 6.17 | 6.00 | qfq | 6,619,750 | 40,973,916 | 0.16% |
| 2023-11-21 | 6.15 | 6.20 | 6.11 | 6.16 | 5.99 | qfq | 5,908,550 | 36,443,314 | 0.65% |
| 2023-11-20 | 6.09 | 6.15 | 6.08 | 6.12 | 5.95 | qfq | 3,062,100 | 18,716,947 | 0.49% |
| 2023-11-17 | 6.10 | 6.11 | 6.06 | 6.09 | 5.92 | qfq | 3,723,400 | 22,662,871 | 0.00% |
| 2023-11-16 | 6.10 | 6.10 | 6.05 | 6.09 | 5.92 | qfq | 3,592,330 | 21,865,951 | 0.00% |
| 2023-11-15 | 6.09 | 6.11 | 6.04 | 6.09 | 5.92 | qfq | 4,405,100 | 26,799,683 | 0.50% |
| 2023-11-14 | 6.07 | 6.09 | 6.03 | 6.06 | 5.89 | qfq | 4,155,250 | 25,176,678 | 0.00% |
| 2023-11-13 | 6.05 | 6.08 | 5.99 | 6.06 | 5.89 | qfq | 7,256,250 | 43,748,518 | 0.00% |
| 2023-11-10 | 5.95 | 6.06 | 5.91 | 6.06 | 5.89 | qfq | 6,877,400 | 41,268,321 | 1.85% |
| 2023-11-09 | 5.97 | 5.98 | 5.92 | 5.95 | 5.78 | qfq | 3,512,100 | 20,912,269 | -0.34% |
| 2023-11-08 | 5.98 | 6.00 | 5.92 | 5.97 | 5.80 | qfq | 3,878,150 | 23,105,449 | 0.17% |
| 2023-11-07 | 5.94 | 5.97 | 5.89 | 5.96 | 5.79 | qfq | 3,578,430 | 21,254,210 | 0.34% |
| 2023-11-06 | 5.97 | 5.97 | 5.90 | 5.94 | 5.77 | qfq | 4,204,850 | 24,935,608 | 0.17% |
| 2023-11-03 | 5.93 | 5.97 | 5.90 | 5.93 | 5.76 | qfq | 3,964,866 | 23,525,302 | 0.00% |
| 2023-11-02 | 5.96 | 5.98 | 5.89 | 5.93 | 5.76 | qfq | 3,981,900 | 23,597,892 | -0.84% |
| 2023-11-01 | 5.93 | 5.99 | 5.90 | 5.98 | 5.81 | qfq | 6,025,415 | 35,916,296 | 1.18% |
| 2023-10-31 | 5.87 | 5.94 | 5.86 | 5.91 | 5.74 | qfq | 4,025,300 | 23,766,196 | 0.68% |
| 2023-10-30 | 5.83 | 5.90 | 5.75 | 5.87 | 5.71 | qfq | 4,479,200 | 26,308,550 | 0.86% |
| 2023-10-27 | 5.77 | 5.85 | 5.75 | 5.82 | 5.66 | qfq | 4,630,850 | 26,941,151 | 0.69% |
| 2023-10-26 | 5.75 | 5.78 | 5.70 | 5.78 | 5.62 | qfq | 3,534,200 | 20,285,517 | 0.52% |
| 2023-10-25 | 5.70 | 5.76 | 5.67 | 5.75 | 5.59 | qfq | 3,815,700 | 21,801,976 | 1.77% |
| 2023-10-24 | 5.50 | 5.67 | 5.48 | 5.65 | 5.49 | qfq | 5,441,950 | 30,513,826 | 3.48% |
| 2023-10-23 | 5.63 | 5.63 | 5.44 | 5.46 | 5.31 | qfq | 4,476,865 | 24,618,869 | -2.50% |
| 2023-10-20 | 5.65 | 5.68 | 5.59 | 5.60 | 5.44 | qfq | 4,327,700 | 24,346,966 | -0.88% |
| 2023-10-19 | 5.67 | 5.74 | 5.60 | 5.65 | 5.49 | qfq | 5,453,300 | 30,940,466 | -1.05% |
| 2023-10-18 | 5.75 | 5.76 | 5.67 | 5.71 | 5.55 | qfq | 3,933,604 | 22,426,880 | -1.21% |
| 2023-10-17 | 5.82 | 5.83 | 5.75 | 5.78 | 5.62 | qfq | 2,851,803 | 16,469,715 | 0.00% |
| 2023-10-16 | 5.71 | 5.82 | 5.71 | 5.78 | 5.62 | qfq | 3,936,616 | 22,711,984 | 1.23% |
| 2023-10-13 | 5.79 | 5.79 | 5.70 | 5.71 | 5.55 | qfq | 2,927,203 | 16,749,972 | -1.38% |
| 2023-10-12 | 5.76 | 5.80 | 5.74 | 5.79 | 5.63 | qfq | 3,402,603 | 19,642,971 | 0.52% |
| 2023-10-11 | 5.86 | 5.86 | 5.72 | 5.76 | 5.60 | qfq | 5,139,400 | 29,579,791 | -1.37% |
| 2023-10-10 | 5.80 | 5.89 | 5.79 | 5.84 | 5.68 | qfq | 4,695,700 | 27,474,009 | 0.69% |
| 2023-10-09 | 5.95 | 5.97 | 5.78 | 5.80 | 5.64 | qfq | 7,028,350 | 40,942,041 | -2.85% |
| 2023-09-28 | 5.93 | 5.98 | 5.91 | 5.97 | 5.80 | qfq | 3,686,900 | 21,920,234 | 1.02% |
| 2023-09-27 | 5.93 | 5.96 | 5.89 | 5.91 | 5.74 | qfq | 3,745,800 | 22,209,837 | -0.34% |
| 2023-09-26 | 5.95 | 5.97 | 5.87 | 5.93 | 5.76 | qfq | 3,133,100 | 18,556,926 | 0.00% |
| 2023-09-25 | 5.94 | 5.99 | 5.90 | 5.93 | 5.76 | qfq | 3,486,700 | 20,707,899 | -0.50% |
| 2023-09-22 | 5.97 | 6.00 | 5.89 | 5.96 | 5.79 | qfq | 4,613,378 | 27,422,917 | 0.17% |
| 2023-09-21 | 5.94 | 5.98 | 5.91 | 5.95 | 5.78 | qfq | 2,891,278 | 17,189,460 | 0.17% |
| 2023-09-20 | 6.01 | 6.02 | 5.94 | 5.94 | 5.77 | qfq | 3,143,533 | 18,784,261 | -1.33% |
| 2023-09-19 | 6.03 | 6.04 | 5.97 | 6.02 | 5.85 | qfq | 3,725,803 | 22,393,878 | -0.17% |
| 2023-09-18 | 5.93 | 6.03 | 5.90 | 6.03 | 5.86 | qfq | 4,378,600 | 26,214,114 | 1.34% |
| 2023-09-15 | 5.96 | 5.99 | 5.92 | 5.95 | 5.78 | qfq | 3,154,328 | 18,788,763 | 0.00% |
| 2023-09-14 | 5.97 | 5.97 | 5.92 | 5.95 | 5.78 | qfq | 2,334,600 | 13,875,191 | -0.17% |
| 2023-09-13 | 5.97 | 5.99 | 5.90 | 5.96 | 5.79 | qfq | 2,579,450 | 15,335,670 | -0.33% |
| 2023-09-12 | 5.95 | 5.98 | 5.91 | 5.98 | 5.81 | qfq | 2,849,800 | 16,966,357 | 0.34% |
| 2023-09-11 | 5.95 | 5.96 | 5.88 | 5.96 | 5.79 | qfq | 3,106,900 | 18,433,592 | 0.85% |
| 2023-09-08 | 5.92 | 5.95 | 5.88 | 5.91 | 5.74 | qfq | 3,174,300 | 18,782,655 | -0.34% |
| 2023-09-07 | 5.97 | 6.04 | 5.93 | 5.93 | 5.76 | qfq | 3,579,965 | 21,387,091 | -0.84% |
| 2023-09-06 | 5.98 | 6.01 | 5.93 | 5.98 | 5.81 | qfq | 4,211,600 | 25,109,699 | 0.00% |
| 2023-09-05 | 6.00 | 6.02 | 5.94 | 5.98 | 5.81 | qfq | 4,079,050 | 24,369,875 | -0.50% |
| 2023-09-04 | 5.85 | 6.02 | 5.83 | 6.01 | 5.84 | qfq | 7,527,500 | 44,802,685 | 2.74% |
| 2023-09-01 | 5.78 | 5.89 | 5.72 | 5.85 | 5.69 | qfq | 5,846,538 | 33,986,252 | 1.21% |
| 2023-08-31 | 5.83 | 5.83 | 5.74 | 5.78 | 5.62 | qfq | 4,540,488 | 26,190,869 | -0.52% |
| 2023-08-30 | 5.83 | 5.87 | 5.77 | 5.81 | 5.65 | qfq | 6,701,664 | 39,003,533 | -0.51% |
| 2023-08-29 | 5.83 | 5.87 | 5.80 | 5.84 | 5.68 | qfq | 7,524,900 | 43,913,024 | 0.17% |
| 2023-08-28 | 5.90 | 5.97 | 5.82 | 5.83 | 5.67 | qfq | 9,367,633 | 55,242,669 | 2.28% |
| 2023-08-25 | 5.65 | 5.81 | 5.61 | 5.70 | 5.54 | qfq | 4,438,600 | 25,412,010 | 0.35% |
| 2023-08-24 | 5.75 | 5.80 | 5.66 | 5.68 | 5.52 | qfq | 4,513,850 | 25,761,608 | -0.87% |
| 2023-08-23 | 5.78 | 5.84 | 5.72 | 5.73 | 5.57 | qfq | 4,027,753 | 23,237,338 | -1.04% |
| 2023-08-22 | 5.91 | 5.93 | 5.70 | 5.79 | 5.63 | qfq | 6,059,291 | 35,014,551 | -1.19% |
| 2023-08-21 | 5.90 | 5.98 | 5.84 | 5.86 | 5.70 | qfq | 4,335,516 | 25,579,766 | -1.01% |
| 2023-08-18 | 5.88 | 6.00 | 5.86 | 5.92 | 5.75 | qfq | 6,140,188 | 36,520,899 | 0.68% |
| 2023-08-17 | 5.81 | 5.90 | 5.73 | 5.88 | 5.71 | qfq | 5,150,501 | 29,943,148 | 1.20% |
| 2023-08-16 | 5.79 | 5.89 | 5.74 | 5.81 | 5.65 | qfq | 4,382,345 | 25,512,148 | 0.35% |
| 2023-08-15 | 5.78 | 5.82 | 5.73 | 5.79 | 5.63 | qfq | 4,348,603 | 25,118,656 | -0.17% |
| 2023-08-14 | 5.81 | 5.83 | 5.71 | 5.80 | 5.64 | qfq | 6,879,700 | 39,682,937 | -0.85% |
| 2023-08-11 | 6.03 | 6.06 | 5.83 | 5.85 | 5.69 | qfq | 9,943,115 | 58,747,394 | -3.78% |
| 2023-08-10 | 5.82 | 6.10 | 5.80 | 6.08 | 5.91 | qfq | 9,587,989 | 57,390,053 | 4.29% |
| 2023-08-09 | 5.95 | 5.95 | 5.81 | 5.83 | 5.67 | qfq | 5,551,800 | 32,499,438 | -2.02% |
| 2023-08-08 | 5.96 | 5.98 | 5.88 | 5.95 | 5.78 | qfq | 4,296,850 | 25,475,618 | 0.17% |
| 2023-08-07 | 6.00 | 6.05 | 5.90 | 5.94 | 5.77 | qfq | 4,530,500 | 26,890,804 | -1.33% |
| 2023-08-04 | 6.09 | 6.12 | 5.97 | 6.02 | 5.85 | qfq | 5,657,350 | 34,131,156 | -0.66% |
| 2023-08-03 | 6.10 | 6.12 | 6.04 | 6.06 | 5.89 | qfq | 3,293,100 | 19,952,763 | -1.14% |
| 2023-08-02 | 6.10 | 6.15 | 6.08 | 6.13 | 5.96 | qfq | 2,810,000 | 17,177,025 | 0.00% |
| 2023-08-01 | 6.18 | 6.18 | 6.08 | 6.13 | 5.96 | qfq | 3,691,000 | 22,591,217 | -0.33% |
| 2023-07-31 | 6.10 | 6.16 | 6.09 | 6.15 | 5.98 | qfq | 3,845,774 | 23,568,880 | 0.49% |
| 2023-07-28 | 6.10 | 6.13 | 6.07 | 6.12 | 5.95 | qfq | 4,321,174 | 26,381,104 | 0.00% |
| 2023-07-27 | 6.12 | 6.16 | 6.06 | 6.12 | 5.95 | qfq | 4,319,274 | 26,371,899 | -0.16% |
| 2023-07-26 | 6.10 | 6.13 | 6.08 | 6.13 | 5.96 | qfq | 3,715,350 | 22,693,423 | 0.33% |
| 2023-07-25 | 6.04 | 6.13 | 6.02 | 6.11 | 5.94 | qfq | 4,470,266 | 27,174,508 | 1.50% |
| 2023-07-24 | 5.99 | 6.04 | 5.94 | 6.02 | 5.85 | qfq | 3,258,850 | 19,576,358 | 0.67% |
| 2023-07-21 | 5.96 | 6.01 | 5.94 | 5.98 | 5.81 | qfq | 2,905,900 | 17,368,019 | 0.00% |
| 2023-07-20 | 6.02 | 6.03 | 5.96 | 5.98 | 5.81 | qfq | 2,900,416 | 17,404,423 | -0.50% |
| 2023-07-19 | 5.97 | 6.03 | 5.96 | 6.01 | 5.84 | qfq | 3,460,627 | 20,786,000 | 0.67% |
| 2023-07-18 | 5.98 | 5.99 | 5.90 | 5.97 | 5.80 | qfq | 4,235,227 | 25,214,505 | 0.00% |