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
旷达科技002516.SZ
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）21,481,300
成交额（元）113,101,175
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-17 | 2025-04-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 5.39 | 5.42 | 5.15 | 5.17 | 5.17 | qfq | 21,481,300 | 113,101,175 | -4.08% |
| 2026-07-16 | 5.35 | 5.49 | 5.35 | 5.39 | 5.39 | qfq | 14,006,800 | 75,976,253 | -0.37% |
| 2026-07-15 | 5.36 | 5.44 | 5.30 | 5.41 | 5.41 | qfq | 14,761,700 | 79,500,005 | 0.37% |
| 2026-07-14 | 5.35 | 5.44 | 5.26 | 5.39 | 5.39 | qfq | 25,442,392 | 136,043,211 | 2.08% |
| 2026-07-13 | 5.25 | 5.67 | 5.21 | 5.28 | 5.28 | qfq | 32,311,900 | 174,239,780 | 0.57% |
| 2026-07-10 | 5.24 | 5.49 | 5.21 | 5.25 | 5.25 | qfq | 18,558,900 | 99,555,954 | 0.38% |
| 2026-07-09 | 5.22 | 5.28 | 5.12 | 5.23 | 5.23 | qfq | 15,072,742 | 78,254,136 | -0.19% |
| 2026-07-08 | 5.36 | 5.39 | 5.23 | 5.24 | 5.24 | qfq | 14,894,786 | 78,681,792 | -2.96% |
| 2026-07-07 | 5.54 | 5.59 | 5.37 | 5.40 | 5.40 | qfq | 11,805,400 | 64,411,321 | -2.53% |
| 2026-07-06 | 5.66 | 5.69 | 5.49 | 5.54 | 5.54 | qfq | 16,562,200 | 92,369,747 | -1.77% |
| 2026-07-03 | 5.58 | 5.75 | 5.57 | 5.64 | 5.64 | qfq | 19,522,250 | 110,942,153 | 0.53% |
| 2026-07-02 | 5.56 | 5.87 | 5.50 | 5.61 | 5.61 | qfq | 24,161,370 | 137,576,221 | 0.54% |
| 2026-07-01 | 5.59 | 5.68 | 5.54 | 5.58 | 5.58 | qfq | 18,262,400 | 102,377,411 | 0.00% |
| 2026-06-30 | 5.45 | 5.64 | 5.40 | 5.58 | 5.58 | qfq | 17,531,548 | 97,538,256 | 2.39% |
| 2026-06-29 | 5.54 | 5.54 | 5.30 | 5.45 | 5.45 | qfq | 23,692,400 | 127,986,508 | -1.80% |
| 2026-06-26 | 5.59 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 17,602,750 | 98,505,346 | -1.60% |
| 2026-06-25 | 5.75 | 5.84 | 5.59 | 5.64 | 5.64 | qfq | 24,368,800 | 138,607,153 | -2.59% |
| 2026-06-24 | 5.92 | 6.02 | 5.72 | 5.79 | 5.79 | qfq | 22,192,200 | 129,469,966 | -1.86% |
| 2026-06-23 | 5.81 | 6.01 | 5.78 | 5.90 | 5.90 | qfq | 23,542,000 | 139,343,452 | 0.34% |
| 2026-06-22 | 6.07 | 6.10 | 5.76 | 5.88 | 5.88 | qfq | 34,880,283 | 205,115,645 | -3.29% |
| 2026-06-18 | 6.07 | 6.30 | 5.88 | 6.08 | 6.08 | qfq | 43,393,875 | 262,832,302 | -0.33% |
| 2026-06-17 | 6.20 | 6.26 | 6.08 | 6.10 | 6.10 | qfq | 18,512,500 | 113,915,388 | -2.24% |
| 2026-06-16 | 6.18 | 6.32 | 6.15 | 6.24 | 6.24 | qfq | 22,244,800 | 138,336,942 | 0.48% |
| 2026-06-15 | 5.90 | 6.22 | 5.88 | 6.21 | 6.21 | qfq | 39,565,209 | 241,310,761 | 6.34% |
| 2026-06-12 | 6.01 | 6.11 | 5.82 | 5.84 | 5.84 | qfq | 31,930,185 | 189,670,894 | -1.35% |
| 2026-06-11 | 5.82 | 6.22 | 5.80 | 5.92 | 5.92 | qfq | 40,505,933 | 242,314,958 | 0.85% |
| 2026-06-10 | 5.81 | 5.92 | 5.70 | 5.87 | 5.87 | qfq | 23,607,400 | 137,158,187 | -0.51% |
| 2026-06-09 | 5.92 | 5.93 | 5.79 | 5.90 | 5.90 | qfq | 17,223,880 | 101,010,857 | 0.51% |
| 2026-06-08 | 5.95 | 6.08 | 5.80 | 5.87 | 5.87 | qfq | 25,236,500 | 149,929,005 | -3.14% |
| 2026-06-05 | 5.90 | 6.17 | 5.68 | 6.06 | 6.06 | qfq | 35,097,500 | 209,542,279 | 2.36% |
| 2026-06-04 | 5.87 | 6.01 | 5.83 | 5.92 | 5.92 | qfq | 18,692,100 | 110,981,061 | -0.17% |
| 2026-06-03 | 6.04 | 6.10 | 5.88 | 5.93 | 5.93 | qfq | 22,905,326 | 137,125,474 | -1.66% |
| 2026-06-02 | 6.10 | 6.15 | 5.97 | 6.03 | 6.03 | qfq | 19,184,900 | 116,031,804 | -1.15% |
| 2026-06-01 | 6.00 | 6.17 | 5.97 | 6.10 | 6.10 | qfq | 29,914,800 | 181,617,689 | 0.83% |
| 2026-05-29 | 6.29 | 6.35 | 6.00 | 6.05 | 6.05 | qfq | 36,173,092 | 221,966,040 | -4.42% |
| 2026-05-28 | 6.37 | 6.49 | 6.16 | 6.33 | 6.33 | qfq | 35,713,300 | 225,353,510 | -0.78% |
| 2026-05-27 | 6.51 | 6.66 | 6.34 | 6.38 | 6.38 | qfq | 45,452,820 | 292,840,248 | -2.60% |
| 2026-05-26 | 6.39 | 6.83 | 6.33 | 6.55 | 6.55 | qfq | 64,937,110 | 424,395,462 | 3.80% |
| 2026-05-25 | 6.05 | 6.39 | 5.99 | 6.31 | 6.31 | qfq | 35,795,110 | 222,200,349 | 4.30% |
| 2026-05-22 | 6.01 | 6.09 | 5.96 | 6.05 | 6.05 | qfq | 13,382,000 | 80,706,053 | 1.17% |
| 2026-05-21 | 6.18 | 6.29 | 5.96 | 5.98 | 5.98 | qfq | 22,512,600 | 137,960,422 | -3.39% |
| 2026-05-20 | 6.07 | 6.21 | 5.99 | 6.19 | 6.19 | qfq | 18,085,900 | 110,328,063 | 1.48% |
| 2026-05-19 | 6.09 | 6.16 | 6.03 | 6.10 | 6.10 | qfq | 14,289,200 | 86,995,389 | 0.16% |
| 2026-05-18 | 6.17 | 6.20 | 6.02 | 6.09 | 6.09 | qfq | 20,582,400 | 125,379,696 | -1.77% |
| 2026-05-15 | 6.17 | 6.28 | 6.16 | 6.20 | 6.20 | qfq | 16,389,500 | 101,842,422 | -0.80% |
| 2026-05-14 | 6.32 | 6.36 | 6.21 | 6.25 | 6.17 | qfq | 19,306,200 | 121,228,931 | -0.79% |
| 2026-05-13 | 6.19 | 6.32 | 6.17 | 6.30 | 6.22 | qfq | 15,548,900 | 97,266,534 | 1.61% |
| 2026-05-12 | 6.24 | 6.32 | 6.18 | 6.20 | 6.12 | qfq | 14,061,600 | 87,646,490 | -0.80% |
| 2026-05-11 | 6.30 | 6.32 | 6.22 | 6.25 | 6.17 | qfq | 15,280,728 | 95,665,179 | -0.64% |
| 2026-05-08 | 6.17 | 6.32 | 6.13 | 6.29 | 6.21 | qfq | 17,476,804 | 109,515,104 | 1.78% |
| 2026-05-07 | 6.18 | 6.29 | 6.16 | 6.18 | 6.10 | qfq | 16,896,804 | 105,201,370 | 0.16% |
| 2026-05-06 | 6.12 | 6.24 | 6.12 | 6.17 | 6.09 | qfq | 22,051,308 | 136,465,140 | 1.82% |
| 2026-04-30 | 5.98 | 6.10 | 5.95 | 6.06 | 5.98 | qfq | 17,746,974 | 107,279,913 | 1.51% |
| 2026-04-29 | 5.99 | 6.04 | 5.97 | 5.97 | 5.89 | qfq | 15,670,424 | 93,985,332 | -1.00% |
| 2026-04-28 | 5.98 | 6.09 | 5.95 | 6.03 | 5.95 | qfq | 21,470,700 | 129,515,228 | -0.17% |
| 2026-04-27 | 5.91 | 6.12 | 5.87 | 6.04 | 5.96 | qfq | 34,181,426 | 206,156,200 | 5.96% |
| 2026-04-24 | 5.76 | 5.78 | 5.64 | 5.70 | 5.63 | qfq | 13,524,974 | 77,020,469 | -1.21% |
| 2026-04-23 | 5.80 | 5.82 | 5.71 | 5.77 | 5.70 | qfq | 14,201,900 | 81,819,476 | -0.35% |
| 2026-04-22 | 5.77 | 5.82 | 5.74 | 5.79 | 5.72 | qfq | 10,177,600 | 58,900,903 | 0.35% |
| 2026-04-21 | 5.79 | 5.81 | 5.73 | 5.77 | 5.70 | qfq | 9,496,000 | 54,717,514 | -0.35% |
| 2026-04-20 | 5.77 | 5.84 | 5.75 | 5.79 | 5.72 | qfq | 11,198,800 | 65,002,974 | 0.35% |
| 2026-04-17 | 5.72 | 5.80 | 5.67 | 5.77 | 5.70 | qfq | 11,409,500 | 65,504,084 | 0.35% |
| 2026-04-16 | 5.69 | 5.76 | 5.66 | 5.75 | 5.68 | qfq | 10,407,300 | 59,486,200 | 1.59% |
| 2026-04-15 | 5.75 | 5.77 | 5.65 | 5.66 | 5.59 | qfq | 9,416,824 | 53,703,831 | -1.05% |
| 2026-04-14 | 5.73 | 5.73 | 5.65 | 5.72 | 5.65 | qfq | 9,434,300 | 53,700,092 | 1.24% |
| 2026-04-13 | 5.61 | 5.67 | 5.60 | 5.65 | 5.58 | qfq | 8,790,900 | 49,625,853 | 0.00% |
| 2026-04-10 | 5.60 | 5.74 | 5.60 | 5.65 | 5.58 | qfq | 11,193,800 | 63,534,720 | 1.44% |
| 2026-04-09 | 5.59 | 5.62 | 5.54 | 5.57 | 5.50 | qfq | 11,259,474 | 62,879,611 | -1.24% |
| 2026-04-08 | 5.54 | 5.65 | 5.52 | 5.64 | 5.57 | qfq | 15,699,404 | 87,924,588 | 4.44% |
| 2026-04-07 | 5.37 | 5.42 | 5.36 | 5.40 | 5.33 | qfq | 9,218,100 | 49,728,961 | 0.56% |
| 2026-04-03 | 5.48 | 5.50 | 5.36 | 5.37 | 5.30 | qfq | 10,236,506 | 55,298,815 | -1.65% |
| 2026-04-02 | 5.59 | 5.60 | 5.44 | 5.46 | 5.39 | qfq | 13,497,800 | 74,313,471 | -2.50% |
| 2026-04-01 | 5.65 | 5.66 | 5.55 | 5.60 | 5.53 | qfq | 13,204,400 | 73,763,387 | 1.08% |
| 2026-03-31 | 5.55 | 5.64 | 5.51 | 5.54 | 5.47 | qfq | 14,147,100 | 78,924,690 | -0.18% |
| 2026-03-30 | 5.49 | 5.56 | 5.40 | 5.55 | 5.48 | qfq | 18,130,800 | 99,343,631 | 0.00% |
| 2026-03-27 | 5.52 | 5.61 | 5.52 | 5.55 | 5.48 | qfq | 11,765,300 | 65,477,605 | -0.36% |
| 2026-03-26 | 5.67 | 5.71 | 5.54 | 5.57 | 5.50 | qfq | 10,848,924 | 60,848,361 | -1.42% |
| 2026-03-25 | 5.61 | 5.69 | 5.58 | 5.65 | 5.58 | qfq | 12,825,661 | 72,507,413 | 1.44% |
| 2026-03-24 | 5.51 | 5.57 | 5.41 | 5.57 | 5.50 | qfq | 17,783,526 | 97,816,352 | 2.20% |
| 2026-03-23 | 5.70 | 5.70 | 5.40 | 5.45 | 5.38 | qfq | 26,621,613 | 147,493,683 | -6.03% |
| 2026-03-20 | 5.91 | 5.96 | 5.80 | 5.80 | 5.73 | qfq | 13,900,700 | 81,794,804 | -1.53% |
| 2026-03-19 | 5.98 | 6.00 | 5.87 | 5.89 | 5.81 | qfq | 12,858,164 | 76,216,347 | -2.48% |
| 2026-03-18 | 6.00 | 6.05 | 5.94 | 6.04 | 5.96 | qfq | 11,373,000 | 68,256,986 | 0.67% |
| 2026-03-17 | 6.14 | 6.16 | 5.99 | 6.00 | 5.92 | qfq | 11,651,650 | 70,714,669 | -1.64% |
| 2026-03-16 | 6.09 | 6.12 | 6.05 | 6.10 | 6.02 | qfq | 12,041,500 | 73,181,151 | 0.00% |
| 2026-03-13 | 6.13 | 6.20 | 6.09 | 6.10 | 6.02 | qfq | 10,606,924 | 65,192,494 | -0.49% |
| 2026-03-12 | 6.23 | 6.25 | 6.13 | 6.13 | 6.05 | qfq | 9,988,565 | 61,695,918 | -1.45% |
| 2026-03-11 | 6.29 | 6.36 | 6.19 | 6.22 | 6.14 | qfq | 11,620,506 | 72,579,768 | -0.80% |
| 2026-03-10 | 6.19 | 6.28 | 6.19 | 6.27 | 6.19 | qfq | 13,054,000 | 81,512,823 | 2.28% |
| 2026-03-09 | 6.20 | 6.21 | 6.01 | 6.13 | 6.05 | qfq | 19,004,600 | 116,017,465 | -2.08% |
| 2026-03-06 | 6.21 | 6.30 | 6.15 | 6.26 | 6.18 | qfq | 11,546,000 | 72,093,646 | 0.81% |
| 2026-03-05 | 6.22 | 6.30 | 6.18 | 6.21 | 6.13 | qfq | 13,358,124 | 83,289,161 | 1.47% |
| 2026-03-04 | 6.12 | 6.27 | 6.06 | 6.12 | 6.04 | qfq | 17,677,700 | 108,991,587 | -0.97% |
| 2026-03-03 | 6.56 | 6.61 | 6.15 | 6.18 | 6.10 | qfq | 33,094,764 | 208,819,516 | -5.65% |
| 2026-03-02 | 6.65 | 6.76 | 6.55 | 6.55 | 6.47 | qfq | 22,184,800 | 147,092,390 | -2.96% |
| 2026-02-27 | 6.67 | 6.85 | 6.66 | 6.75 | 6.66 | qfq | 15,530,326 | 105,225,414 | 0.90% |
| 2026-02-26 | 6.75 | 6.78 | 6.64 | 6.69 | 6.60 | qfq | 15,150,802 | 101,262,319 | -1.04% |
| 2026-02-25 | 6.68 | 6.81 | 6.68 | 6.76 | 6.67 | qfq | 15,183,624 | 102,707,868 | 1.20% |
| 2026-02-24 | 6.70 | 6.72 | 6.63 | 6.68 | 6.59 | qfq | 12,400,600 | 82,874,860 | 0.75% |
| 2026-02-13 | 6.69 | 6.75 | 6.62 | 6.63 | 6.55 | qfq | 10,921,400 | 73,082,752 | -0.75% |
| 2026-02-12 | 6.71 | 6.73 | 6.60 | 6.68 | 6.59 | qfq | 11,677,200 | 78,014,690 | -0.45% |
| 2026-02-11 | 6.70 | 6.77 | 6.66 | 6.71 | 6.62 | qfq | 10,338,500 | 69,526,482 | 0.00% |
| 2026-02-10 | 6.66 | 6.80 | 6.63 | 6.71 | 6.62 | qfq | 15,037,100 | 101,337,014 | 0.90% |
| 2026-02-09 | 6.69 | 6.72 | 6.62 | 6.65 | 6.56 | qfq | 11,910,426 | 79,268,787 | 0.45% |
| 2026-02-06 | 6.53 | 6.72 | 6.50 | 6.62 | 6.54 | qfq | 15,325,586 | 101,811,418 | 0.76% |
| 2026-02-05 | 6.60 | 6.67 | 6.55 | 6.57 | 6.49 | qfq | 13,166,700 | 86,870,193 | -0.76% |
| 2026-02-04 | 6.68 | 6.68 | 6.57 | 6.62 | 6.54 | qfq | 16,003,700 | 105,956,053 | -1.05% |
| 2026-02-03 | 6.68 | 6.71 | 6.62 | 6.69 | 6.60 | qfq | 12,994,351 | 86,755,893 | 1.06% |
| 2026-02-02 | 6.81 | 6.85 | 6.62 | 6.62 | 6.54 | qfq | 19,130,392 | 128,926,276 | -3.36% |
| 2026-01-30 | 6.75 | 6.87 | 6.70 | 6.85 | 6.76 | qfq | 17,841,602 | 121,400,230 | 1.03% |
| 2026-01-29 | 6.85 | 6.97 | 6.74 | 6.78 | 6.69 | qfq | 19,231,164 | 131,710,290 | -1.31% |
| 2026-01-28 | 6.89 | 6.94 | 6.84 | 6.87 | 6.78 | qfq | 15,756,326 | 108,491,334 | -0.43% |
| 2026-01-27 | 6.92 | 6.96 | 6.74 | 6.90 | 6.81 | qfq | 22,461,100 | 153,738,818 | -0.72% |
| 2026-01-26 | 7.31 | 7.32 | 6.87 | 6.95 | 6.86 | qfq | 35,247,711 | 247,150,068 | -3.87% |
| 2026-01-23 | 7.02 | 7.25 | 6.99 | 7.23 | 7.14 | qfq | 30,932,137 | 221,256,562 | 3.29% |
| 2026-01-22 | 7.06 | 7.07 | 6.95 | 7.00 | 6.91 | qfq | 19,746,024 | 138,058,975 | -0.43% |
| 2026-01-21 | 6.87 | 7.04 | 6.86 | 7.03 | 6.94 | qfq | 25,290,773 | 176,665,931 | 1.74% |
| 2026-01-20 | 6.89 | 7.02 | 6.85 | 6.91 | 6.82 | qfq | 22,916,500 | 158,248,956 | 0.58% |
| 2026-01-19 | 6.80 | 6.89 | 6.80 | 6.87 | 6.78 | qfq | 19,849,200 | 136,073,419 | 0.44% |
| 2026-01-16 | 6.77 | 6.85 | 6.73 | 6.84 | 6.75 | qfq | 18,356,600 | 124,635,515 | 1.18% |
| 2026-01-15 | 6.79 | 6.81 | 6.70 | 6.76 | 6.67 | qfq | 21,355,999 | 144,141,329 | -0.29% |
| 2026-01-14 | 6.88 | 6.94 | 6.70 | 6.78 | 6.69 | qfq | 37,473,350 | 256,463,804 | -1.45% |
| 2026-01-13 | 7.11 | 7.19 | 6.85 | 6.88 | 6.79 | qfq | 35,553,126 | 248,217,401 | -1.57% |
| 2026-01-12 | 7.07 | 7.08 | 6.92 | 6.99 | 6.90 | qfq | 39,243,000 | 273,523,444 | -1.27% |
| 2026-01-09 | 7.12 | 7.18 | 7.01 | 7.08 | 6.99 | qfq | 40,451,700 | 286,014,821 | -0.56% |
| 2026-01-08 | 6.79 | 7.38 | 6.71 | 7.12 | 7.03 | qfq | 62,813,600 | 445,542,263 | 4.86% |
| 2026-01-07 | 6.70 | 6.85 | 6.68 | 6.79 | 6.70 | qfq | 28,193,700 | 190,992,628 | 1.65% |
| 2026-01-06 | 6.60 | 6.79 | 6.57 | 6.68 | 6.59 | qfq | 23,521,376 | 157,182,113 | 1.67% |
| 2026-01-05 | 6.60 | 6.64 | 6.55 | 6.57 | 6.49 | qfq | 20,074,526 | 132,065,948 | -0.30% |
| 2025-12-31 | 6.65 | 6.68 | 6.52 | 6.59 | 6.51 | qfq | 15,389,500 | 101,576,016 | -0.45% |
| 2025-12-30 | 6.63 | 6.71 | 6.57 | 6.62 | 6.54 | qfq | 17,134,600 | 113,862,075 | -0.60% |
| 2025-12-29 | 6.69 | 6.75 | 6.62 | 6.66 | 6.57 | qfq | 18,468,194 | 123,339,607 | 0.00% |
| 2025-12-26 | 6.55 | 6.74 | 6.53 | 6.66 | 6.57 | qfq | 21,698,344 | 144,232,146 | 1.37% |
| 2025-12-25 | 6.58 | 6.62 | 6.51 | 6.57 | 6.49 | qfq | 16,438,300 | 108,052,736 | -0.15% |
| 2025-12-24 | 6.40 | 6.73 | 6.36 | 6.58 | 6.50 | qfq | 23,996,291 | 157,533,276 | 2.97% |
| 2025-12-23 | 6.58 | 6.60 | 6.34 | 6.39 | 6.31 | qfq | 23,117,024 | 148,922,626 | -3.03% |
| 2025-12-22 | 6.58 | 6.65 | 6.53 | 6.59 | 6.51 | qfq | 25,261,490 | 166,481,714 | 1.54% |
| 2025-12-19 | 6.40 | 6.53 | 6.40 | 6.49 | 6.41 | qfq | 12,999,524 | 84,264,012 | 1.09% |
| 2025-12-18 | 6.38 | 6.50 | 6.32 | 6.42 | 6.34 | qfq | 13,903,434 | 89,491,311 | 0.63% |
| 2025-12-17 | 6.35 | 6.40 | 6.25 | 6.38 | 6.30 | qfq | 17,630,124 | 111,475,119 | 0.16% |
| 2025-12-16 | 6.42 | 6.47 | 6.32 | 6.37 | 6.29 | qfq | 19,803,800 | 126,208,815 | -0.78% |
| 2025-12-15 | 6.49 | 6.58 | 6.42 | 6.42 | 6.34 | qfq | 18,728,800 | 121,540,443 | -1.68% |
| 2025-12-12 | 6.47 | 6.59 | 6.43 | 6.53 | 6.45 | qfq | 18,901,151 | 123,552,286 | 1.08% |
| 2025-12-11 | 6.50 | 6.57 | 6.44 | 6.46 | 6.38 | qfq | 18,871,949 | 122,546,769 | -0.92% |
| 2025-12-10 | 6.40 | 6.57 | 6.38 | 6.52 | 6.44 | qfq | 29,977,536 | 194,857,207 | 1.88% |
| 2025-12-09 | 6.39 | 6.41 | 6.34 | 6.40 | 6.32 | qfq | 14,976,200 | 95,616,788 | 0.16% |
| 2025-12-08 | 6.34 | 6.44 | 6.33 | 6.39 | 6.31 | qfq | 19,493,459 | 124,603,993 | 0.31% |
| 2025-12-05 | 6.39 | 6.42 | 6.33 | 6.37 | 6.29 | qfq | 16,409,400 | 104,546,424 | 0.16% |
| 2025-12-04 | 6.39 | 6.43 | 6.29 | 6.36 | 6.28 | qfq | 21,588,100 | 136,829,816 | -1.24% |
| 2025-12-03 | 6.32 | 6.45 | 6.27 | 6.44 | 6.36 | qfq | 29,896,099 | 190,864,648 | 2.06% |
| 2025-12-02 | 6.26 | 6.33 | 6.22 | 6.31 | 6.23 | qfq | 22,314,581 | 139,892,573 | 0.32% |
| 2025-12-01 | 6.15 | 6.35 | 6.13 | 6.29 | 6.21 | qfq | 31,739,646 | 198,945,900 | 2.78% |
| 2025-11-28 | 5.99 | 6.12 | 5.99 | 6.12 | 6.04 | qfq | 19,228,349 | 116,750,443 | 2.51% |
| 2025-11-27 | 5.96 | 6.06 | 5.86 | 5.97 | 5.89 | qfq | 22,167,058 | 132,931,093 | 1.19% |
| 2025-11-26 | 6.10 | 6.35 | 5.88 | 5.90 | 5.82 | qfq | 36,638,900 | 221,187,838 | 1.20% |
| 2025-11-25 | 5.88 | 5.91 | 5.83 | 5.83 | 5.76 | qfq | 8,900,148 | 52,218,048 | 0.00% |
| 2025-11-24 | 5.76 | 5.87 | 5.74 | 5.83 | 5.76 | qfq | 10,394,548 | 60,229,140 | 1.75% |
| 2025-11-21 | 5.88 | 5.95 | 5.72 | 5.73 | 5.66 | qfq | 16,993,649 | 98,694,988 | -3.21% |
| 2025-11-20 | 6.00 | 6.02 | 5.89 | 5.92 | 5.84 | qfq | 10,905,600 | 64,800,525 | -1.17% |
| 2025-11-19 | 6.14 | 6.16 | 5.94 | 5.99 | 5.91 | qfq | 18,461,500 | 111,121,286 | -2.60% |
| 2025-11-18 | 6.14 | 6.19 | 6.11 | 6.15 | 6.07 | qfq | 12,348,800 | 75,750,550 | -0.32% |
| 2025-11-17 | 6.25 | 6.25 | 6.10 | 6.17 | 6.09 | qfq | 17,389,400 | 107,045,725 | -1.28% |
| 2025-11-14 | 6.25 | 6.30 | 6.23 | 6.25 | 6.17 | qfq | 13,708,548 | 86,025,868 | -0.32% |
| 2025-11-13 | 6.20 | 6.32 | 6.19 | 6.27 | 6.19 | qfq | 20,377,376 | 127,728,955 | 1.62% |
| 2025-11-12 | 6.21 | 6.21 | 6.13 | 6.17 | 6.09 | qfq | 10,529,300 | 64,928,988 | -0.64% |
| 2025-11-11 | 6.20 | 6.27 | 6.17 | 6.21 | 6.13 | qfq | 15,700,460 | 97,540,759 | 0.49% |
| 2025-11-10 | 6.19 | 6.23 | 6.15 | 6.18 | 6.10 | qfq | 10,937,600 | 67,546,974 | -0.32% |
| 2025-11-07 | 6.19 | 6.23 | 6.16 | 6.20 | 6.12 | qfq | 12,328,100 | 76,402,731 | 0.00% |
| 2025-11-06 | 6.19 | 6.25 | 6.17 | 6.20 | 6.12 | qfq | 16,012,600 | 99,534,330 | 0.16% |
| 2025-11-05 | 6.12 | 6.22 | 6.10 | 6.19 | 6.11 | qfq | 11,002,915 | 67,995,301 | 0.32% |
| 2025-11-04 | 6.23 | 6.23 | 6.12 | 6.17 | 6.09 | qfq | 15,167,609 | 93,520,746 | -0.96% |
| 2025-11-03 | 6.18 | 6.25 | 6.14 | 6.23 | 6.15 | qfq | 16,850,166 | 104,381,769 | 0.48% |
| 2025-10-31 | 6.11 | 6.24 | 6.09 | 6.20 | 6.12 | qfq | 24,697,509 | 152,611,776 | 2.48% |
| 2025-10-30 | 6.11 | 6.12 | 6.03 | 6.05 | 5.97 | qfq | 12,917,140 | 78,375,089 | -0.98% |
| 2025-10-29 | 6.14 | 6.17 | 6.07 | 6.11 | 6.03 | qfq | 11,879,600 | 72,542,086 | -0.16% |
| 2025-10-28 | 6.15 | 6.16 | 6.09 | 6.12 | 6.04 | qfq | 12,667,590 | 77,569,736 | -0.65% |
| 2025-10-27 | 6.26 | 6.27 | 6.14 | 6.16 | 6.08 | qfq | 18,022,458 | 111,328,640 | -1.28% |
| 2025-10-24 | 6.15 | 6.30 | 6.10 | 6.24 | 6.16 | qfq | 27,209,591 | 169,226,211 | 2.63% |
| 2025-10-23 | 5.98 | 6.10 | 5.93 | 6.08 | 6.00 | qfq | 16,251,924 | 97,672,022 | 1.50% |
| 2025-10-22 | 5.95 | 6.06 | 5.89 | 5.99 | 5.91 | qfq | 15,710,804 | 94,170,649 | 1.18% |
| 2025-10-21 | 5.83 | 5.96 | 5.77 | 5.92 | 5.84 | qfq | 15,557,999 | 91,594,665 | 1.89% |
| 2025-10-20 | 5.85 | 5.89 | 5.77 | 5.81 | 5.74 | qfq | 12,690,392 | 74,015,212 | -0.17% |
| 2025-10-17 | 5.93 | 5.95 | 5.76 | 5.82 | 5.75 | qfq | 19,272,200 | 112,654,267 | -2.18% |
| 2025-10-16 | 6.04 | 6.05 | 5.93 | 5.95 | 5.87 | qfq | 14,557,156 | 86,877,236 | -1.65% |
| 2025-10-15 | 5.98 | 6.05 | 5.94 | 6.05 | 5.97 | qfq | 13,505,798 | 81,082,743 | 1.34% |
| 2025-10-14 | 6.14 | 6.18 | 5.95 | 5.97 | 5.89 | qfq | 22,993,569 | 139,123,133 | -2.45% |
| 2025-10-13 | 5.90 | 6.14 | 5.81 | 6.12 | 6.04 | qfq | 22,492,700 | 135,712,519 | -1.29% |
| 2025-10-10 | 6.38 | 6.38 | 6.19 | 6.20 | 6.12 | qfq | 23,143,100 | 145,091,988 | -2.97% |
| 2025-10-09 | 6.35 | 6.43 | 6.32 | 6.39 | 6.31 | qfq | 23,395,155 | 148,697,015 | 2.40% |
| 2025-09-30 | 6.23 | 6.28 | 6.16 | 6.24 | 6.16 | qfq | 17,827,800 | 110,855,381 | 0.00% |
| 2025-09-29 | 6.19 | 6.27 | 6.11 | 6.24 | 6.16 | qfq | 18,789,424 | 116,567,823 | 0.81% |
| 2025-09-26 | 6.21 | 6.27 | 6.13 | 6.19 | 6.11 | qfq | 20,165,835 | 125,179,949 | -0.80% |
| 2025-09-25 | 6.35 | 6.38 | 6.23 | 6.24 | 6.16 | qfq | 25,824,100 | 162,585,134 | -2.50% |
| 2025-09-24 | 6.30 | 6.45 | 6.25 | 6.40 | 6.32 | qfq | 31,832,906 | 202,763,837 | 0.63% |
| 2025-09-23 | 6.21 | 6.36 | 6.14 | 6.36 | 6.28 | qfq | 41,585,659 | 260,376,326 | 1.76% |
| 2025-09-22 | 6.22 | 6.28 | 6.17 | 6.25 | 6.17 | qfq | 27,173,675 | 169,288,519 | 1.30% |
| 2025-09-19 | 6.24 | 6.28 | 6.10 | 6.17 | 6.09 | qfq | 32,534,806 | 200,447,777 | -1.28% |
| 2025-09-18 | 6.35 | 6.46 | 6.19 | 6.25 | 6.17 | qfq | 47,790,379 | 302,868,016 | -1.88% |
| 2025-09-17 | 6.52 | 6.53 | 6.35 | 6.37 | 6.29 | qfq | 58,606,003 | 375,788,006 | -2.90% |
| 2025-09-16 | 6.70 | 6.73 | 6.51 | 6.56 | 6.48 | qfq | 60,022,133 | 395,532,421 | -2.24% |
| 2025-09-15 | 6.77 | 6.96 | 6.51 | 6.71 | 6.62 | qfq | 91,712,895 | 614,222,201 | 0.45% |
| 2025-09-12 | 6.63 | 7.09 | 6.55 | 6.68 | 6.59 | qfq | 102,734,428 | 693,329,698 | 0.60% |
| 2025-09-11 | 6.72 | 6.85 | 6.50 | 6.64 | 6.56 | qfq | 163,711,966 | 1,095,365,905 | 2.95% |
| 2025-09-10 | 5.97 | 6.45 | 5.87 | 6.45 | 6.37 | qfq | 47,298,557 | 294,419,864 | 10.07% |
| 2025-09-09 | 6.58 | 6.58 | 5.84 | 5.86 | 5.78 | qfq | 135,818,491 | 821,609,753 | -6.54% |
| 2025-09-08 | 6.27 | 6.27 | 6.11 | 6.27 | 6.19 | qfq | 46,062,065 | 288,094,472 | 10.00% |
| 2025-08-29 | 5.59 | 5.71 | 5.45 | 5.70 | 5.63 | qfq | 45,541,012 | 254,510,745 | 2.15% |
| 2025-08-28 | 5.60 | 5.62 | 5.35 | 5.58 | 5.51 | qfq | 30,378,991 | 167,163,435 | 0.72% |
| 2025-08-27 | 5.66 | 5.72 | 5.54 | 5.54 | 5.47 | qfq | 30,315,636 | 171,366,527 | -1.77% |
| 2025-08-26 | 5.62 | 5.67 | 5.59 | 5.64 | 5.57 | qfq | 22,525,450 | 126,907,222 | 0.00% |
| 2025-08-25 | 5.66 | 5.70 | 5.61 | 5.64 | 5.57 | qfq | 28,230,800 | 159,648,008 | -0.18% |
| 2025-08-22 | 5.66 | 5.69 | 5.59 | 5.65 | 5.58 | qfq | 24,729,229 | 139,215,431 | 0.00% |
| 2025-08-21 | 5.73 | 5.73 | 5.63 | 5.65 | 5.58 | qfq | 29,647,332 | 168,177,921 | -1.57% |
| 2025-08-20 | 5.67 | 5.75 | 5.63 | 5.74 | 5.67 | qfq | 33,163,695 | 188,870,615 | 0.70% |
| 2025-08-19 | 5.70 | 5.73 | 5.63 | 5.70 | 5.63 | qfq | 38,976,206 | 221,337,468 | 0.18% |
| 2025-08-18 | 5.75 | 5.84 | 5.67 | 5.69 | 5.62 | qfq | 55,277,213 | 316,289,148 | -2.23% |
| 2025-08-15 | 5.77 | 5.96 | 5.68 | 5.82 | 5.75 | qfq | 62,103,700 | 360,192,858 | 0.87% |
| 2025-08-14 | 6.27 | 6.38 | 5.72 | 5.77 | 5.70 | qfq | 112,153,521 | 659,478,969 | -5.87% |
| 2025-08-13 | 5.62 | 6.13 | 5.57 | 6.13 | 6.05 | qfq | 45,412,500 | 266,933,265 | 10.05% |
| 2025-08-12 | 5.49 | 5.64 | 5.49 | 5.57 | 5.50 | qfq | 25,939,308 | 144,409,611 | 1.27% |
| 2025-08-11 | 5.43 | 5.58 | 5.41 | 5.50 | 5.43 | qfq | 23,629,000 | 130,450,694 | 1.66% |
| 2025-08-08 | 5.49 | 5.52 | 5.38 | 5.41 | 5.34 | qfq | 23,842,874 | 129,754,109 | -0.73% |
| 2025-08-07 | 5.35 | 5.49 | 5.35 | 5.45 | 5.38 | qfq | 33,448,310 | 182,210,435 | 2.06% |
| 2025-08-06 | 5.27 | 5.35 | 5.22 | 5.34 | 5.27 | qfq | 20,675,198 | 109,582,345 | 1.52% |
| 2025-08-05 | 5.15 | 5.30 | 5.14 | 5.26 | 5.19 | qfq | 18,825,029 | 98,312,813 | 2.33% |
| 2025-08-04 | 5.05 | 5.15 | 5.03 | 5.14 | 5.07 | qfq | 10,035,502 | 51,184,562 | 1.38% |
| 2025-08-01 | 5.07 | 5.11 | 5.04 | 5.07 | 5.01 | qfq | 11,046,000 | 55,957,877 | 0.00% |
| 2025-07-31 | 5.12 | 5.16 | 5.06 | 5.07 | 5.01 | qfq | 11,897,375 | 60,708,573 | -0.98% |
| 2025-07-30 | 5.16 | 5.19 | 5.09 | 5.12 | 5.05 | qfq | 12,511,411 | 64,265,531 | -1.16% |
| 2025-07-29 | 5.21 | 5.23 | 5.13 | 5.18 | 5.11 | qfq | 14,547,200 | 75,088,529 | -0.58% |
| 2025-07-28 | 5.24 | 5.27 | 5.20 | 5.21 | 5.14 | qfq | 13,233,926 | 69,270,630 | -0.76% |
| 2025-07-25 | 5.26 | 5.27 | 5.21 | 5.25 | 5.18 | qfq | 10,602,199 | 55,576,745 | -0.38% |
| 2025-07-24 | 5.25 | 5.30 | 5.24 | 5.27 | 5.20 | qfq | 10,443,200 | 55,034,546 | 0.38% |
| 2025-07-23 | 5.29 | 5.31 | 5.24 | 5.25 | 5.18 | qfq | 10,207,900 | 53,924,092 | -1.13% |
| 2025-07-22 | 5.32 | 5.33 | 5.27 | 5.31 | 5.24 | qfq | 10,596,200 | 56,162,861 | -0.19% |
| 2025-07-21 | 5.29 | 5.35 | 5.26 | 5.32 | 5.25 | qfq | 13,470,373 | 71,443,560 | 0.76% |
| 2025-07-18 | 5.26 | 5.29 | 5.25 | 5.28 | 5.21 | qfq | 11,606,400 | 61,163,110 | 0.76% |
| 2025-07-17 | 5.22 | 5.27 | 5.21 | 5.24 | 5.17 | qfq | 9,739,600 | 51,055,571 | 0.19% |
| 2025-07-16 | 5.18 | 5.24 | 5.17 | 5.23 | 5.16 | qfq | 10,454,300 | 54,541,029 | 0.97% |
| 2025-07-15 | 5.24 | 5.26 | 5.14 | 5.18 | 5.11 | qfq | 12,105,000 | 62,712,194 | -0.96% |
| 2025-07-14 | 5.25 | 5.28 | 5.22 | 5.23 | 5.16 | qfq | 10,505,000 | 55,142,580 | -0.57% |
| 2025-07-11 | 5.25 | 5.30 | 5.21 | 5.26 | 5.19 | qfq | 11,247,900 | 59,067,557 | 0.38% |
| 2025-07-10 | 5.25 | 5.28 | 5.22 | 5.24 | 5.17 | qfq | 9,437,800 | 49,495,790 | -0.57% |
| 2025-07-09 | 5.32 | 5.36 | 5.25 | 5.27 | 5.20 | qfq | 13,856,400 | 73,278,464 | -0.57% |
| 2025-07-08 | 5.34 | 5.35 | 5.26 | 5.30 | 5.23 | qfq | 16,272,100 | 86,210,736 | 1.34% |
| 2025-07-07 | 5.21 | 5.23 | 5.16 | 5.23 | 5.16 | qfq | 12,945,900 | 67,394,082 | 0.38% |
| 2025-07-04 | 5.26 | 5.28 | 5.20 | 5.21 | 5.14 | qfq | 12,902,200 | 67,471,964 | -1.33% |
| 2025-07-03 | 5.32 | 5.34 | 5.24 | 5.28 | 5.21 | qfq | 15,834,611 | 83,589,479 | -0.75% |
| 2025-07-02 | 5.36 | 5.42 | 5.26 | 5.32 | 5.25 | qfq | 30,359,086 | 161,730,990 | -1.12% |
| 2025-07-01 | 5.16 | 5.62 | 5.13 | 5.38 | 5.31 | qfq | 43,367,497 | 231,769,063 | 4.47% |
| 2025-06-30 | 5.10 | 5.17 | 5.09 | 5.15 | 5.08 | qfq | 9,709,900 | 49,935,072 | 0.98% |
| 2025-06-27 | 5.09 | 5.14 | 5.08 | 5.10 | 5.03 | qfq | 8,612,200 | 43,955,472 | 0.59% |
| 2025-06-26 | 5.13 | 5.16 | 5.06 | 5.07 | 5.01 | qfq | 11,042,486 | 56,351,653 | -1.36% |
| 2025-06-25 | 5.12 | 5.18 | 5.09 | 5.14 | 5.07 | qfq | 8,932,321 | 45,784,010 | 0.39% |
| 2025-06-24 | 5.01 | 5.14 | 4.99 | 5.12 | 5.05 | qfq | 14,978,321 | 76,319,291 | 2.81% |
| 2025-06-23 | 4.93 | 5.00 | 4.91 | 4.98 | 4.92 | qfq | 7,564,927 | 37,615,969 | 0.00% |
| 2025-06-20 | 4.97 | 5.05 | 4.97 | 4.98 | 4.92 | qfq | 7,253,000 | 36,268,392 | -0.20% |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 4.99 | 4.93 | qfq | 9,788,000 | 49,253,256 | -1.38% |
| 2025-06-18 | 5.14 | 5.14 | 5.04 | 5.06 | 5.00 | qfq | 9,608,932 | 48,733,310 | -1.75% |
| 2025-06-17 | 5.10 | 5.15 | 5.07 | 5.15 | 5.08 | qfq | 9,844,000 | 50,320,529 | 1.38% |
| 2025-06-16 | 5.01 | 5.09 | 5.00 | 5.08 | 5.01 | qfq | 8,393,100 | 42,442,691 | 0.59% |
| 2025-06-13 | 5.14 | 5.16 | 5.04 | 5.05 | 4.99 | qfq | 12,897,200 | 65,545,973 | -2.13% |
| 2025-06-12 | 5.22 | 5.23 | 5.14 | 5.16 | 5.09 | qfq | 10,425,524 | 53,929,686 | -0.39% |
| 2025-06-11 | 5.12 | 5.21 | 5.12 | 5.18 | 5.11 | qfq | 9,910,100 | 51,305,785 | 1.17% |
| 2025-06-10 | 5.20 | 5.25 | 5.04 | 5.12 | 5.05 | qfq | 14,789,600 | 75,964,579 | -1.54% |
| 2025-06-09 | 5.17 | 5.21 | 5.16 | 5.20 | 5.13 | qfq | 9,587,567 | 49,754,097 | 0.78% |
| 2025-06-06 | 5.17 | 5.19 | 5.12 | 5.16 | 5.09 | qfq | 6,642,395 | 34,127,768 | -0.19% |
| 2025-06-05 | 5.17 | 5.18 | 5.11 | 5.17 | 5.10 | qfq | 9,570,100 | 49,380,626 | 0.58% |
| 2025-06-04 | 5.15 | 5.20 | 5.12 | 5.14 | 5.07 | qfq | 6,881,600 | 35,411,955 | -0.19% |
| 2025-06-03 | 5.09 | 5.17 | 5.07 | 5.15 | 5.08 | qfq | 10,405,650 | 53,304,126 | 0.59% |
| 2025-05-30 | 5.24 | 5.24 | 5.10 | 5.12 | 5.05 | qfq | 11,844,900 | 60,946,981 | -2.48% |
| 2025-05-29 | 5.17 | 5.26 | 5.16 | 5.25 | 5.18 | qfq | 11,997,100 | 62,727,474 | 1.55% |
| 2025-05-28 | 5.16 | 5.22 | 5.13 | 5.17 | 5.10 | qfq | 8,921,900 | 46,125,668 | 0.19% |
| 2025-05-27 | 5.12 | 5.18 | 5.11 | 5.16 | 5.09 | qfq | 8,509,500 | 43,850,008 | 0.58% |
| 2025-05-26 | 5.10 | 5.23 | 5.07 | 5.13 | 5.06 | qfq | 12,653,424 | 65,197,323 | 0.39% |
| 2025-05-23 | 5.14 | 5.19 | 5.08 | 5.11 | 5.04 | qfq | 9,043,356 | 46,431,016 | -0.58% |
| 2025-05-22 | 5.20 | 5.24 | 5.13 | 5.14 | 5.07 | qfq | 8,730,526 | 45,229,218 | -0.96% |
| 2025-05-21 | 5.22 | 5.24 | 5.17 | 5.19 | 5.12 | qfq | 7,824,211 | 40,713,488 | -1.14% |
| 2025-05-20 | 5.23 | 5.27 | 5.20 | 5.25 | 5.18 | qfq | 12,524,048 | 65,571,994 | 0.19% |
| 2025-05-19 | 5.16 | 5.27 | 5.15 | 5.24 | 5.17 | qfq | 14,192,151 | 73,990,248 | 1.35% |
| 2025-05-16 | 5.11 | 5.19 | 5.08 | 5.17 | 5.10 | qfq | 11,564,914 | 59,796,391 | 0.98% |
| 2025-05-15 | 5.12 | 5.15 | 5.06 | 5.12 | 5.05 | qfq | 10,440,089 | 53,303,256 | -0.78% |
| 2025-05-14 | 5.16 | 5.19 | 5.11 | 5.16 | 5.09 | qfq | 11,439,967 | 58,844,109 | -0.19% |
| 2025-05-13 | 5.20 | 5.27 | 5.15 | 5.17 | 5.10 | qfq | 13,750,400 | 71,521,552 | 0.19% |
| 2025-05-12 | 5.20 | 5.34 | 5.11 | 5.16 | 5.09 | qfq | 18,306,897 | 95,119,233 | 0.98% |
| 2025-05-09 | 5.08 | 5.15 | 5.03 | 5.11 | 5.04 | qfq | 16,687,300 | 84,991,032 | 0.99% |
| 2025-05-08 | 5.07 | 5.14 | 5.04 | 5.06 | 5.00 | qfq | 11,227,300 | 57,117,793 | -0.39% |
| 2025-05-07 | 5.12 | 5.15 | 5.05 | 5.08 | 5.01 | qfq | 17,970,230 | 91,520,481 | 0.59% |
| 2025-05-06 | 5.06 | 5.09 | 4.96 | 5.05 | 4.99 | qfq | 22,365,326 | 112,416,352 | 0.40% |
| 2025-04-30 | 4.83 | 5.15 | 4.82 | 5.03 | 4.97 | qfq | 34,069,088 | 171,090,844 | 5.89% |
| 2025-04-29 | 4.58 | 4.82 | 4.55 | 4.75 | 4.69 | qfq | 20,047,224 | 94,506,067 | 4.17% |
| 2025-04-28 | 4.64 | 4.66 | 4.53 | 4.56 | 4.50 | qfq | 9,258,367 | 42,360,609 | -1.51% |
| 2025-04-25 | 4.61 | 4.67 | 4.58 | 4.63 | 4.57 | qfq | 9,581,724 | 44,340,939 | -0.64% |
| 2025-04-24 | 4.70 | 4.75 | 4.62 | 4.66 | 4.52 | qfq | 12,679,200 | 59,224,323 | -1.27% |
| 2025-04-23 | 4.65 | 4.75 | 4.64 | 4.72 | 4.58 | qfq | 12,767,348 | 60,110,521 | 2.16% |
| 2025-04-22 | 4.61 | 4.64 | 4.55 | 4.62 | 4.48 | qfq | 9,670,595 | 44,442,311 | 0.00% |
| 2025-04-21 | 4.56 | 4.63 | 4.50 | 4.62 | 4.48 | qfq | 10,281,800 | 47,232,328 | 1.09% |
| 2025-04-18 | 4.46 | 4.58 | 4.42 | 4.57 | 4.43 | qfq | 13,179,624 | 59,291,500 | 2.01% |
| 2025-04-17 | 4.50 | 4.58 | 4.47 | 4.48 | 4.35 | qfq | 12,140,600 | 54,983,864 | -0.88% |
| 2025-04-16 | 4.62 | 4.64 | 4.45 | 4.52 | 4.39 | qfq | 13,228,800 | 59,848,593 | -2.59% |
| 2025-04-15 | 4.62 | 4.67 | 4.58 | 4.64 | 4.50 | qfq | 9,472,700 | 43,791,911 | 0.65% |
| 2025-04-14 | 4.65 | 4.73 | 4.59 | 4.61 | 4.47 | qfq | 13,408,904 | 62,041,859 | 1.10% |
| 2025-04-11 | 4.40 | 4.65 | 4.40 | 4.56 | 4.42 | qfq | 16,743,400 | 75,943,618 | 2.47% |
| 2025-04-10 | 4.42 | 4.54 | 4.42 | 4.45 | 4.32 | qfq | 17,547,900 | 78,679,985 | 2.53% |
| 2025-04-09 | 4.18 | 4.38 | 3.95 | 4.34 | 4.21 | qfq | 24,431,378 | 102,700,580 | 2.12% |
| 2025-04-08 | 4.46 | 4.54 | 4.18 | 4.25 | 4.12 | qfq | 36,383,252 | 156,477,225 | -7.21% |
| 2025-04-07 | 4.75 | 4.78 | 4.58 | 4.58 | 4.44 | qfq | 19,566,200 | 90,536,150 | -10.02% |
| 2025-04-03 | 5.12 | 5.19 | 5.06 | 5.09 | 4.94 | qfq | 13,729,800 | 70,236,256 | -1.74% |
| 2025-04-02 | 5.17 | 5.25 | 5.14 | 5.18 | 5.03 | qfq | 9,685,328 | 50,256,282 | 0.19% |
| 2025-04-01 | 5.20 | 5.26 | 5.16 | 5.17 | 5.02 | qfq | 11,327,800 | 58,990,318 | 0.19% |
| 2025-03-31 | 5.27 | 5.30 | 5.09 | 5.16 | 5.01 | qfq | 18,409,919 | 95,216,536 | -2.64% |
| 2025-03-28 | 5.33 | 5.39 | 5.27 | 5.30 | 5.14 | qfq | 12,102,802 | 64,436,760 | -0.75% |
| 2025-03-27 | 5.38 | 5.41 | 5.26 | 5.34 | 5.18 | qfq | 13,678,367 | 73,051,661 | -0.93% |
| 2025-03-26 | 5.33 | 5.43 | 5.30 | 5.39 | 5.23 | qfq | 16,255,443 | 87,678,957 | 1.13% |
| 2025-03-25 | 5.32 | 5.40 | 5.30 | 5.33 | 5.17 | qfq | 13,915,793 | 74,476,206 | -0.19% |
| 2025-03-24 | 5.40 | 5.44 | 5.24 | 5.34 | 5.18 | qfq | 23,606,668 | 125,654,096 | -2.02% |
| 2025-03-21 | 5.53 | 5.55 | 5.40 | 5.45 | 5.29 | qfq | 23,284,268 | 127,095,808 | -1.62% |
| 2025-03-20 | 5.44 | 5.61 | 5.41 | 5.54 | 5.38 | qfq | 25,298,300 | 139,913,641 | 1.84% |
| 2025-03-19 | 5.42 | 5.48 | 5.40 | 5.44 | 5.28 | qfq | 15,054,389 | 81,766,905 | -0.18% |
| 2025-03-18 | 5.41 | 5.55 | 5.41 | 5.45 | 5.29 | qfq | 25,941,709 | 141,980,339 | 0.37% |
| 2025-03-17 | 5.30 | 5.43 | 5.25 | 5.43 | 5.27 | qfq | 26,339,423 | 141,156,961 | 3.04% |
| 2025-03-14 | 5.24 | 5.28 | 5.16 | 5.27 | 5.11 | qfq | 21,123,000 | 110,503,084 | 0.38% |
| 2025-03-13 | 5.33 | 5.39 | 5.17 | 5.25 | 5.09 | qfq | 24,346,777 | 127,754,029 | -2.23% |
| 2025-03-12 | 5.55 | 5.59 | 5.36 | 5.37 | 5.21 | qfq | 36,172,530 | 196,560,701 | -0.56% |
| 2025-03-11 | 5.20 | 5.42 | 5.18 | 5.40 | 5.24 | qfq | 37,364,313 | 199,359,195 | 2.66% |
| 2025-03-10 | 5.25 | 5.31 | 5.19 | 5.26 | 5.10 | qfq | 32,703,150 | 171,719,276 | 0.57% |
| 2025-03-07 | 5.05 | 5.57 | 5.00 | 5.23 | 5.07 | qfq | 57,391,868 | 304,465,806 | 3.36% |
| 2025-03-06 | 5.04 | 5.10 | 5.00 | 5.06 | 4.91 | qfq | 13,550,794 | 68,627,867 | 1.00% |
| 2025-03-05 | 5.02 | 5.04 | 4.90 | 5.01 | 4.86 | qfq | 11,166,150 | 55,582,067 | 0.20% |
| 2025-03-04 | 4.87 | 5.01 | 4.83 | 5.00 | 4.85 | qfq | 12,015,763 | 59,462,700 | 2.46% |
| 2025-03-03 | 4.98 | 5.04 | 4.87 | 4.88 | 4.73 | qfq | 19,300,100 | 95,666,292 | -1.81% |
| 2025-02-28 | 5.15 | 5.19 | 4.96 | 4.97 | 4.82 | qfq | 18,350,200 | 92,681,714 | -4.05% |
| 2025-02-27 | 5.21 | 5.23 | 5.07 | 5.18 | 5.03 | qfq | 19,005,694 | 97,938,962 | -0.38% |
| 2025-02-26 | 5.17 | 5.28 | 5.17 | 5.20 | 5.05 | qfq | 18,229,500 | 95,158,909 | 0.97% |
| 2025-02-25 | 5.11 | 5.22 | 5.08 | 5.15 | 5.00 | qfq | 13,214,215 | 68,230,528 | 0.00% |
| 2025-02-24 | 5.17 | 5.21 | 5.11 | 5.15 | 5.00 | qfq | 13,898,100 | 71,634,676 | -0.39% |
| 2025-02-21 | 5.18 | 5.19 | 5.11 | 5.17 | 5.02 | qfq | 14,872,208 | 76,552,923 | -0.39% |
| 2025-02-20 | 5.20 | 5.21 | 5.11 | 5.19 | 5.04 | qfq | 15,120,526 | 78,181,713 | 0.00% |
| 2025-02-19 | 5.01 | 5.21 | 5.00 | 5.19 | 5.04 | qfq | 17,309,100 | 88,854,104 | 3.80% |
| 2025-02-18 | 5.13 | 5.15 | 4.98 | 5.00 | 4.85 | qfq | 15,993,206 | 80,975,670 | -2.91% |
| 2025-02-17 | 5.17 | 5.21 | 5.11 | 5.15 | 5.00 | qfq | 13,308,000 | 68,509,790 | -0.39% |
| 2025-02-14 | 5.17 | 5.21 | 5.13 | 5.17 | 5.02 | qfq | 10,769,600 | 55,718,119 | 0.00% |
| 2025-02-13 | 5.33 | 5.33 | 5.16 | 5.17 | 5.02 | qfq | 16,960,347 | 88,637,172 | -2.45% |
| 2025-02-12 | 5.19 | 5.33 | 5.19 | 5.30 | 5.14 | qfq | 17,004,224 | 89,720,215 | 1.53% |
| 2025-02-11 | 5.23 | 5.27 | 5.17 | 5.22 | 5.06 | qfq | 16,694,991 | 87,153,992 | 0.58% |
| 2025-02-10 | 5.23 | 5.27 | 5.16 | 5.19 | 5.04 | qfq | 17,841,876 | 92,956,791 | -0.19% |
| 2025-02-07 | 5.09 | 5.32 | 5.05 | 5.20 | 5.05 | qfq | 28,076,364 | 145,585,869 | 2.36% |
| 2025-02-06 | 4.91 | 5.08 | 4.88 | 5.08 | 4.93 | qfq | 16,058,110 | 80,399,808 | 2.83% |
| 2025-02-05 | 5.00 | 5.03 | 4.93 | 4.94 | 4.79 | qfq | 12,688,500 | 63,076,302 | 0.82% |
| 2025-01-27 | 5.06 | 5.07 | 4.90 | 4.90 | 4.75 | qfq | 11,496,600 | 57,133,657 | -2.58% |
| 2025-01-24 | 4.94 | 5.03 | 4.92 | 5.03 | 4.88 | qfq | 9,602,000 | 47,983,623 | 1.00% |
| 2025-01-23 | 5.05 | 5.11 | 4.95 | 4.98 | 4.83 | qfq | 12,280,000 | 61,812,440 | -0.20% |
| 2025-01-22 | 5.02 | 5.05 | 4.97 | 4.99 | 4.84 | qfq | 10,070,000 | 50,365,075 | -1.38% |
| 2025-01-21 | 5.10 | 5.12 | 5.02 | 5.06 | 4.91 | qfq | 10,214,900 | 51,733,253 | 0.20% |
| 2025-01-20 | 5.12 | 5.16 | 5.02 | 5.05 | 4.90 | qfq | 10,573,300 | 53,686,166 | 0.00% |
| 2025-01-17 | 4.97 | 5.06 | 4.94 | 5.05 | 4.90 | qfq | 14,694,200 | 73,751,779 | 1.41% |
| 2025-01-16 | 4.99 | 5.09 | 4.95 | 4.98 | 4.83 | qfq | 13,696,100 | 68,688,453 | 0.20% |
| 2025-01-15 | 5.04 | 5.04 | 4.95 | 4.97 | 4.82 | qfq | 12,532,977 | 62,374,196 | -1.00% |
| 2025-01-14 | 4.78 | 5.02 | 4.75 | 5.02 | 4.87 | qfq | 15,883,200 | 78,158,687 | 5.46% |
| 2025-01-13 | 4.69 | 4.79 | 4.60 | 4.76 | 4.62 | qfq | 13,767,732 | 64,994,599 | 0.00% |
| 2025-01-10 | 4.86 | 4.95 | 4.76 | 4.76 | 4.62 | qfq | 15,463,100 | 75,172,020 | -2.26% |
| 2025-01-09 | 4.82 | 4.90 | 4.78 | 4.87 | 4.73 | qfq | 13,311,632 | 64,593,300 | 0.62% |
| 2025-01-08 | 4.89 | 4.89 | 4.67 | 4.84 | 4.70 | qfq | 19,656,277 | 94,018,481 | -1.02% |
| 2025-01-07 | 4.72 | 4.90 | 4.70 | 4.89 | 4.74 | qfq | 16,348,040 | 78,834,410 | 3.60% |
| 2025-01-06 | 4.67 | 4.81 | 4.56 | 4.72 | 4.58 | qfq | 16,254,643 | 76,390,561 | 0.43% |
| 2025-01-03 | 4.95 | 4.95 | 4.67 | 4.70 | 4.56 | qfq | 22,298,000 | 106,917,900 | -4.86% |
| 2025-01-02 | 5.07 | 5.12 | 4.88 | 4.94 | 4.79 | qfq | 19,304,100 | 96,513,292 | -2.56% |
| 2024-12-31 | 5.23 | 5.26 | 5.06 | 5.07 | 4.92 | qfq | 17,824,647 | 91,399,812 | -2.69% |
| 2024-12-30 | 5.34 | 5.38 | 5.20 | 5.21 | 5.06 | qfq | 15,247,800 | 79,951,322 | -2.80% |
| 2024-12-27 | 5.29 | 5.46 | 5.29 | 5.36 | 5.20 | qfq | 16,003,300 | 86,196,816 | 1.52% |
| 2024-12-26 | 5.20 | 5.34 | 5.19 | 5.28 | 5.12 | qfq | 11,901,300 | 62,850,543 | 1.34% |
| 2024-12-25 | 5.33 | 5.38 | 5.16 | 5.21 | 5.06 | qfq | 19,731,000 | 103,141,665 | -2.98% |
| 2024-12-24 | 5.37 | 5.45 | 5.30 | 5.37 | 5.21 | qfq | 16,870,470 | 90,460,263 | 1.32% |
| 2024-12-23 | 5.70 | 5.71 | 5.30 | 5.30 | 5.14 | qfq | 28,201,900 | 153,648,419 | -6.69% |
| 2024-12-20 | 5.62 | 5.77 | 5.60 | 5.68 | 5.51 | qfq | 18,852,148 | 106,716,278 | 1.25% |
| 2024-12-19 | 5.56 | 5.64 | 5.48 | 5.61 | 5.44 | qfq | 19,087,024 | 106,086,809 | 0.00% |
| 2024-12-18 | 5.61 | 5.70 | 5.55 | 5.61 | 5.44 | qfq | 24,358,097 | 137,078,377 | -0.36% |
| 2024-12-17 | 5.90 | 6.04 | 5.61 | 5.63 | 5.46 | qfq | 38,781,300 | 222,970,919 | -5.22% |
| 2024-12-16 | 6.16 | 6.29 | 5.87 | 5.94 | 5.76 | qfq | 70,374,440 | 423,278,995 | -3.73% |
| 2024-12-13 | 5.82 | 6.41 | 5.71 | 6.17 | 5.99 | qfq | 121,166,604 | 749,450,833 | 5.83% |
| 2024-12-12 | 5.95 | 5.99 | 5.76 | 5.83 | 5.66 | qfq | 41,780,650 | 243,990,114 | -2.02% |
| 2024-12-11 | 5.85 | 5.96 | 5.82 | 5.95 | 5.77 | qfq | 34,530,030 | 204,176,904 | 2.41% |
| 2024-12-10 | 6.01 | 6.05 | 5.80 | 5.81 | 5.64 | qfq | 53,279,584 | 315,840,832 | -0.68% |
| 2024-12-09 | 5.94 | 6.05 | 5.74 | 5.85 | 5.68 | qfq | 65,701,898 | 386,042,923 | -1.68% |
| 2024-12-06 | 6.02 | 6.31 | 5.91 | 5.95 | 5.77 | qfq | 116,473,323 | 701,296,674 | -4.49% |
| 2024-12-05 | 6.50 | 6.50 | 6.05 | 6.23 | 6.04 | qfq | 204,590,575 | 1,295,295,691 | 5.41% |
| 2024-12-04 | 5.50 | 5.91 | 5.50 | 5.91 | 5.73 | qfq | 28,117,073 | 164,212,692 | 10.06% |
| 2024-12-03 | 5.35 | 5.44 | 5.25 | 5.37 | 5.21 | qfq | 23,859,116 | 127,204,016 | 0.94% |
| 2024-12-02 | 5.31 | 5.39 | 5.30 | 5.32 | 5.16 | qfq | 18,991,737 | 101,460,280 | 0.57% |
| 2024-11-29 | 5.22 | 5.36 | 5.15 | 5.29 | 5.13 | qfq | 17,339,460 | 91,335,643 | 1.34% |
| 2024-11-28 | 5.27 | 5.31 | 5.20 | 5.22 | 5.06 | qfq | 12,881,760 | 67,625,680 | -0.95% |
| 2024-11-27 | 5.16 | 5.28 | 5.03 | 5.27 | 5.11 | qfq | 18,456,958 | 95,003,355 | 2.13% |
| 2024-11-26 | 5.28 | 5.31 | 5.14 | 5.16 | 5.01 | qfq | 13,212,700 | 68,924,410 | -2.82% |
| 2024-11-25 | 5.30 | 5.34 | 5.18 | 5.31 | 5.15 | qfq | 16,344,872 | 85,870,521 | 0.57% |
| 2024-11-22 | 5.47 | 5.61 | 5.25 | 5.28 | 5.12 | qfq | 27,301,043 | 148,642,377 | -4.35% |
| 2024-11-21 | 5.33 | 5.64 | 5.30 | 5.52 | 5.36 | qfq | 33,866,100 | 186,499,291 | 3.37% |
| 2024-11-20 | 5.32 | 5.36 | 5.24 | 5.34 | 5.18 | qfq | 20,074,900 | 106,420,875 | 0.00% |
| 2024-11-19 | 5.02 | 5.38 | 5.01 | 5.34 | 5.18 | qfq | 35,903,129 | 186,884,524 | 6.16% |
| 2024-11-18 | 5.27 | 5.35 | 5.00 | 5.03 | 4.88 | qfq | 30,932,118 | 158,634,240 | -4.01% |
| 2024-11-15 | 5.33 | 5.43 | 5.21 | 5.24 | 5.08 | qfq | 17,567,900 | 93,546,611 | -2.24% |
| 2024-11-14 | 5.51 | 5.51 | 5.32 | 5.36 | 5.20 | qfq | 18,968,700 | 102,428,874 | -2.72% |
| 2024-11-13 | 5.59 | 5.61 | 5.40 | 5.51 | 5.35 | qfq | 23,052,483 | 126,407,004 | -1.61% |
| 2024-11-12 | 5.74 | 5.80 | 5.55 | 5.60 | 5.43 | qfq | 33,982,697 | 192,697,044 | -2.10% |
| 2024-11-11 | 5.66 | 5.85 | 5.65 | 5.72 | 5.55 | qfq | 31,065,700 | 178,562,045 | 1.24% |
| 2024-11-08 | 5.59 | 5.70 | 5.55 | 5.65 | 5.48 | qfq | 24,054,306 | 135,472,243 | 1.44% |
| 2024-11-07 | 5.54 | 5.59 | 5.47 | 5.57 | 5.40 | qfq | 25,103,800 | 139,152,562 | 0.18% |
| 2024-11-06 | 5.49 | 5.63 | 5.46 | 5.56 | 5.39 | qfq | 33,317,900 | 185,236,505 | 1.28% |
| 2024-11-05 | 5.30 | 5.55 | 5.25 | 5.49 | 5.33 | qfq | 32,520,072 | 176,437,957 | 3.78% |
| 2024-11-04 | 5.25 | 5.31 | 5.20 | 5.29 | 5.13 | qfq | 21,425,400 | 112,608,437 | 0.76% |
| 2024-11-01 | 5.56 | 5.56 | 5.24 | 5.25 | 5.09 | qfq | 32,880,023 | 175,335,679 | -5.41% |
| 2024-10-31 | 5.50 | 5.63 | 5.48 | 5.55 | 5.38 | qfq | 31,150,001 | 172,833,472 | 0.73% |
| 2024-10-30 | 5.69 | 5.69 | 5.44 | 5.51 | 5.35 | qfq | 39,715,850 | 220,251,914 | -3.67% |
| 2024-10-29 | 5.78 | 5.85 | 5.65 | 5.72 | 5.55 | qfq | 39,164,924 | 224,841,065 | -1.55% |
| 2024-10-28 | 5.70 | 5.82 | 5.62 | 5.81 | 5.64 | qfq | 45,016,458 | 258,284,856 | 3.20% |
| 2024-10-25 | 5.58 | 5.82 | 5.54 | 5.63 | 5.46 | qfq | 56,627,863 | 319,862,893 | -0.71% |
| 2024-10-24 | 5.48 | 5.84 | 5.31 | 5.67 | 5.50 | qfq | 108,065,000 | 608,570,123 | 4.42% |
| 2024-10-23 | 4.93 | 5.43 | 4.91 | 5.43 | 5.27 | qfq | 56,072,914 | 300,356,806 | 9.92% |
| 2024-10-22 | 4.92 | 5.01 | 4.86 | 4.94 | 4.79 | qfq | 21,346,708 | 105,251,955 | -0.20% |
| 2024-10-21 | 4.82 | 5.00 | 4.77 | 4.95 | 4.80 | qfq | 45,627,132 | 223,758,097 | 3.34% |
| 2024-10-18 | 4.62 | 4.88 | 4.56 | 4.79 | 4.65 | qfq | 32,389,198 | 154,205,832 | 4.13% |
| 2024-10-17 | 4.70 | 4.94 | 4.59 | 4.60 | 4.46 | qfq | 35,513,658 | 168,655,828 | -2.34% |
| 2024-10-16 | 4.29 | 4.77 | 4.29 | 4.71 | 4.57 | qfq | 44,098,247 | 202,035,863 | 8.28% |
| 2024-10-15 | 4.48 | 4.51 | 4.34 | 4.35 | 4.22 | qfq | 16,848,958 | 74,631,402 | -3.33% |
| 2024-10-14 | 4.48 | 4.50 | 4.35 | 4.50 | 4.37 | qfq | 20,075,212 | 89,211,885 | 1.12% |
| 2024-10-11 | 4.59 | 4.62 | 4.40 | 4.45 | 4.32 | qfq | 23,815,453 | 107,003,632 | -3.89% |
| 2024-10-10 | 4.68 | 4.78 | 4.57 | 4.63 | 4.49 | qfq | 26,774,300 | 125,072,345 | 0.22% |
| 2024-10-09 | 4.95 | 4.95 | 4.62 | 4.62 | 4.48 | qfq | 40,217,731 | 191,338,305 | -7.23% |
| 2024-10-08 | 4.99 | 4.99 | 4.70 | 4.98 | 4.83 | qfq | 58,118,178 | 284,611,089 | 9.69% |
| 2024-09-30 | 4.33 | 4.56 | 4.27 | 4.54 | 4.40 | qfq | 35,443,856 | 156,604,788 | 9.40% |
| 2024-09-27 | 4.06 | 4.21 | 4.00 | 4.15 | 4.03 | qfq | 29,177,424 | 119,641,407 | 2.47% |
| 2024-09-26 | 3.92 | 4.05 | 3.89 | 4.05 | 3.93 | qfq | 14,914,100 | 59,511,414 | 3.58% |
| 2024-09-25 | 3.92 | 4.04 | 3.88 | 3.91 | 3.79 | qfq | 18,683,200 | 74,164,321 | 0.51% |
| 2024-09-24 | 3.83 | 3.89 | 3.78 | 3.89 | 3.77 | qfq | 13,156,100 | 50,609,569 | 2.10% |
| 2024-09-23 | 3.77 | 3.82 | 3.77 | 3.81 | 3.70 | qfq | 6,311,200 | 23,941,970 | 0.53% |
| 2024-09-20 | 3.83 | 3.84 | 3.76 | 3.79 | 3.68 | qfq | 7,665,300 | 29,079,879 | -1.04% |
| 2024-09-19 | 3.75 | 3.86 | 3.72 | 3.83 | 3.72 | qfq | 9,900,221 | 37,620,768 | 2.13% |
| 2024-09-18 | 3.87 | 3.87 | 3.73 | 3.75 | 3.64 | qfq | 8,154,700 | 30,836,300 | -2.85% |
| 2024-09-13 | 3.85 | 3.91 | 3.80 | 3.86 | 3.75 | qfq | 12,341,200 | 47,672,428 | 0.52% |
| 2024-09-12 | 3.89 | 3.92 | 3.83 | 3.84 | 3.73 | qfq | 10,467,600 | 40,569,063 | -0.78% |
| 2024-09-11 | 3.83 | 4.01 | 3.80 | 3.87 | 3.75 | qfq | 21,729,620 | 84,984,815 | 1.31% |
| 2024-09-10 | 3.74 | 3.85 | 3.73 | 3.82 | 3.71 | qfq | 16,593,721 | 62,806,619 | 2.41% |
| 2024-09-09 | 3.70 | 3.78 | 3.67 | 3.73 | 3.62 | qfq | 9,813,221 | 36,567,214 | 0.54% |
| 2024-09-06 | 3.71 | 3.75 | 3.69 | 3.71 | 3.60 | qfq | 7,101,447 | 26,408,829 | -0.27% |
| 2024-09-05 | 3.71 | 3.75 | 3.71 | 3.72 | 3.61 | qfq | 6,253,000 | 23,297,021 | 0.00% |
| 2024-09-04 | 3.72 | 3.77 | 3.71 | 3.72 | 3.61 | qfq | 6,730,200 | 25,123,426 | -0.27% |
| 2024-09-03 | 3.70 | 3.76 | 3.69 | 3.73 | 3.62 | qfq | 7,340,700 | 27,338,261 | 0.81% |
| 2024-09-02 | 3.73 | 3.77 | 3.69 | 3.70 | 3.59 | qfq | 7,638,200 | 28,532,297 | -0.54% |
| 2024-08-30 | 3.74 | 3.78 | 3.71 | 3.72 | 3.61 | qfq | 10,610,500 | 39,797,542 | -0.53% |
| 2024-08-29 | 3.62 | 3.75 | 3.62 | 3.74 | 3.63 | qfq | 8,972,300 | 33,215,678 | 3.03% |
| 2024-08-28 | 3.60 | 3.65 | 3.55 | 3.63 | 3.52 | qfq | 5,991,900 | 21,622,175 | 1.40% |
| 2024-08-27 | 3.65 | 3.66 | 3.57 | 3.58 | 3.47 | qfq | 6,055,024 | 21,789,253 | -1.92% |
| 2024-08-26 | 3.59 | 3.67 | 3.57 | 3.65 | 3.54 | qfq | 5,831,314 | 21,186,054 | 1.39% |
| 2024-08-23 | 3.58 | 3.66 | 3.55 | 3.60 | 3.49 | qfq | 6,412,400 | 23,056,463 | 0.28% |
| 2024-08-22 | 3.66 | 3.68 | 3.57 | 3.59 | 3.48 | qfq | 7,976,500 | 28,936,152 | -1.64% |
| 2024-08-21 | 3.63 | 3.70 | 3.63 | 3.65 | 3.54 | qfq | 6,273,999 | 22,971,504 | -0.27% |
| 2024-08-20 | 3.76 | 3.76 | 3.64 | 3.66 | 3.55 | qfq | 8,282,799 | 30,492,713 | -2.14% |
| 2024-08-19 | 3.70 | 3.76 | 3.66 | 3.74 | 3.63 | qfq | 6,590,200 | 24,572,402 | 1.08% |
| 2024-08-16 | 3.68 | 3.75 | 3.68 | 3.70 | 3.59 | qfq | 6,509,100 | 24,164,950 | 0.27% |
| 2024-08-15 | 3.60 | 3.72 | 3.58 | 3.69 | 3.58 | qfq | 9,472,524 | 34,795,504 | 1.93% |
| 2024-08-14 | 3.66 | 3.66 | 3.60 | 3.62 | 3.51 | qfq | 4,505,699 | 16,328,324 | -0.82% |
| 2024-08-13 | 3.61 | 3.67 | 3.59 | 3.65 | 3.54 | qfq | 4,508,700 | 16,349,515 | 0.55% |
| 2024-08-12 | 3.69 | 3.71 | 3.60 | 3.63 | 3.52 | qfq | 5,931,600 | 21,605,936 | -1.63% |
| 2024-08-09 | 3.69 | 3.73 | 3.67 | 3.69 | 3.58 | qfq | 6,745,500 | 24,961,643 | 0.00% |
| 2024-08-08 | 3.67 | 3.71 | 3.61 | 3.69 | 3.58 | qfq | 8,448,987 | 30,989,496 | 0.27% |
| 2024-08-07 | 3.68 | 3.68 | 3.62 | 3.68 | 3.57 | qfq | 8,788,200 | 32,104,574 | 0.82% |
| 2024-08-06 | 3.64 | 3.70 | 3.60 | 3.65 | 3.54 | qfq | 8,590,200 | 31,266,329 | 0.83% |
| 2024-08-05 | 3.73 | 3.78 | 3.62 | 3.62 | 3.51 | qfq | 11,729,687 | 43,332,113 | -3.72% |
| 2024-08-02 | 3.73 | 3.81 | 3.71 | 3.76 | 3.65 | qfq | 11,821,104 | 44,466,495 | 0.00% |
| 2024-08-01 | 3.74 | 3.78 | 3.72 | 3.76 | 3.65 | qfq | 10,494,200 | 39,376,398 | -0.27% |
| 2024-07-31 | 3.67 | 3.77 | 3.66 | 3.77 | 3.66 | qfq | 19,748,504 | 73,563,278 | 2.17% |
| 2024-07-30 | 3.53 | 3.70 | 3.51 | 3.69 | 3.58 | qfq | 18,049,800 | 65,456,246 | 3.65% |
| 2024-07-29 | 3.61 | 3.69 | 3.55 | 3.56 | 3.45 | qfq | 11,710,001 | 42,193,006 | -1.11% |
| 2024-07-26 | 3.56 | 3.61 | 3.53 | 3.60 | 3.49 | qfq | 11,314,654 | 40,351,734 | 1.98% |
| 2024-07-25 | 3.53 | 3.59 | 3.49 | 3.53 | 3.42 | qfq | 15,900,700 | 56,250,650 | -1.67% |
| 2024-07-24 | 3.74 | 3.84 | 3.59 | 3.59 | 3.48 | qfq | 22,870,720 | 83,947,341 | -2.45% |
| 2024-07-23 | 3.61 | 3.79 | 3.56 | 3.68 | 3.57 | qfq | 28,456,060 | 104,979,911 | 1.94% |
| 2024-07-22 | 3.60 | 3.63 | 3.46 | 3.61 | 3.50 | qfq | 21,479,521 | 76,445,842 | 0.28% |
| 2024-07-19 | 3.45 | 3.81 | 3.43 | 3.60 | 3.49 | qfq | 30,549,945 | 110,756,512 | 4.05% |
| 2024-07-18 | 3.49 | 3.50 | 3.41 | 3.46 | 3.36 | qfq | 9,538,300 | 32,917,417 | -1.42% |
| 2024-07-17 | 3.58 | 3.58 | 3.48 | 3.51 | 3.41 | qfq | 8,049,700 | 28,353,675 | -1.96% |
| 2024-07-16 | 3.61 | 3.63 | 3.56 | 3.58 | 3.47 | qfq | 6,468,300 | 23,165,853 | -0.83% |
| 2024-07-15 | 3.68 | 3.69 | 3.59 | 3.61 | 3.50 | qfq | 8,980,400 | 32,506,462 | -1.90% |
| 2024-07-12 | 3.65 | 3.70 | 3.62 | 3.68 | 3.57 | qfq | 9,516,700 | 34,889,771 | 0.55% |
| 2024-07-11 | 3.58 | 3.66 | 3.55 | 3.66 | 3.55 | qfq | 13,347,600 | 48,341,555 | 4.27% |
| 2024-07-10 | 3.50 | 3.57 | 3.48 | 3.51 | 3.41 | qfq | 13,651,800 | 48,157,704 | -0.28% |
| 2024-07-09 | 3.54 | 3.60 | 3.40 | 3.52 | 3.42 | qfq | 18,831,900 | 65,869,197 | 0.28% |
| 2024-07-08 | 3.51 | 3.79 | 3.45 | 3.51 | 3.41 | qfq | 23,236,363 | 82,876,055 | -1.40% |
| 2024-07-05 | 3.47 | 3.58 | 3.44 | 3.56 | 3.45 | qfq | 6,195,200 | 21,769,274 | 0.85% |
| 2024-07-04 | 3.60 | 3.64 | 3.50 | 3.53 | 3.42 | qfq | 7,698,483 | 27,456,584 | -1.67% |
| 2024-07-03 | 3.64 | 3.68 | 3.59 | 3.59 | 3.48 | qfq | 6,112,100 | 22,207,899 | -1.10% |
| 2024-07-02 | 3.66 | 3.68 | 3.60 | 3.63 | 3.52 | qfq | 6,982,700 | 25,436,829 | -0.55% |
| 2024-07-01 | 3.66 | 3.68 | 3.54 | 3.65 | 3.54 | qfq | 9,770,200 | 35,196,998 | 0.27% |
| 2024-06-28 | 3.62 | 3.71 | 3.59 | 3.64 | 3.53 | qfq | 10,023,104 | 36,781,520 | 0.83% |
| 2024-06-27 | 3.82 | 3.83 | 3.61 | 3.61 | 3.50 | qfq | 14,579,400 | 53,774,377 | -5.50% |
| 2024-06-26 | 3.63 | 3.82 | 3.58 | 3.82 | 3.71 | qfq | 10,952,043 | 40,736,762 | 5.52% |
| 2024-06-25 | 3.59 | 3.70 | 3.58 | 3.62 | 3.51 | qfq | 9,233,398 | 33,569,880 | 1.12% |
| 2024-06-24 | 3.72 | 3.73 | 3.57 | 3.58 | 3.47 | qfq | 9,465,037 | 34,353,359 | -4.53% |
| 2024-06-21 | 3.74 | 3.79 | 3.68 | 3.75 | 3.64 | qfq | 6,328,024 | 23,747,430 | 0.81% |
| 2024-06-20 | 3.86 | 3.87 | 3.71 | 3.72 | 3.61 | qfq | 7,424,574 | 28,051,873 | -3.63% |
| 2024-06-19 | 3.96 | 3.97 | 3.86 | 3.86 | 3.75 | qfq | 7,147,504 | 27,832,820 | -1.53% |
| 2024-06-18 | 3.85 | 3.93 | 3.82 | 3.92 | 3.80 | qfq | 8,985,800 | 34,937,812 | 2.35% |
| 2024-06-17 | 3.82 | 3.89 | 3.80 | 3.83 | 3.72 | qfq | 6,956,814 | 26,779,340 | 0.00% |
| 2024-06-14 | 3.81 | 3.84 | 3.77 | 3.83 | 3.72 | qfq | 5,793,024 | 22,018,325 | 0.26% |
| 2024-06-13 | 3.86 | 3.89 | 3.81 | 3.82 | 3.71 | qfq | 6,433,314 | 24,689,006 | -1.04% |
| 2024-06-12 | 3.84 | 3.88 | 3.82 | 3.86 | 3.75 | qfq | 6,762,024 | 26,075,823 | 0.26% |
| 2024-06-11 | 3.80 | 3.85 | 3.71 | 3.85 | 3.74 | qfq | 10,340,113 | 39,114,072 | 1.32% |
| 2024-06-07 | 3.73 | 3.81 | 3.70 | 3.80 | 3.69 | qfq | 9,142,300 | 34,373,920 | 2.98% |
| 2024-06-06 | 3.82 | 3.86 | 3.66 | 3.69 | 3.58 | qfq | 10,598,247 | 39,462,576 | -3.15% |
| 2024-06-05 | 3.88 | 3.89 | 3.81 | 3.81 | 3.70 | qfq | 6,939,000 | 26,695,276 | -1.80% |
| 2024-06-04 | 3.90 | 3.93 | 3.84 | 3.88 | 3.76 | qfq | 10,728,793 | 41,568,755 | -1.77% |
| 2024-06-03 | 4.02 | 4.06 | 3.90 | 3.95 | 3.83 | qfq | 11,813,050 | 46,857,498 | -1.74% |
| 2024-05-31 | 3.95 | 4.03 | 3.94 | 4.02 | 3.90 | qfq | 8,109,947 | 32,378,705 | 1.77% |
| 2024-05-30 | 3.94 | 3.99 | 3.90 | 3.95 | 3.83 | qfq | 8,951,171 | 35,452,233 | 0.25% |
| 2024-05-29 | 3.91 | 3.98 | 3.91 | 3.94 | 3.82 | qfq | 6,457,424 | 25,468,323 | 0.77% |
| 2024-05-28 | 3.94 | 3.98 | 3.89 | 3.91 | 3.79 | qfq | 7,605,650 | 29,956,608 | -0.51% |
| 2024-05-27 | 3.99 | 4.00 | 3.84 | 3.93 | 3.81 | qfq | 10,368,124 | 40,445,284 | -0.25% |
| 2024-05-24 | 3.99 | 4.05 | 3.93 | 3.94 | 3.82 | qfq | 9,501,400 | 37,789,608 | -1.25% |
| 2024-05-23 | 4.07 | 4.07 | 3.98 | 3.99 | 3.87 | qfq | 10,415,500 | 41,800,642 | -2.21% |
| 2024-05-22 | 4.07 | 4.11 | 4.05 | 4.08 | 3.96 | qfq | 6,735,700 | 27,468,752 | 0.00% |
| 2024-05-21 | 4.17 | 4.19 | 4.06 | 4.08 | 3.96 | qfq | 8,204,296 | 33,572,045 | -2.16% |
| 2024-05-20 | 4.24 | 4.29 | 4.15 | 4.17 | 4.05 | qfq | 10,882,326 | 45,806,772 | -1.18% |
| 2024-05-17 | 4.16 | 4.22 | 4.13 | 4.22 | 4.09 | qfq | 8,441,394 | 35,166,177 | 1.44% |
| 2024-05-16 | 4.14 | 4.22 | 4.14 | 4.16 | 4.04 | qfq | 8,514,613 | 35,578,970 | 0.00% |
| 2024-05-15 | 4.20 | 4.22 | 4.14 | 4.16 | 4.04 | qfq | 8,958,300 | 37,440,820 | -0.95% |
| 2024-05-14 | 4.21 | 4.29 | 4.18 | 4.20 | 4.08 | qfq | 10,888,100 | 45,876,761 | -0.47% |
| 2024-05-13 | 4.40 | 4.42 | 4.20 | 4.22 | 4.09 | qfq | 12,220,100 | 51,958,758 | -2.99% |
| 2024-05-10 | 4.42 | 4.45 | 4.32 | 4.35 | 4.22 | qfq | 9,996,000 | 43,575,332 | -2.03% |
| 2024-05-09 | 4.40 | 4.50 | 4.40 | 4.44 | 4.31 | qfq | 7,933,939 | 35,330,056 | 0.45% |
| 2024-05-08 | 4.52 | 4.53 | 4.41 | 4.42 | 4.29 | qfq | 8,120,200 | 36,235,104 | -2.00% |
| 2024-05-07 | 4.59 | 4.61 | 4.49 | 4.51 | 4.38 | qfq | 8,589,200 | 38,881,624 | -1.74% |
| 2024-05-06 | 4.52 | 4.62 | 4.52 | 4.59 | 4.45 | qfq | 10,555,000 | 48,366,907 | 1.77% |
| 2024-04-30 | 4.53 | 4.55 | 4.48 | 4.51 | 4.38 | qfq | 7,268,900 | 32,781,992 | -0.44% |
| 2024-04-29 | 4.43 | 4.54 | 4.43 | 4.53 | 4.40 | qfq | 10,488,600 | 47,182,191 | 2.26% |
| 2024-04-26 | 4.40 | 4.46 | 4.39 | 4.43 | 4.30 | qfq | 12,017,540 | 53,181,068 | -0.89% |
| 2024-04-25 | 4.46 | 4.49 | 4.41 | 4.47 | 4.34 | qfq | 7,851,600 | 34,945,572 | -0.45% |
| 2024-04-24 | 4.35 | 4.50 | 4.32 | 4.49 | 4.36 | qfq | 9,829,800 | 43,485,920 | 3.46% |
| 2024-04-23 | 4.26 | 4.40 | 4.23 | 4.34 | 4.21 | qfq | 12,327,750 | 53,278,644 | 2.36% |
| 2024-04-22 | 4.25 | 4.32 | 4.15 | 4.24 | 4.11 | qfq | 10,893,050 | 46,340,783 | -1.85% |
| 2024-04-19 | 4.34 | 4.43 | 4.28 | 4.32 | 4.10 | qfq | 10,274,406 | 44,548,849 | -1.37% |
| 2024-04-18 | 4.41 | 4.44 | 4.34 | 4.38 | 4.15 | qfq | 10,288,339 | 45,270,392 | -0.68% |
| 2024-04-17 | 4.18 | 4.43 | 4.18 | 4.41 | 4.18 | qfq | 16,904,580 | 73,540,346 | 7.82% |
| 2024-04-16 | 4.35 | 4.39 | 4.08 | 4.09 | 3.88 | qfq | 17,160,600 | 71,815,137 | -7.26% |
| 2024-04-15 | 4.53 | 4.60 | 4.32 | 4.41 | 4.18 | qfq | 14,090,510 | 62,527,257 | -2.43% |
| 2024-04-12 | 4.55 | 4.59 | 4.50 | 4.52 | 4.29 | qfq | 7,813,500 | 35,483,572 | -0.88% |
| 2024-04-11 | 4.53 | 4.61 | 4.49 | 4.56 | 4.32 | qfq | 9,132,436 | 41,679,408 | 0.00% |
| 2024-04-10 | 4.65 | 4.66 | 4.50 | 4.56 | 4.32 | qfq | 10,925,270 | 49,888,526 | -2.56% |
| 2024-04-09 | 4.60 | 4.68 | 4.60 | 4.68 | 4.44 | qfq | 8,150,700 | 37,841,983 | 1.08% |
| 2024-04-08 | 4.69 | 4.72 | 4.61 | 4.63 | 4.39 | qfq | 9,656,950 | 45,085,713 | -1.70% |
| 2024-04-03 | 4.75 | 4.77 | 4.68 | 4.71 | 4.47 | qfq | 11,334,000 | 53,426,899 | -1.05% |
| 2024-04-02 | 4.80 | 4.86 | 4.72 | 4.76 | 4.51 | qfq | 18,373,000 | 87,698,168 | -1.45% |
| 2024-04-01 | 4.70 | 5.00 | 4.65 | 4.83 | 4.58 | qfq | 28,349,625 | 137,677,579 | 4.55% |
| 2024-03-29 | 4.53 | 4.70 | 4.48 | 4.62 | 4.38 | qfq | 14,631,831 | 67,030,310 | 2.44% |
| 2024-03-28 | 4.41 | 4.57 | 4.41 | 4.51 | 4.28 | qfq | 11,254,106 | 50,823,886 | 2.27% |
| 2024-03-27 | 4.50 | 4.52 | 4.40 | 4.41 | 4.18 | qfq | 10,973,100 | 48,981,535 | -2.22% |
| 2024-03-26 | 4.47 | 4.55 | 4.43 | 4.51 | 4.28 | qfq | 10,444,000 | 46,955,714 | 0.22% |
| 2024-03-25 | 4.59 | 4.62 | 4.49 | 4.50 | 4.27 | qfq | 10,709,900 | 48,805,108 | -1.96% |
| 2024-03-22 | 4.64 | 4.68 | 4.53 | 4.59 | 4.35 | qfq | 9,830,906 | 45,112,174 | -1.50% |
| 2024-03-21 | 4.63 | 4.70 | 4.62 | 4.66 | 4.42 | qfq | 11,495,002 | 53,512,077 | 0.65% |
| 2024-03-20 | 4.64 | 4.68 | 4.56 | 4.63 | 4.39 | qfq | 19,488,000 | 89,830,928 | -1.49% |
| 2024-03-19 | 4.68 | 4.79 | 4.67 | 4.70 | 4.46 | qfq | 14,208,242 | 67,291,596 | 0.00% |
| 2024-03-18 | 4.61 | 4.72 | 4.61 | 4.70 | 4.46 | qfq | 11,148,130 | 52,031,118 | 1.08% |
| 2024-03-15 | 4.52 | 4.65 | 4.49 | 4.65 | 4.41 | qfq | 12,926,500 | 59,138,822 | 3.56% |
| 2024-03-14 | 4.50 | 4.55 | 4.44 | 4.49 | 4.26 | qfq | 13,819,200 | 62,185,248 | -1.32% |
| 2024-03-13 | 4.45 | 4.65 | 4.44 | 4.55 | 4.31 | qfq | 16,991,200 | 77,530,986 | 2.48% |
| 2024-03-12 | 4.37 | 4.46 | 4.34 | 4.44 | 4.21 | qfq | 11,804,243 | 51,988,948 | 2.30% |
| 2024-03-11 | 4.26 | 4.34 | 4.26 | 4.34 | 4.12 | qfq | 10,097,800 | 43,448,199 | 1.64% |
| 2024-03-08 | 4.22 | 4.31 | 4.21 | 4.27 | 4.05 | qfq | 7,773,500 | 33,020,292 | 0.95% |
| 2024-03-07 | 4.32 | 4.36 | 4.22 | 4.23 | 4.01 | qfq | 10,388,800 | 44,559,844 | -1.40% |
| 2024-03-06 | 4.25 | 4.34 | 4.21 | 4.29 | 4.07 | qfq | 9,369,914 | 40,070,035 | 0.47% |
| 2024-03-05 | 4.31 | 4.33 | 4.24 | 4.27 | 4.05 | qfq | 10,685,613 | 45,776,940 | -0.93% |
| 2024-03-04 | 4.37 | 4.43 | 4.28 | 4.31 | 4.09 | qfq | 11,455,500 | 49,592,399 | -0.92% |
| 2024-03-01 | 4.27 | 4.38 | 4.25 | 4.35 | 4.12 | qfq | 13,557,300 | 58,676,322 | 1.40% |
| 2024-02-29 | 4.07 | 4.30 | 4.06 | 4.29 | 4.07 | qfq | 15,310,104 | 64,819,650 | 3.87% |
| 2024-02-28 | 4.44 | 4.47 | 4.13 | 4.13 | 3.92 | qfq | 23,141,500 | 99,767,971 | -5.71% |
| 2024-02-27 | 4.18 | 4.39 | 4.18 | 4.38 | 4.15 | qfq | 15,951,166 | 68,462,255 | 4.04% |
| 2024-02-26 | 4.18 | 4.26 | 4.15 | 4.21 | 3.99 | qfq | 14,901,200 | 62,604,319 | 1.45% |
| 2024-02-23 | 4.06 | 4.16 | 4.02 | 4.15 | 3.93 | qfq | 13,675,902 | 55,852,880 | 1.97% |
| 2024-02-22 | 4.02 | 4.10 | 4.01 | 4.07 | 3.86 | qfq | 10,316,318 | 41,815,524 | 0.99% |
| 2024-02-21 | 3.96 | 4.16 | 3.91 | 4.03 | 3.82 | qfq | 16,406,317 | 66,758,997 | 1.00% |
| 2024-02-20 | 4.04 | 4.04 | 3.92 | 3.99 | 3.78 | qfq | 12,945,152 | 51,398,449 | -1.48% |
| 2024-02-19 | 4.10 | 4.17 | 3.97 | 4.05 | 3.84 | qfq | 29,082,093 | 118,268,581 | 1.25% |
| 2024-02-08 | 3.63 | 4.00 | 3.63 | 4.00 | 3.79 | qfq | 25,108,876 | 97,743,470 | 9.89% |
| 2024-02-07 | 3.50 | 3.74 | 3.43 | 3.64 | 3.45 | qfq | 27,048,430 | 97,532,608 | 5.20% |
| 2024-02-06 | 3.27 | 3.61 | 3.20 | 3.46 | 3.28 | qfq | 26,832,087 | 90,668,974 | 4.22% |
| 2024-02-05 | 3.59 | 3.61 | 3.28 | 3.32 | 3.15 | qfq | 25,931,818 | 87,792,279 | -8.79% |
| 2024-02-02 | 3.89 | 3.93 | 3.52 | 3.64 | 3.45 | qfq | 19,767,800 | 73,524,405 | -6.19% |
| 2024-02-01 | 3.92 | 4.00 | 3.78 | 3.88 | 3.68 | qfq | 14,101,800 | 54,820,939 | -1.02% |
| 2024-01-31 | 4.12 | 4.16 | 3.90 | 3.92 | 3.72 | qfq | 15,575,465 | 62,509,073 | -4.62% |
| 2024-01-30 | 4.20 | 4.28 | 4.10 | 4.11 | 3.90 | qfq | 10,022,900 | 41,989,041 | -3.07% |
| 2024-01-29 | 4.39 | 4.39 | 4.21 | 4.24 | 4.02 | qfq | 8,177,600 | 35,081,306 | -2.30% |
| 2024-01-26 | 4.36 | 4.43 | 4.33 | 4.34 | 4.12 | qfq | 9,844,600 | 43,097,420 | -0.91% |
| 2024-01-25 | 4.26 | 4.40 | 4.24 | 4.38 | 4.15 | qfq | 11,192,426 | 48,499,460 | 2.34% |
| 2024-01-24 | 4.19 | 4.29 | 4.09 | 4.28 | 4.06 | qfq | 12,949,700 | 54,394,138 | 1.66% |
| 2024-01-23 | 4.22 | 4.23 | 4.07 | 4.21 | 3.99 | qfq | 13,052,900 | 54,286,205 | 0.72% |
| 2024-01-22 | 4.48 | 4.49 | 4.15 | 4.18 | 3.96 | qfq | 14,593,000 | 63,074,122 | -6.49% |
| 2024-01-19 | 4.55 | 4.57 | 4.45 | 4.47 | 4.24 | qfq | 9,284,439 | 41,824,574 | -1.11% |
| 2024-01-18 | 4.56 | 4.57 | 4.39 | 4.52 | 4.29 | qfq | 12,440,900 | 55,598,760 | -0.88% |
| 2024-01-17 | 4.66 | 4.68 | 4.55 | 4.56 | 4.32 | qfq | 8,233,900 | 38,063,239 | -2.36% |
| 2024-01-16 | 4.75 | 4.75 | 4.60 | 4.67 | 4.43 | qfq | 9,981,600 | 46,381,956 | -0.85% |
| 2024-01-15 | 4.72 | 4.75 | 4.66 | 4.71 | 4.47 | qfq | 9,530,726 | 44,872,716 | 0.43% |
| 2024-01-12 | 4.76 | 4.78 | 4.68 | 4.69 | 4.45 | qfq | 6,924,400 | 32,705,387 | -1.47% |
| 2024-01-11 | 4.71 | 4.79 | 4.68 | 4.76 | 4.51 | qfq | 9,028,800 | 42,722,609 | 1.06% |
| 2024-01-10 | 4.73 | 4.77 | 4.65 | 4.71 | 4.47 | qfq | 8,651,226 | 40,795,831 | -0.63% |
| 2024-01-09 | 4.78 | 4.83 | 4.71 | 4.74 | 4.49 | qfq | 11,502,056 | 54,901,277 | -0.42% |
| 2024-01-08 | 4.84 | 4.86 | 4.75 | 4.76 | 4.51 | qfq | 8,540,000 | 41,034,855 | -1.86% |
| 2024-01-05 | 4.92 | 4.98 | 4.82 | 4.85 | 4.60 | qfq | 9,534,000 | 46,773,817 | -1.42% |
| 2024-01-04 | 4.90 | 4.94 | 4.86 | 4.92 | 4.67 | qfq | 8,415,850 | 41,231,210 | -0.20% |
| 2024-01-03 | 4.97 | 4.98 | 4.90 | 4.93 | 4.67 | qfq | 9,499,100 | 46,920,110 | -1.00% |
| 2024-01-02 | 4.94 | 5.03 | 4.92 | 4.98 | 4.72 | qfq | 11,679,150 | 58,092,954 | 1.01% |
| 2023-12-29 | 4.87 | 4.95 | 4.84 | 4.93 | 4.67 | qfq | 9,092,700 | 44,579,657 | 1.65% |
| 2023-12-28 | 4.78 | 4.87 | 4.73 | 4.85 | 4.60 | qfq | 10,059,200 | 48,468,232 | 1.46% |
| 2023-12-27 | 4.79 | 4.82 | 4.74 | 4.78 | 4.53 | qfq | 7,382,500 | 35,262,166 | 0.63% |
| 2023-12-26 | 4.85 | 4.86 | 4.74 | 4.75 | 4.50 | qfq | 6,684,200 | 32,000,299 | -2.26% |
| 2023-12-25 | 4.85 | 4.88 | 4.82 | 4.86 | 4.61 | qfq | 8,656,700 | 41,966,236 | 0.41% |
| 2023-12-22 | 4.92 | 4.93 | 4.82 | 4.84 | 4.59 | qfq | 10,701,100 | 52,109,498 | -1.43% |
| 2023-12-21 | 4.82 | 4.93 | 4.80 | 4.91 | 4.66 | qfq | 10,458,300 | 51,003,092 | 0.41% |
| 2023-12-20 | 5.00 | 5.01 | 4.88 | 4.89 | 4.64 | qfq | 8,498,600 | 41,947,454 | -1.61% |
| 2023-12-19 | 4.98 | 5.01 | 4.93 | 4.97 | 4.71 | qfq | 9,050,900 | 44,925,945 | -0.20% |
| 2023-12-18 | 5.05 | 5.07 | 4.97 | 4.98 | 4.72 | qfq | 10,709,700 | 53,691,424 | -1.58% |
| 2023-12-15 | 5.06 | 5.10 | 5.04 | 5.06 | 4.80 | qfq | 7,478,702 | 37,914,434 | -0.39% |
| 2023-12-14 | 5.09 | 5.15 | 5.04 | 5.08 | 4.82 | qfq | 11,467,100 | 58,277,303 | -0.20% |
| 2023-12-13 | 5.06 | 5.17 | 5.04 | 5.09 | 4.83 | qfq | 12,195,500 | 62,280,655 | 0.20% |
| 2023-12-12 | 5.06 | 5.09 | 5.01 | 5.08 | 4.82 | qfq | 12,760,900 | 64,594,220 | 0.59% |
| 2023-12-11 | 4.99 | 5.07 | 4.97 | 5.05 | 4.79 | qfq | 20,896,075 | 104,874,877 | 0.60% |
| 2023-12-08 | 5.07 | 5.13 | 5.01 | 5.02 | 4.76 | qfq | 19,233,895 | 97,164,729 | -0.79% |
| 2023-12-07 | 5.13 | 5.15 | 5.06 | 5.06 | 4.80 | qfq | 13,097,300 | 66,823,207 | -1.56% |
| 2023-12-06 | 5.08 | 5.19 | 5.08 | 5.14 | 4.87 | qfq | 10,739,600 | 55,273,445 | 0.98% |
| 2023-12-05 | 5.17 | 5.19 | 5.09 | 5.09 | 4.83 | qfq | 13,906,306 | 71,233,907 | -1.74% |
| 2023-12-04 | 5.27 | 5.28 | 5.16 | 5.18 | 4.91 | qfq | 13,421,600 | 69,871,938 | -1.33% |
| 2023-12-01 | 5.22 | 5.29 | 5.17 | 5.25 | 4.98 | qfq | 13,390,606 | 70,093,307 | 0.38% |
| 2023-11-30 | 5.27 | 5.30 | 5.18 | 5.23 | 4.96 | qfq | 16,238,653 | 84,905,943 | -0.76% |
| 2023-11-29 | 5.33 | 5.36 | 5.26 | 5.27 | 5.00 | qfq | 14,460,100 | 76,747,947 | -1.13% |
| 2023-11-28 | 5.21 | 5.36 | 5.19 | 5.33 | 5.05 | qfq | 22,093,500 | 117,069,865 | 2.30% |
| 2023-11-27 | 5.20 | 5.25 | 5.15 | 5.21 | 4.94 | qfq | 10,596,400 | 55,105,929 | 0.39% |
| 2023-11-24 | 5.24 | 5.25 | 5.16 | 5.19 | 4.92 | qfq | 12,952,800 | 67,287,359 | -1.33% |
| 2023-11-23 | 5.14 | 5.26 | 5.14 | 5.26 | 4.99 | qfq | 14,671,900 | 76,538,403 | 1.94% |
| 2023-11-22 | 5.24 | 5.27 | 5.16 | 5.16 | 4.89 | qfq | 15,856,200 | 82,370,712 | -1.53% |
| 2023-11-21 | 5.28 | 5.32 | 5.22 | 5.24 | 4.97 | qfq | 16,965,672 | 89,259,377 | -0.76% |
| 2023-11-20 | 5.31 | 5.33 | 5.26 | 5.28 | 5.01 | qfq | 16,032,100 | 84,882,324 | -0.19% |
| 2023-11-17 | 5.24 | 5.33 | 5.23 | 5.29 | 5.02 | qfq | 17,997,900 | 95,117,334 | 0.57% |
| 2023-11-16 | 5.28 | 5.36 | 5.24 | 5.26 | 4.99 | qfq | 23,407,806 | 123,530,698 | -1.31% |
| 2023-11-15 | 5.37 | 5.39 | 5.27 | 5.33 | 5.05 | qfq | 34,819,300 | 184,845,278 | -0.19% |
| 2023-11-14 | 5.23 | 5.40 | 5.20 | 5.34 | 5.06 | qfq | 49,651,700 | 264,829,395 | 3.09% |
| 2023-11-13 | 5.14 | 5.22 | 5.13 | 5.18 | 4.91 | qfq | 16,961,600 | 87,765,419 | 1.57% |
| 2023-11-10 | 5.12 | 5.16 | 5.08 | 5.10 | 4.84 | qfq | 11,127,500 | 56,939,330 | -0.97% |
| 2023-11-09 | 5.18 | 5.19 | 5.07 | 5.15 | 4.88 | qfq | 19,057,306 | 97,800,015 | -0.77% |
| 2023-11-08 | 5.21 | 5.27 | 5.14 | 5.19 | 4.92 | qfq | 17,755,000 | 92,148,862 | -0.38% |
| 2023-11-07 | 5.19 | 5.22 | 5.13 | 5.21 | 4.94 | qfq | 18,619,200 | 96,380,205 | 0.77% |
| 2023-11-06 | 5.10 | 5.18 | 5.07 | 5.17 | 4.90 | qfq | 17,602,530 | 90,359,060 | 2.17% |
| 2023-11-03 | 5.05 | 5.10 | 5.04 | 5.06 | 4.80 | qfq | 13,904,500 | 70,487,816 | 0.20% |
| 2023-11-02 | 5.16 | 5.19 | 5.03 | 5.05 | 4.79 | qfq | 23,637,800 | 120,136,818 | -2.13% |
| 2023-11-01 | 5.11 | 5.21 | 5.09 | 5.16 | 4.89 | qfq | 18,918,669 | 97,724,494 | 0.39% |
| 2023-10-31 | 5.15 | 5.23 | 5.09 | 5.14 | 4.87 | qfq | 24,200,538 | 124,596,733 | -0.39% |
| 2023-10-30 | 5.14 | 5.25 | 5.09 | 5.16 | 4.89 | qfq | 28,928,838 | 149,289,309 | 1.18% |
| 2023-10-27 | 5.02 | 5.16 | 5.02 | 5.10 | 4.84 | qfq | 30,910,027 | 157,470,321 | 0.20% |
| 2023-10-26 | 4.93 | 5.13 | 4.93 | 5.09 | 4.83 | qfq | 39,455,943 | 198,764,491 | 1.80% |
| 2023-10-25 | 4.78 | 5.19 | 4.78 | 5.00 | 4.74 | qfq | 41,688,590 | 208,224,377 | 4.82% |
| 2023-10-24 | 4.69 | 4.81 | 4.66 | 4.77 | 4.52 | qfq | 15,457,200 | 73,454,270 | 2.58% |
| 2023-10-23 | 4.75 | 4.82 | 4.63 | 4.65 | 4.41 | qfq | 18,149,300 | 85,720,368 | -1.90% |
| 2023-10-20 | 4.74 | 4.90 | 4.72 | 4.74 | 4.49 | qfq | 16,293,228 | 77,962,295 | -1.25% |
| 2023-10-19 | 4.90 | 4.91 | 4.78 | 4.80 | 4.55 | qfq | 18,575,100 | 89,486,970 | -1.64% |
| 2023-10-18 | 5.02 | 5.02 | 4.87 | 4.88 | 4.63 | qfq | 31,503,000 | 155,144,434 | -2.79% |
| 2023-10-17 | 5.05 | 5.08 | 4.96 | 5.02 | 4.76 | qfq | 32,480,811 | 163,030,613 | 0.80% |
| 2023-10-16 | 4.92 | 5.04 | 4.88 | 4.98 | 4.72 | qfq | 37,475,250 | 185,200,662 | 1.22% |
| 2023-10-13 | 4.76 | 4.97 | 4.73 | 4.92 | 4.67 | qfq | 33,455,393 | 163,005,966 | 3.36% |
| 2023-10-12 | 4.68 | 4.77 | 4.65 | 4.76 | 4.51 | qfq | 13,477,407 | 63,691,850 | 1.28% |
| 2023-10-11 | 4.71 | 4.74 | 4.66 | 4.70 | 4.46 | qfq | 13,357,450 | 62,700,803 | -0.84% |
| 2023-10-10 | 4.62 | 4.88 | 4.60 | 4.74 | 4.49 | qfq | 22,347,900 | 105,975,537 | 2.38% |
| 2023-10-09 | 4.57 | 4.75 | 4.53 | 4.63 | 4.39 | qfq | 18,144,800 | 84,513,316 | 1.76% |
| 2023-09-28 | 4.48 | 4.59 | 4.48 | 4.55 | 4.31 | qfq | 12,735,636 | 57,746,969 | 1.79% |
| 2023-09-27 | 4.60 | 4.61 | 4.45 | 4.47 | 4.24 | qfq | 18,677,626 | 84,153,083 | -3.25% |
| 2023-09-26 | 4.74 | 4.76 | 4.56 | 4.62 | 4.38 | qfq | 21,748,504 | 100,631,918 | -3.35% |
| 2023-09-25 | 4.72 | 4.81 | 4.72 | 4.78 | 4.53 | qfq | 21,198,952 | 100,964,332 | -0.21% |
| 2023-09-22 | 4.68 | 4.79 | 4.63 | 4.79 | 4.54 | qfq | 26,222,600 | 123,374,371 | 1.05% |
| 2023-09-21 | 4.72 | 4.79 | 4.66 | 4.74 | 4.49 | qfq | 21,722,802 | 102,289,337 | -0.21% |
| 2023-09-20 | 4.80 | 4.84 | 4.73 | 4.75 | 4.50 | qfq | 28,233,514 | 135,017,186 | -1.86% |
| 2023-09-19 | 4.90 | 4.92 | 4.69 | 4.84 | 4.59 | qfq | 62,721,374 | 300,356,085 | -4.54% |
| 2023-09-18 | 4.57 | 5.07 | 4.55 | 5.07 | 4.81 | qfq | 41,107,924 | 205,681,522 | 9.98% |
| 2023-09-15 | 4.61 | 4.63 | 4.54 | 4.61 | 4.37 | qfq | 7,723,024 | 35,438,941 | 0.66% |
| 2023-09-14 | 4.63 | 4.65 | 4.55 | 4.58 | 4.34 | qfq | 7,142,500 | 32,829,410 | -0.87% |
| 2023-09-13 | 4.65 | 4.68 | 4.58 | 4.62 | 4.38 | qfq | 6,425,704 | 29,666,113 | -1.28% |
| 2023-09-12 | 4.69 | 4.73 | 4.66 | 4.68 | 4.44 | qfq | 5,141,300 | 24,078,020 | -0.21% |
| 2023-09-11 | 4.69 | 4.71 | 4.63 | 4.69 | 4.45 | qfq | 8,823,953 | 41,280,391 | -0.42% |
| 2023-09-08 | 4.62 | 4.77 | 4.60 | 4.71 | 4.47 | qfq | 9,292,464 | 43,719,560 | 1.95% |
| 2023-09-07 | 4.76 | 4.76 | 4.60 | 4.62 | 4.38 | qfq | 8,475,400 | 39,509,483 | -2.94% |
| 2023-09-06 | 4.66 | 4.78 | 4.62 | 4.76 | 4.51 | qfq | 10,012,204 | 47,331,798 | 1.93% |
| 2023-09-05 | 4.69 | 4.71 | 4.65 | 4.67 | 4.43 | qfq | 5,544,674 | 25,963,067 | 0.00% |
| 2023-09-04 | 4.61 | 4.69 | 4.61 | 4.67 | 4.43 | qfq | 6,984,840 | 32,435,280 | 1.30% |
| 2023-09-01 | 4.60 | 4.66 | 4.59 | 4.61 | 4.37 | qfq | 4,466,140 | 20,613,209 | -0.43% |
| 2023-08-31 | 4.64 | 4.70 | 4.61 | 4.63 | 4.39 | qfq | 6,519,400 | 30,227,542 | -0.22% |
| 2023-08-30 | 4.58 | 4.73 | 4.58 | 4.64 | 4.40 | qfq | 10,617,350 | 49,582,330 | 1.98% |
| 2023-08-29 | 4.39 | 4.55 | 4.36 | 4.55 | 4.31 | qfq | 9,928,822 | 44,730,749 | 3.88% |
| 2023-08-28 | 4.53 | 4.56 | 4.36 | 4.38 | 4.15 | qfq | 11,395,940 | 50,937,491 | 1.15% |
| 2023-08-25 | 4.41 | 4.46 | 4.30 | 4.33 | 4.11 | qfq | 6,240,200 | 27,340,511 | -1.59% |
| 2023-08-24 | 4.47 | 4.49 | 4.40 | 4.40 | 4.17 | qfq | 6,427,800 | 28,479,885 | -1.57% |
| 2023-08-23 | 4.48 | 4.52 | 4.42 | 4.47 | 4.24 | qfq | 5,126,400 | 22,880,810 | -0.22% |
| 2023-08-22 | 4.54 | 4.58 | 4.42 | 4.48 | 4.25 | qfq | 7,080,700 | 31,694,667 | -0.88% |
| 2023-08-21 | 4.56 | 4.62 | 4.52 | 4.52 | 4.29 | qfq | 4,798,700 | 21,908,395 | -0.66% |
| 2023-08-18 | 4.60 | 4.65 | 4.55 | 4.55 | 4.31 | qfq | 4,517,100 | 20,804,416 | -1.30% |
| 2023-08-17 | 4.52 | 4.62 | 4.49 | 4.61 | 4.37 | qfq | 5,442,224 | 24,813,202 | 1.99% |
| 2023-08-16 | 4.60 | 4.61 | 4.51 | 4.52 | 4.29 | qfq | 4,672,500 | 21,267,621 | -2.16% |
| 2023-08-15 | 4.58 | 4.67 | 4.56 | 4.62 | 4.38 | qfq | 5,388,772 | 24,877,675 | 0.65% |
| 2023-08-14 | 4.55 | 4.60 | 4.52 | 4.59 | 4.35 | qfq | 4,882,000 | 22,243,484 | 0.00% |
| 2023-08-11 | 4.68 | 4.68 | 4.59 | 4.59 | 4.35 | qfq | 5,727,900 | 26,475,957 | -1.71% |
| 2023-08-10 | 4.66 | 4.70 | 4.63 | 4.67 | 4.43 | qfq | 3,607,400 | 16,831,293 | 0.00% |
| 2023-08-09 | 4.75 | 4.75 | 4.64 | 4.67 | 4.43 | qfq | 9,225,800 | 43,238,821 | -1.89% |
| 2023-08-08 | 4.78 | 4.82 | 4.73 | 4.76 | 4.51 | qfq | 4,432,800 | 21,099,663 | -0.42% |
| 2023-08-07 | 4.88 | 4.91 | 4.76 | 4.78 | 4.53 | qfq | 8,567,300 | 41,108,159 | -2.05% |
| 2023-08-04 | 4.93 | 4.96 | 4.87 | 4.88 | 4.63 | qfq | 7,143,800 | 34,950,812 | -0.41% |
| 2023-08-03 | 4.91 | 5.07 | 4.88 | 4.90 | 4.65 | qfq | 12,505,900 | 62,029,470 | -0.81% |
| 2023-08-02 | 4.87 | 4.95 | 4.85 | 4.94 | 4.68 | qfq | 8,322,200 | 40,760,533 | 1.23% |
| 2023-08-01 | 4.94 | 4.94 | 4.85 | 4.88 | 4.63 | qfq | 8,769,083 | 42,804,294 | -1.41% |
| 2023-07-31 | 4.89 | 4.97 | 4.87 | 4.95 | 4.69 | qfq | 10,199,800 | 50,266,477 | 0.81% |
| 2023-07-28 | 4.86 | 4.95 | 4.78 | 4.91 | 4.66 | qfq | 17,711,384 | 86,313,372 | -0.41% |
| 2023-07-27 | 4.83 | 5.08 | 4.82 | 4.93 | 4.67 | qfq | 25,362,904 | 125,948,205 | 2.49% |
| 2023-07-26 | 4.89 | 4.89 | 4.78 | 4.81 | 4.56 | qfq | 5,081,900 | 24,458,311 | -1.03% |
| 2023-07-25 | 4.78 | 4.86 | 4.77 | 4.86 | 4.61 | qfq | 6,361,652 | 30,675,196 | 2.32% |
| 2023-07-24 | 4.75 | 4.81 | 4.70 | 4.75 | 4.50 | qfq | 5,592,100 | 26,600,942 | -0.21% |
| 2023-07-21 | 4.79 | 4.82 | 4.74 | 4.76 | 4.51 | qfq | 5,123,052 | 24,458,558 | -1.24% |
| 2023-07-20 | 4.87 | 4.90 | 4.80 | 4.82 | 4.57 | qfq | 6,464,552 | 31,322,798 | -0.82% |
| 2023-07-19 | 4.88 | 4.91 | 4.83 | 4.86 | 4.61 | qfq | 6,030,500 | 29,314,241 | -0.82% |
| 2023-07-18 | 4.76 | 4.95 | 4.74 | 4.90 | 4.65 | qfq | 12,055,400 | 58,802,244 | 2.73% |