RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新联电子002546.SZ
最近收盘价8.022026-07-17
最近交易日2026-07-17
成交量（股）46,763,399
成交额（元）372,533,462
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2026-04-24 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-20 | 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 | 7.71 | 8.17 | 7.65 | 8.02 | 8.02 | qfq | 46,763,399 | 372,533,462 | 2.82% |
| 2026-07-16 | 8.30 | 8.45 | 7.67 | 7.80 | 7.80 | qfq | 58,707,280 | 473,690,919 | -8.45% |
| 2026-07-15 | 8.48 | 8.64 | 8.16 | 8.52 | 8.52 | qfq | 60,183,166 | 502,688,877 | -1.39% |
| 2026-07-14 | 8.02 | 8.70 | 7.86 | 8.64 | 8.64 | qfq | 72,921,721 | 604,821,094 | 5.75% |
| 2026-07-13 | 7.61 | 8.26 | 7.58 | 8.17 | 8.17 | qfq | 66,904,966 | 534,291,729 | 6.24% |
| 2026-07-10 | 7.73 | 7.84 | 7.52 | 7.69 | 7.69 | qfq | 48,378,940 | 369,775,593 | -2.41% |
| 2026-07-09 | 7.27 | 8.00 | 7.20 | 7.88 | 7.88 | qfq | 74,758,687 | 567,971,378 | 7.36% |
| 2026-07-08 | 7.34 | 7.34 | 7.19 | 7.34 | 7.34 | qfq | 29,088,526 | 213,229,442 | 10.04% |
| 2026-07-07 | 6.90 | 6.91 | 6.65 | 6.67 | 6.67 | qfq | 12,789,456 | 86,332,398 | -3.47% |
| 2026-07-06 | 7.29 | 7.32 | 6.91 | 6.91 | 6.91 | qfq | 19,975,700 | 140,927,160 | -4.82% |
| 2026-07-03 | 7.37 | 7.38 | 7.21 | 7.26 | 7.26 | qfq | 17,542,300 | 127,686,183 | -1.76% |
| 2026-07-02 | 7.30 | 7.60 | 7.14 | 7.39 | 7.39 | qfq | 23,055,346 | 170,508,466 | 0.27% |
| 2026-07-01 | 7.24 | 7.40 | 7.14 | 7.37 | 7.37 | qfq | 21,576,049 | 157,906,332 | 1.24% |
| 2026-06-30 | 7.40 | 7.47 | 7.17 | 7.28 | 7.28 | qfq | 24,695,932 | 180,002,069 | -2.41% |
| 2026-06-29 | 7.75 | 7.77 | 7.28 | 7.46 | 7.46 | qfq | 30,315,250 | 226,879,849 | -4.48% |
| 2026-06-26 | 7.55 | 7.82 | 7.47 | 7.81 | 7.81 | qfq | 39,227,102 | 301,509,571 | 2.09% |
| 2026-06-25 | 7.53 | 7.69 | 7.32 | 7.65 | 7.65 | qfq | 37,228,784 | 280,070,420 | 2.82% |
| 2026-06-24 | 7.50 | 7.50 | 7.33 | 7.44 | 7.44 | qfq | 31,200,538 | 231,138,321 | -2.87% |
| 2026-06-23 | 7.38 | 7.87 | 7.31 | 7.66 | 7.66 | qfq | 65,829,645 | 500,163,300 | 3.93% |
| 2026-06-22 | 6.71 | 7.37 | 6.67 | 7.37 | 7.37 | qfq | 20,288,640 | 145,320,046 | 10.00% |
| 2026-06-18 | 6.75 | 6.82 | 6.67 | 6.70 | 6.70 | qfq | 11,904,300 | 80,150,348 | -1.62% |
| 2026-06-17 | 7.00 | 7.00 | 6.77 | 6.81 | 6.81 | qfq | 15,166,180 | 103,972,364 | -2.85% |
| 2026-06-16 | 6.95 | 7.08 | 6.84 | 7.01 | 7.01 | qfq | 18,532,300 | 129,268,057 | 0.86% |
| 2026-06-15 | 6.70 | 7.02 | 6.70 | 6.95 | 6.95 | qfq | 20,465,900 | 141,383,734 | 4.51% |
| 2026-06-12 | 6.67 | 6.73 | 6.54 | 6.65 | 6.65 | qfq | 14,891,200 | 99,114,610 | 1.84% |
| 2026-06-11 | 6.62 | 6.68 | 6.48 | 6.53 | 6.53 | qfq | 11,210,300 | 73,410,800 | -1.95% |
| 2026-06-10 | 6.85 | 6.85 | 6.54 | 6.66 | 6.66 | qfq | 17,149,380 | 113,905,832 | -3.06% |
| 2026-06-09 | 6.90 | 6.94 | 6.80 | 6.87 | 6.87 | qfq | 11,691,800 | 80,171,717 | 0.29% |
| 2026-06-08 | 7.03 | 7.13 | 6.77 | 6.85 | 6.85 | qfq | 15,595,780 | 108,525,174 | -4.06% |
| 2026-06-05 | 7.12 | 7.26 | 7.00 | 7.14 | 7.14 | qfq | 15,543,800 | 110,965,186 | 0.14% |
| 2026-06-04 | 7.30 | 7.32 | 7.10 | 7.13 | 7.13 | qfq | 15,053,024 | 107,956,971 | -2.60% |
| 2026-06-03 | 7.42 | 7.45 | 7.27 | 7.32 | 7.32 | qfq | 13,416,900 | 98,805,156 | -1.35% |
| 2026-06-02 | 7.64 | 7.64 | 7.31 | 7.42 | 7.42 | qfq | 15,630,400 | 116,039,537 | -2.50% |
| 2026-06-01 | 7.53 | 7.70 | 7.48 | 7.61 | 7.61 | qfq | 14,692,380 | 111,967,234 | 1.06% |
| 2026-05-29 | 7.82 | 7.83 | 7.48 | 7.53 | 7.53 | qfq | 19,036,103 | 145,265,807 | -3.71% |
| 2026-05-28 | 7.68 | 7.84 | 7.66 | 7.82 | 7.82 | qfq | 14,778,003 | 114,840,057 | 1.82% |
| 2026-05-27 | 7.75 | 7.87 | 7.64 | 7.68 | 7.68 | qfq | 13,059,600 | 100,830,174 | -1.54% |
| 2026-05-26 | 8.00 | 8.01 | 7.68 | 7.80 | 7.80 | qfq | 16,768,180 | 130,577,377 | -2.99% |
| 2026-05-25 | 7.93 | 8.12 | 7.93 | 8.04 | 8.04 | qfq | 11,273,726 | 90,438,497 | 1.64% |
| 2026-05-22 | 7.86 | 7.96 | 7.77 | 7.91 | 7.91 | qfq | 13,271,780 | 104,562,770 | 1.41% |
| 2026-05-21 | 8.18 | 8.23 | 7.80 | 7.80 | 7.80 | qfq | 22,764,100 | 182,821,278 | -4.65% |
| 2026-05-20 | 8.36 | 8.36 | 8.16 | 8.18 | 8.18 | qfq | 15,350,900 | 125,816,211 | -2.85% |
| 2026-05-19 | 8.22 | 8.42 | 8.14 | 8.42 | 8.42 | qfq | 17,860,200 | 147,840,958 | 2.43% |
| 2026-05-18 | 8.16 | 8.27 | 8.12 | 8.22 | 8.22 | qfq | 13,912,866 | 114,129,269 | -0.12% |
| 2026-05-15 | 8.40 | 8.49 | 8.20 | 8.23 | 8.23 | qfq | 21,783,938 | 180,577,449 | -2.60% |
| 2026-05-14 | 8.87 | 8.90 | 8.45 | 8.45 | 8.45 | qfq | 31,622,009 | 273,713,504 | -4.63% |
| 2026-05-13 | 8.59 | 8.88 | 8.50 | 8.86 | 8.86 | qfq | 49,744,819 | 437,679,721 | 4.11% |
| 2026-05-12 | 8.45 | 8.59 | 8.44 | 8.51 | 8.51 | qfq | 21,758,342 | 185,328,843 | 0.35% |
| 2026-05-11 | 8.50 | 8.54 | 8.43 | 8.48 | 8.48 | qfq | 17,615,580 | 149,408,621 | 0.00% |
| 2026-05-08 | 8.49 | 8.51 | 8.35 | 8.48 | 8.48 | qfq | 16,991,942 | 142,974,690 | 0.12% |
| 2026-05-07 | 8.40 | 8.50 | 8.40 | 8.47 | 8.47 | qfq | 18,890,500 | 159,740,375 | 1.56% |
| 2026-05-06 | 8.28 | 8.37 | 8.22 | 8.34 | 8.34 | qfq | 15,418,800 | 128,161,703 | 1.46% |
| 2026-04-30 | 8.23 | 8.28 | 8.16 | 8.22 | 8.22 | qfq | 10,711,700 | 87,818,405 | -0.12% |
| 2026-04-29 | 8.03 | 8.26 | 8.00 | 8.23 | 8.23 | qfq | 15,102,180 | 123,524,552 | 2.11% |
| 2026-04-28 | 8.20 | 8.24 | 8.03 | 8.06 | 8.06 | qfq | 19,480,860 | 157,375,419 | -2.18% |
| 2026-04-27 | 8.32 | 8.35 | 8.13 | 8.24 | 8.24 | qfq | 20,695,400 | 170,194,037 | -1.79% |
| 2026-04-24 | 8.65 | 8.65 | 8.38 | 8.39 | 8.39 | qfq | 19,626,980 | 165,578,671 | -3.89% |
| 2026-04-23 | 8.77 | 9.03 | 8.66 | 8.73 | 8.61 | qfq | 24,759,900 | 217,520,666 | -0.46% |
| 2026-04-22 | 8.65 | 8.78 | 8.60 | 8.77 | 8.65 | qfq | 19,746,709 | 171,938,114 | 0.80% |
| 2026-04-21 | 8.96 | 8.96 | 8.67 | 8.70 | 8.58 | qfq | 28,380,209 | 247,284,563 | -2.90% |
| 2026-04-20 | 8.95 | 9.01 | 8.81 | 8.96 | 8.84 | qfq | 32,314,800 | 288,025,881 | -0.11% |
| 2026-04-17 | 9.10 | 9.15 | 8.93 | 8.97 | 8.85 | qfq | 28,635,329 | 257,445,320 | -2.18% |
| 2026-04-16 | 9.18 | 9.20 | 8.87 | 9.17 | 9.04 | qfq | 31,912,761 | 288,856,473 | -1.29% |
| 2026-04-15 | 9.47 | 9.50 | 9.25 | 9.29 | 9.16 | qfq | 37,783,500 | 353,427,847 | -1.38% |
| 2026-04-14 | 9.03 | 9.44 | 9.03 | 9.42 | 9.29 | qfq | 45,965,968 | 424,998,499 | 4.90% |
| 2026-04-13 | 8.93 | 9.08 | 8.83 | 8.98 | 8.86 | qfq | 20,009,707 | 178,390,225 | -0.33% |
| 2026-04-10 | 9.03 | 9.10 | 8.96 | 9.01 | 8.89 | qfq | 16,142,100 | 145,964,664 | 0.67% |
| 2026-04-09 | 9.02 | 9.04 | 8.89 | 8.95 | 8.83 | qfq | 18,243,200 | 163,456,560 | -2.08% |
| 2026-04-08 | 8.92 | 9.15 | 8.92 | 9.14 | 9.01 | qfq | 25,769,000 | 233,326,074 | 4.22% |
| 2026-04-07 | 8.65 | 8.81 | 8.59 | 8.77 | 8.65 | qfq | 14,872,100 | 129,955,452 | 1.39% |
| 2026-04-03 | 8.92 | 8.93 | 8.63 | 8.65 | 8.53 | qfq | 17,385,700 | 151,355,992 | -2.59% |
| 2026-04-02 | 8.98 | 9.16 | 8.78 | 8.88 | 8.76 | qfq | 22,897,500 | 205,206,535 | -1.88% |
| 2026-04-01 | 9.00 | 9.05 | 8.96 | 9.05 | 8.93 | qfq | 19,198,303 | 172,872,695 | 2.26% |
| 2026-03-31 | 9.11 | 9.15 | 8.84 | 8.85 | 8.73 | qfq | 24,344,000 | 218,648,388 | -2.85% |
| 2026-03-30 | 9.11 | 9.16 | 8.95 | 9.11 | 8.98 | qfq | 20,553,518 | 186,088,438 | -1.62% |
| 2026-03-27 | 8.99 | 9.29 | 8.96 | 9.26 | 9.13 | qfq | 21,980,265 | 202,156,030 | 1.31% |
| 2026-03-26 | 9.48 | 9.48 | 9.10 | 9.14 | 9.01 | qfq | 33,492,700 | 309,610,590 | -3.99% |
| 2026-03-25 | 9.49 | 9.68 | 9.40 | 9.52 | 9.39 | qfq | 43,746,400 | 417,255,735 | 0.63% |
| 2026-03-24 | 9.20 | 9.48 | 9.08 | 9.46 | 9.33 | qfq | 47,689,160 | 442,892,167 | 5.82% |
| 2026-03-23 | 9.28 | 9.46 | 8.88 | 8.94 | 8.82 | qfq | 40,996,600 | 375,001,973 | -5.99% |
| 2026-03-20 | 9.78 | 9.94 | 9.50 | 9.51 | 9.38 | qfq | 33,442,842 | 324,322,217 | -2.26% |
| 2026-03-19 | 9.82 | 9.93 | 9.65 | 9.73 | 9.60 | qfq | 33,296,400 | 325,601,114 | -2.89% |
| 2026-03-18 | 9.87 | 10.05 | 9.79 | 10.02 | 9.88 | qfq | 36,018,260 | 357,991,565 | 2.14% |
| 2026-03-17 | 10.10 | 10.28 | 9.79 | 9.81 | 9.68 | qfq | 48,193,162 | 483,550,280 | -2.49% |
| 2026-03-16 | 10.65 | 10.66 | 10.00 | 10.06 | 9.92 | qfq | 58,162,518 | 590,349,679 | -5.72% |
| 2026-03-13 | 10.73 | 10.91 | 10.49 | 10.67 | 10.52 | qfq | 49,356,783 | 527,594,199 | -0.65% |
| 2026-03-12 | 11.18 | 11.19 | 10.59 | 10.74 | 10.59 | qfq | 79,397,444 | 857,128,466 | -4.45% |
| 2026-03-11 | 11.59 | 11.59 | 11.20 | 11.24 | 11.09 | qfq | 78,456,126 | 890,469,550 | -4.10% |
| 2026-03-10 | 11.53 | 11.80 | 11.35 | 11.72 | 11.56 | qfq | 81,224,111 | 941,237,159 | 0.43% |
| 2026-03-09 | 11.12 | 12.40 | 10.82 | 11.67 | 11.51 | qfq | 125,843,972 | 1,445,032,329 | 2.46% |
| 2026-03-06 | 10.82 | 11.49 | 10.66 | 11.39 | 11.23 | qfq | 111,116,269 | 1,247,137,158 | 5.37% |
| 2026-03-05 | 11.12 | 11.57 | 10.80 | 10.81 | 10.66 | qfq | 123,481,320 | 1,379,216,522 | -2.70% |
| 2026-03-04 | 10.25 | 11.25 | 10.19 | 11.11 | 10.96 | qfq | 113,730,577 | 1,247,585,238 | 3.06% |
| 2026-03-03 | 10.62 | 11.42 | 10.54 | 10.78 | 10.63 | qfq | 129,560,300 | 1,418,631,593 | 0.47% |
| 2026-03-02 | 10.52 | 11.19 | 10.50 | 10.73 | 10.58 | qfq | 113,615,997 | 1,227,766,264 | -1.65% |
| 2026-02-27 | 10.71 | 11.06 | 10.47 | 10.91 | 10.76 | qfq | 136,947,381 | 1,472,908,956 | 4.10% |
| 2026-02-26 | 9.53 | 10.48 | 9.46 | 10.48 | 10.34 | qfq | 85,775,226 | 852,827,846 | 9.97% |
| 2026-02-25 | 9.62 | 9.63 | 9.47 | 9.53 | 9.40 | qfq | 57,396,900 | 547,424,245 | -0.94% |
| 2026-02-24 | 9.17 | 9.72 | 9.11 | 9.62 | 9.49 | qfq | 82,169,580 | 782,515,946 | 5.71% |
| 2026-02-13 | 9.31 | 9.35 | 9.05 | 9.10 | 8.97 | qfq | 60,515,141 | 553,805,796 | -3.91% |
| 2026-02-12 | 9.16 | 9.59 | 9.02 | 9.47 | 9.34 | qfq | 101,592,191 | 949,571,997 | 4.99% |
| 2026-02-11 | 9.05 | 9.14 | 9.01 | 9.02 | 8.90 | qfq | 33,482,580 | 303,556,836 | -0.66% |
| 2026-02-10 | 9.05 | 9.20 | 8.96 | 9.08 | 8.96 | qfq | 39,352,300 | 357,222,542 | -0.33% |
| 2026-02-09 | 9.18 | 9.20 | 8.95 | 9.11 | 8.98 | qfq | 51,800,180 | 469,094,875 | 0.44% |
| 2026-02-06 | 8.71 | 9.19 | 8.69 | 9.07 | 8.95 | qfq | 69,301,920 | 628,756,398 | 2.83% |
| 2026-02-05 | 9.04 | 9.04 | 8.75 | 8.82 | 8.70 | qfq | 47,767,440 | 422,866,954 | -3.40% |
| 2026-02-04 | 9.01 | 9.23 | 8.97 | 9.13 | 9.00 | qfq | 55,871,220 | 508,034,125 | 0.44% |
| 2026-02-03 | 8.99 | 9.16 | 8.91 | 9.09 | 8.97 | qfq | 73,834,999 | 666,360,564 | 0.66% |
| 2026-02-02 | 8.72 | 9.36 | 8.72 | 9.03 | 8.91 | qfq | 112,993,145 | 1,026,396,260 | 4.88% |
| 2026-01-30 | 8.57 | 8.68 | 8.36 | 8.61 | 8.49 | qfq | 55,868,001 | 476,841,718 | 0.23% |
| 2026-01-29 | 9.00 | 9.00 | 8.56 | 8.59 | 8.47 | qfq | 86,882,728 | 760,264,484 | -5.91% |
| 2026-01-28 | 9.00 | 9.30 | 8.90 | 9.13 | 9.00 | qfq | 87,505,717 | 797,111,216 | 0.55% |
| 2026-01-27 | 9.09 | 9.28 | 8.79 | 9.08 | 8.96 | qfq | 94,837,688 | 854,910,102 | -1.09% |
| 2026-01-26 | 9.48 | 9.66 | 9.06 | 9.18 | 9.05 | qfq | 116,382,953 | 1,083,538,110 | -3.97% |
| 2026-01-23 | 9.10 | 9.87 | 8.99 | 9.56 | 9.43 | qfq | 169,669,155 | 1,609,473,724 | 6.58% |
| 2026-01-22 | 9.40 | 9.60 | 8.82 | 8.97 | 8.85 | qfq | 162,519,145 | 1,478,528,205 | -7.33% |
| 2026-01-21 | 9.64 | 10.33 | 9.30 | 9.68 | 9.55 | qfq | 223,595,128 | 2,191,988,143 | -3.20% |
| 2026-01-20 | 9.47 | 10.00 | 9.29 | 10.00 | 9.86 | qfq | 219,357,453 | 2,156,807,999 | 10.01% |
| 2026-01-19 | 8.05 | 9.09 | 8.05 | 9.09 | 8.97 | qfq | 184,255,051 | 1,594,692,602 | 10.05% |
| 2026-01-16 | 8.61 | 8.61 | 8.09 | 8.26 | 8.15 | qfq | 226,447,647 | 1,921,248,120 | 5.49% |
| 2026-01-15 | 7.14 | 7.83 | 7.14 | 7.83 | 7.72 | qfq | 100,057,723 | 770,283,213 | 9.97% |
| 2026-01-14 | 7.09 | 7.21 | 7.03 | 7.12 | 7.02 | qfq | 37,074,720 | 263,820,567 | 0.56% |
| 2026-01-13 | 7.12 | 7.20 | 7.03 | 7.08 | 6.98 | qfq | 40,390,974 | 286,915,524 | -0.42% |
| 2026-01-12 | 7.19 | 7.19 | 7.07 | 7.11 | 7.01 | qfq | 39,839,573 | 283,112,409 | -1.25% |
| 2026-01-09 | 7.07 | 7.22 | 7.06 | 7.20 | 7.10 | qfq | 32,657,460 | 234,177,383 | 1.98% |
| 2026-01-08 | 7.09 | 7.14 | 6.94 | 7.06 | 6.96 | qfq | 44,336,203 | 313,808,619 | -3.29% |
| 2026-01-07 | 7.28 | 7.41 | 7.23 | 7.30 | 7.20 | qfq | 30,704,580 | 225,166,498 | 0.27% |
| 2026-01-06 | 7.12 | 7.30 | 7.09 | 7.28 | 7.18 | qfq | 32,382,480 | 233,412,344 | 2.10% |
| 2026-01-05 | 7.03 | 7.13 | 7.01 | 7.13 | 7.03 | qfq | 21,108,100 | 149,806,284 | 2.00% |
| 2025-12-31 | 7.05 | 7.07 | 6.95 | 6.99 | 6.89 | qfq | 14,839,260 | 103,771,260 | -1.13% |
| 2025-12-30 | 7.03 | 7.13 | 7.01 | 7.07 | 6.97 | qfq | 12,954,300 | 91,637,389 | 0.00% |
| 2025-12-29 | 7.05 | 7.10 | 7.03 | 7.07 | 6.97 | qfq | 15,669,880 | 110,816,913 | 0.28% |
| 2025-12-26 | 7.14 | 7.15 | 7.00 | 7.05 | 6.95 | qfq | 22,555,100 | 159,495,955 | -1.26% |
| 2025-12-25 | 7.14 | 7.15 | 7.07 | 7.14 | 7.04 | qfq | 19,698,100 | 140,060,065 | 0.14% |
| 2025-12-24 | 6.99 | 7.19 | 6.93 | 7.13 | 7.03 | qfq | 34,602,700 | 245,799,825 | 1.71% |
| 2025-12-23 | 6.91 | 7.01 | 6.88 | 7.01 | 6.91 | qfq | 19,333,500 | 134,593,057 | 1.01% |
| 2025-12-22 | 6.95 | 6.98 | 6.88 | 6.94 | 6.84 | qfq | 17,534,600 | 121,660,145 | 0.73% |
| 2025-12-19 | 6.71 | 6.90 | 6.70 | 6.89 | 6.80 | qfq | 22,842,700 | 156,490,085 | 2.84% |
| 2025-12-18 | 6.68 | 6.74 | 6.64 | 6.70 | 6.61 | qfq | 15,931,000 | 106,788,083 | -0.59% |
| 2025-12-17 | 6.69 | 6.76 | 6.53 | 6.74 | 6.65 | qfq | 27,882,680 | 184,711,755 | 0.75% |
| 2025-12-16 | 6.93 | 6.94 | 6.68 | 6.69 | 6.60 | qfq | 25,493,209 | 172,154,730 | -3.46% |
| 2025-12-15 | 6.90 | 7.02 | 6.88 | 6.93 | 6.83 | qfq | 23,823,500 | 165,743,013 | 0.29% |
| 2025-12-12 | 6.80 | 6.99 | 6.80 | 6.91 | 6.82 | qfq | 29,238,118 | 202,057,151 | 1.92% |
| 2025-12-11 | 6.88 | 6.94 | 6.78 | 6.78 | 6.69 | qfq | 17,953,200 | 123,196,011 | -1.02% |
| 2025-12-10 | 6.85 | 6.87 | 6.76 | 6.85 | 6.76 | qfq | 18,300,010 | 124,615,326 | -0.58% |
| 2025-12-09 | 6.82 | 7.03 | 6.80 | 6.89 | 6.80 | qfq | 29,774,310 | 206,394,633 | 0.73% |
| 2025-12-08 | 6.90 | 6.91 | 6.82 | 6.84 | 6.75 | qfq | 14,008,280 | 95,980,604 | -0.15% |
| 2025-12-05 | 6.74 | 6.87 | 6.68 | 6.85 | 6.76 | qfq | 16,475,956 | 112,172,696 | 1.78% |
| 2025-12-04 | 6.77 | 6.79 | 6.69 | 6.73 | 6.64 | qfq | 11,777,300 | 79,346,119 | -0.74% |
| 2025-12-03 | 6.82 | 6.85 | 6.76 | 6.78 | 6.69 | qfq | 15,132,000 | 102,873,085 | -0.59% |
| 2025-12-02 | 6.86 | 6.88 | 6.75 | 6.82 | 6.73 | qfq | 14,258,356 | 96,974,757 | -0.58% |
| 2025-12-01 | 6.91 | 6.93 | 6.83 | 6.86 | 6.77 | qfq | 17,854,100 | 122,404,781 | -0.29% |
| 2025-11-28 | 6.76 | 6.89 | 6.73 | 6.88 | 6.79 | qfq | 18,416,803 | 126,001,734 | 1.93% |
| 2025-11-27 | 6.73 | 6.83 | 6.72 | 6.75 | 6.66 | qfq | 14,122,100 | 95,811,444 | 0.45% |
| 2025-11-26 | 6.79 | 6.86 | 6.71 | 6.72 | 6.63 | qfq | 18,380,003 | 124,697,443 | -1.47% |
| 2025-11-25 | 6.73 | 6.91 | 6.71 | 6.82 | 6.73 | qfq | 21,323,400 | 145,679,086 | 1.64% |
| 2025-11-24 | 6.64 | 6.76 | 6.61 | 6.71 | 6.62 | qfq | 20,225,900 | 135,094,559 | 2.29% |
| 2025-11-21 | 6.85 | 6.85 | 6.56 | 6.56 | 6.47 | qfq | 30,618,200 | 204,123,424 | -5.07% |
| 2025-11-20 | 7.01 | 7.05 | 6.89 | 6.91 | 6.82 | qfq | 20,346,740 | 141,306,222 | -0.86% |
| 2025-11-19 | 7.10 | 7.14 | 6.94 | 6.97 | 6.87 | qfq | 22,299,000 | 156,321,871 | -1.69% |
| 2025-11-18 | 7.21 | 7.25 | 7.04 | 7.09 | 6.99 | qfq | 26,238,740 | 186,610,713 | -1.66% |
| 2025-11-17 | 7.36 | 7.38 | 7.16 | 7.21 | 7.11 | qfq | 35,749,284 | 258,609,056 | -2.04% |
| 2025-11-14 | 7.41 | 7.49 | 7.35 | 7.36 | 7.26 | qfq | 24,977,100 | 185,402,884 | -0.67% |
| 2025-11-13 | 7.41 | 7.45 | 7.31 | 7.41 | 7.31 | qfq | 38,530,035 | 284,859,842 | -0.27% |
| 2025-11-12 | 7.66 | 7.68 | 7.37 | 7.43 | 7.33 | qfq | 60,511,468 | 451,609,852 | -3.26% |
| 2025-11-11 | 7.66 | 7.84 | 7.64 | 7.68 | 7.57 | qfq | 49,445,900 | 382,436,904 | 1.05% |
| 2025-11-10 | 7.74 | 7.78 | 7.55 | 7.60 | 7.50 | qfq | 46,643,420 | 354,977,399 | -0.78% |
| 2025-11-07 | 7.74 | 7.93 | 7.63 | 7.66 | 7.55 | qfq | 60,173,335 | 464,550,008 | -1.03% |
| 2025-11-06 | 7.96 | 7.96 | 7.70 | 7.74 | 7.63 | qfq | 77,248,073 | 601,975,679 | -3.01% |
| 2025-11-05 | 7.65 | 8.23 | 7.62 | 7.98 | 7.87 | qfq | 109,133,770 | 861,588,532 | 1.27% |
| 2025-11-04 | 7.36 | 8.09 | 7.32 | 7.88 | 7.77 | qfq | 127,515,326 | 996,278,040 | 7.21% |
| 2025-11-03 | 7.42 | 7.48 | 7.17 | 7.35 | 7.25 | qfq | 51,691,120 | 375,701,401 | -0.27% |
| 2025-10-31 | 7.22 | 7.46 | 7.16 | 7.37 | 7.27 | qfq | 59,008,075 | 433,084,834 | 2.65% |
| 2025-10-30 | 7.27 | 7.45 | 7.17 | 7.18 | 7.08 | qfq | 59,438,765 | 431,617,646 | -1.78% |
| 2025-10-29 | 7.08 | 7.37 | 7.05 | 7.31 | 7.21 | qfq | 66,941,223 | 486,361,384 | 1.67% |
| 2025-10-28 | 7.14 | 7.28 | 7.06 | 7.19 | 7.09 | qfq | 67,941,092 | 487,589,073 | 0.56% |
| 2025-10-27 | 7.22 | 7.40 | 7.08 | 7.15 | 7.05 | qfq | 101,523,265 | 729,313,149 | -2.85% |
| 2025-10-24 | 6.94 | 7.61 | 6.85 | 7.36 | 7.26 | qfq | 144,498,269 | 1,043,183,850 | 6.36% |
| 2025-10-23 | 6.78 | 7.19 | 6.76 | 6.92 | 6.82 | qfq | 157,158,756 | 1,092,065,271 | 2.06% |
| 2025-10-22 | 6.70 | 6.78 | 6.60 | 6.78 | 6.69 | qfq | 49,092,571 | 331,201,449 | 10.06% |
| 2025-10-21 | 6.02 | 6.18 | 6.00 | 6.16 | 6.08 | qfq | 26,152,615 | 159,654,295 | 2.16% |
| 2025-10-20 | 5.95 | 6.07 | 5.94 | 6.03 | 5.95 | qfq | 20,196,980 | 121,118,872 | 2.55% |
| 2025-10-17 | 6.08 | 6.11 | 5.85 | 5.88 | 5.80 | qfq | 24,654,500 | 146,689,130 | -4.08% |
| 2025-10-16 | 6.23 | 6.26 | 6.09 | 6.13 | 6.05 | qfq | 16,724,700 | 102,929,625 | -0.81% |
| 2025-10-15 | 6.08 | 6.18 | 6.01 | 6.18 | 6.10 | qfq | 21,231,376 | 129,614,967 | 1.98% |
| 2025-10-14 | 6.15 | 6.15 | 6.04 | 6.06 | 5.98 | qfq | 20,634,936 | 125,639,141 | -0.98% |
| 2025-10-13 | 5.93 | 6.14 | 5.84 | 6.12 | 6.04 | qfq | 27,451,500 | 165,143,439 | 0.49% |
| 2025-10-10 | 6.01 | 6.09 | 5.98 | 6.09 | 6.01 | qfq | 24,108,568 | 145,939,907 | 1.00% |
| 2025-10-09 | 5.91 | 6.05 | 5.90 | 6.03 | 5.95 | qfq | 24,261,660 | 145,766,259 | 2.20% |
| 2025-09-30 | 5.87 | 5.92 | 5.85 | 5.90 | 5.82 | qfq | 11,218,787 | 66,026,769 | 0.34% |
| 2025-09-29 | 5.81 | 5.89 | 5.73 | 5.88 | 5.80 | qfq | 14,163,703 | 82,720,682 | 0.68% |
| 2025-09-26 | 5.77 | 5.92 | 5.75 | 5.84 | 5.76 | qfq | 15,157,600 | 88,804,312 | 1.04% |
| 2025-09-25 | 5.86 | 5.88 | 5.76 | 5.78 | 5.70 | qfq | 11,888,600 | 69,123,664 | -1.37% |
| 2025-09-24 | 5.75 | 5.86 | 5.72 | 5.86 | 5.78 | qfq | 11,827,720 | 68,862,957 | 1.21% |
| 2025-09-23 | 5.86 | 5.88 | 5.61 | 5.79 | 5.71 | qfq | 19,962,556 | 114,241,076 | -1.36% |
| 2025-09-22 | 5.82 | 5.88 | 5.78 | 5.87 | 5.79 | qfq | 12,353,200 | 71,939,278 | 0.51% |
| 2025-09-19 | 5.87 | 5.91 | 5.82 | 5.84 | 5.76 | qfq | 12,053,470 | 70,538,221 | -0.51% |
| 2025-09-18 | 6.02 | 6.05 | 5.84 | 5.87 | 5.79 | qfq | 18,016,203 | 107,139,741 | -2.00% |
| 2025-09-17 | 5.92 | 6.05 | 5.88 | 5.99 | 5.91 | qfq | 19,282,500 | 115,226,894 | 1.18% |
| 2025-09-16 | 5.87 | 5.92 | 5.81 | 5.92 | 5.84 | qfq | 12,588,500 | 73,844,049 | 0.85% |
| 2025-09-15 | 5.90 | 5.93 | 5.84 | 5.87 | 5.79 | qfq | 10,526,720 | 61,792,313 | -0.84% |
| 2025-09-12 | 5.98 | 6.01 | 5.90 | 5.92 | 5.84 | qfq | 15,162,600 | 90,040,531 | -1.17% |
| 2025-09-11 | 5.84 | 6.00 | 5.77 | 5.99 | 5.91 | qfq | 19,455,520 | 114,998,393 | 2.39% |
| 2025-09-10 | 5.85 | 5.87 | 5.79 | 5.85 | 5.77 | qfq | 10,329,020 | 60,270,595 | 0.17% |
| 2025-09-09 | 5.95 | 5.95 | 5.81 | 5.84 | 5.76 | qfq | 14,468,000 | 85,004,258 | -2.01% |
| 2025-09-08 | 5.93 | 5.96 | 5.91 | 5.96 | 5.88 | qfq | 13,734,400 | 81,572,767 | 0.68% |
| 2025-09-05 | 5.80 | 5.92 | 5.78 | 5.92 | 5.84 | qfq | 15,869,434 | 93,093,454 | 2.25% |
| 2025-09-04 | 5.81 | 5.92 | 5.72 | 5.79 | 5.71 | qfq | 21,846,200 | 127,029,547 | 0.00% |
| 2025-09-03 | 5.88 | 5.91 | 5.78 | 5.79 | 5.71 | qfq | 17,322,900 | 101,145,641 | -1.36% |
| 2025-09-02 | 6.05 | 6.05 | 5.82 | 5.87 | 5.79 | qfq | 25,438,200 | 149,803,003 | -2.98% |
| 2025-09-01 | 6.06 | 6.09 | 6.00 | 6.05 | 5.97 | qfq | 18,344,700 | 110,933,216 | -0.17% |
| 2025-08-29 | 6.12 | 6.13 | 6.04 | 6.06 | 5.98 | qfq | 19,662,233 | 119,244,853 | -0.98% |
| 2025-08-28 | 6.04 | 6.14 | 5.87 | 6.12 | 6.04 | qfq | 34,458,350 | 207,653,384 | 0.99% |
| 2025-08-27 | 6.25 | 6.26 | 6.06 | 6.06 | 5.98 | qfq | 32,415,780 | 200,249,073 | -3.04% |
| 2025-08-26 | 6.25 | 6.29 | 6.20 | 6.25 | 6.16 | qfq | 23,210,229 | 145,210,188 | -0.16% |
| 2025-08-25 | 6.28 | 6.32 | 6.19 | 6.26 | 6.17 | qfq | 31,427,622 | 196,562,741 | -0.16% |
| 2025-08-22 | 6.28 | 6.31 | 6.22 | 6.27 | 6.18 | qfq | 25,796,700 | 161,293,556 | -0.16% |
| 2025-08-21 | 6.38 | 6.39 | 6.26 | 6.28 | 6.19 | qfq | 34,995,900 | 220,251,996 | -1.10% |
| 2025-08-20 | 6.15 | 6.35 | 6.12 | 6.35 | 6.26 | qfq | 48,586,880 | 303,679,413 | 3.25% |
| 2025-08-19 | 6.20 | 6.23 | 6.11 | 6.15 | 6.07 | qfq | 30,641,086 | 188,574,086 | -0.81% |
| 2025-08-18 | 6.24 | 6.28 | 6.16 | 6.20 | 6.11 | qfq | 40,039,080 | 248,244,954 | 0.16% |
| 2025-08-15 | 6.11 | 6.19 | 6.08 | 6.19 | 6.10 | qfq | 30,206,503 | 185,378,003 | 1.81% |
| 2025-08-14 | 6.20 | 6.22 | 6.06 | 6.08 | 6.00 | qfq | 33,080,702 | 202,835,764 | -1.94% |
| 2025-08-13 | 6.12 | 6.20 | 6.08 | 6.20 | 6.11 | qfq | 34,903,500 | 214,398,922 | 1.31% |
| 2025-08-12 | 6.10 | 6.20 | 6.07 | 6.12 | 6.04 | qfq | 24,279,979 | 148,639,051 | 0.49% |
| 2025-08-11 | 6.08 | 6.10 | 6.03 | 6.09 | 6.01 | qfq | 27,066,380 | 164,279,026 | 0.66% |
| 2025-08-08 | 5.95 | 6.08 | 5.93 | 6.05 | 5.97 | qfq | 38,098,500 | 229,763,384 | 1.68% |
| 2025-08-07 | 5.96 | 5.98 | 5.90 | 5.95 | 5.87 | qfq | 19,339,608 | 114,705,863 | 0.00% |
| 2025-08-06 | 5.96 | 5.97 | 5.90 | 5.95 | 5.87 | qfq | 19,832,000 | 117,728,476 | -0.17% |
| 2025-08-05 | 5.82 | 5.96 | 5.81 | 5.96 | 5.88 | qfq | 28,617,028 | 169,307,420 | 2.41% |
| 2025-08-04 | 5.72 | 5.82 | 5.70 | 5.82 | 5.74 | qfq | 14,784,700 | 85,576,796 | 1.04% |
| 2025-08-01 | 5.74 | 5.80 | 5.73 | 5.76 | 5.68 | qfq | 12,971,600 | 74,711,228 | 0.00% |
| 2025-07-31 | 5.80 | 5.84 | 5.73 | 5.76 | 5.68 | qfq | 17,750,900 | 102,687,136 | -0.52% |
| 2025-07-30 | 5.86 | 5.86 | 5.75 | 5.79 | 5.71 | qfq | 19,943,080 | 115,691,996 | -1.19% |
| 2025-07-29 | 5.94 | 5.95 | 5.78 | 5.86 | 5.78 | qfq | 28,939,208 | 168,869,272 | -1.35% |
| 2025-07-28 | 5.92 | 5.95 | 5.91 | 5.94 | 5.86 | qfq | 14,717,308 | 87,321,253 | 0.34% |
| 2025-07-25 | 5.95 | 5.97 | 5.90 | 5.92 | 5.84 | qfq | 17,003,600 | 100,732,759 | -0.50% |
| 2025-07-24 | 5.91 | 5.95 | 5.91 | 5.95 | 5.87 | qfq | 18,025,102 | 106,988,403 | 0.51% |
| 2025-07-23 | 5.99 | 6.00 | 5.91 | 5.92 | 5.84 | qfq | 25,744,400 | 153,138,615 | -0.84% |
| 2025-07-22 | 5.98 | 5.98 | 5.90 | 5.97 | 5.89 | qfq | 26,082,300 | 154,903,553 | -0.17% |
| 2025-07-21 | 5.93 | 6.00 | 5.93 | 5.98 | 5.90 | qfq | 27,379,500 | 163,513,477 | 0.84% |
| 2025-07-18 | 6.02 | 6.03 | 5.91 | 5.93 | 5.85 | qfq | 31,168,800 | 185,240,114 | -1.00% |
| 2025-07-17 | 5.98 | 6.02 | 5.95 | 5.99 | 5.91 | qfq | 26,048,220 | 155,677,513 | 0.17% |
| 2025-07-16 | 6.06 | 6.09 | 5.94 | 5.98 | 5.90 | qfq | 53,999,343 | 324,289,290 | -2.13% |
| 2025-07-15 | 6.11 | 6.18 | 6.05 | 6.11 | 6.03 | qfq | 58,144,920 | 354,859,053 | 0.49% |
| 2025-07-14 | 6.12 | 6.25 | 6.07 | 6.08 | 6.00 | qfq | 73,598,703 | 451,487,023 | -0.16% |
| 2025-07-11 | 6.31 | 6.37 | 6.06 | 6.09 | 6.01 | qfq | 132,391,115 | 813,947,276 | -3.49% |
| 2025-07-10 | 5.96 | 6.31 | 5.96 | 6.31 | 6.22 | qfq | 123,052,113 | 762,932,128 | 9.93% |
| 2025-07-09 | 5.72 | 5.86 | 5.71 | 5.74 | 5.66 | qfq | 54,278,011 | 313,321,515 | 0.35% |
| 2025-07-08 | 5.63 | 5.78 | 5.58 | 5.72 | 5.64 | qfq | 60,260,280 | 343,322,055 | 0.70% |
| 2025-07-07 | 5.46 | 5.68 | 5.45 | 5.68 | 5.60 | qfq | 57,487,480 | 322,393,879 | 4.22% |
| 2025-07-04 | 5.47 | 5.57 | 5.43 | 5.45 | 5.38 | qfq | 35,963,400 | 197,829,394 | -0.37% |
| 2025-07-03 | 5.42 | 5.47 | 5.42 | 5.47 | 5.39 | qfq | 20,308,423 | 110,632,746 | 0.92% |
| 2025-07-02 | 5.46 | 5.47 | 5.38 | 5.42 | 5.35 | qfq | 23,785,233 | 129,034,288 | -0.73% |
| 2025-07-01 | 5.50 | 5.51 | 5.41 | 5.46 | 5.38 | qfq | 27,433,543 | 149,663,799 | -0.55% |
| 2025-06-30 | 5.46 | 5.49 | 5.45 | 5.49 | 5.41 | qfq | 24,717,160 | 135,313,008 | 0.92% |
| 2025-06-27 | 5.43 | 5.47 | 5.40 | 5.44 | 5.37 | qfq | 23,863,440 | 129,790,583 | -0.18% |
| 2025-06-26 | 5.41 | 5.52 | 5.41 | 5.45 | 5.38 | qfq | 40,289,703 | 220,482,246 | 0.74% |
| 2025-06-25 | 5.40 | 5.44 | 5.33 | 5.41 | 5.34 | qfq | 31,999,600 | 172,430,608 | 0.37% |
| 2025-06-24 | 5.29 | 5.41 | 5.26 | 5.39 | 5.32 | qfq | 34,446,090 | 184,741,492 | 2.47% |
| 2025-06-23 | 5.16 | 5.26 | 5.14 | 5.26 | 5.19 | qfq | 24,407,535 | 127,309,893 | 0.77% |
| 2025-06-20 | 5.19 | 5.38 | 5.16 | 5.22 | 5.15 | qfq | 29,721,734 | 155,487,215 | 0.58% |
| 2025-06-19 | 5.40 | 5.42 | 5.18 | 5.19 | 5.12 | qfq | 45,903,500 | 241,573,647 | -4.07% |
| 2025-06-18 | 5.41 | 5.46 | 5.39 | 5.41 | 5.34 | qfq | 25,812,699 | 139,730,853 | -0.73% |
| 2025-06-17 | 5.53 | 5.55 | 5.38 | 5.45 | 5.38 | qfq | 37,291,157 | 202,788,002 | -0.73% |
| 2025-06-16 | 5.41 | 5.52 | 5.41 | 5.49 | 5.41 | qfq | 40,844,577 | 223,901,699 | 0.73% |
| 2025-06-13 | 5.70 | 5.71 | 5.42 | 5.45 | 5.38 | qfq | 73,493,773 | 405,003,113 | -3.88% |
| 2025-06-12 | 5.76 | 5.84 | 5.64 | 5.67 | 5.59 | qfq | 98,736,797 | 562,766,538 | -3.90% |
| 2025-06-11 | 6.05 | 6.11 | 5.82 | 5.90 | 5.82 | qfq | 140,762,246 | 839,815,720 | -6.94% |
| 2025-06-10 | 5.75 | 6.44 | 5.74 | 6.34 | 6.25 | qfq | 222,958,533 | 1,375,871,653 | 8.38% |
| 2025-06-09 | 6.12 | 6.17 | 5.74 | 5.85 | 5.77 | qfq | 171,090,350 | 1,010,481,861 | -2.82% |
| 2025-06-06 | 5.71 | 6.02 | 5.64 | 6.02 | 5.94 | qfq | 119,633,253 | 711,868,812 | 10.05% |
| 2025-06-05 | 5.15 | 5.47 | 5.15 | 5.47 | 5.39 | qfq | 51,612,261 | 279,642,788 | 10.06% |
| 2025-06-04 | 4.93 | 5.00 | 4.93 | 4.97 | 4.90 | qfq | 13,559,750 | 67,375,319 | 1.02% |
| 2025-06-03 | 4.94 | 4.97 | 4.91 | 4.92 | 4.85 | qfq | 12,502,540 | 61,616,839 | -0.20% |
| 2025-05-30 | 5.01 | 5.02 | 4.91 | 4.93 | 4.86 | qfq | 15,103,900 | 74,625,009 | -1.60% |
| 2025-05-29 | 4.91 | 5.03 | 4.90 | 5.01 | 4.94 | qfq | 22,588,300 | 112,784,169 | 1.83% |
| 2025-05-28 | 4.85 | 4.95 | 4.84 | 4.92 | 4.85 | qfq | 18,816,600 | 92,217,466 | 1.44% |
| 2025-05-27 | 4.85 | 4.87 | 4.79 | 4.85 | 4.78 | qfq | 11,816,780 | 57,131,342 | 0.21% |
| 2025-05-26 | 4.80 | 4.87 | 4.79 | 4.84 | 4.77 | qfq | 11,583,200 | 56,038,483 | 0.83% |
| 2025-05-23 | 4.87 | 4.92 | 4.80 | 4.80 | 4.73 | qfq | 15,503,500 | 75,367,460 | -1.44% |
| 2025-05-22 | 4.93 | 5.01 | 4.87 | 4.87 | 4.80 | qfq | 16,127,600 | 79,514,545 | -1.22% |
| 2025-05-21 | 4.94 | 4.96 | 4.88 | 4.93 | 4.86 | qfq | 12,642,800 | 62,201,900 | -0.40% |
| 2025-05-20 | 4.92 | 4.96 | 4.89 | 4.95 | 4.88 | qfq | 16,924,143 | 83,617,388 | 0.61% |
| 2025-05-19 | 4.93 | 4.95 | 4.86 | 4.92 | 4.85 | qfq | 14,828,300 | 72,857,815 | 0.20% |
| 2025-05-16 | 4.85 | 4.94 | 4.83 | 4.91 | 4.84 | qfq | 20,321,300 | 99,815,457 | 1.45% |
| 2025-05-15 | 4.89 | 4.91 | 4.84 | 4.84 | 4.77 | qfq | 15,698,900 | 76,358,945 | -1.43% |
| 2025-05-14 | 4.95 | 4.95 | 4.89 | 4.91 | 4.84 | qfq | 17,187,700 | 84,455,743 | -2.58% |
| 2025-05-13 | 5.09 | 5.10 | 5.03 | 5.04 | 4.85 | qfq | 17,598,700 | 88,972,488 | -0.40% |
| 2025-05-12 | 5.09 | 5.09 | 4.98 | 5.06 | 4.87 | qfq | 24,260,608 | 122,031,828 | 0.20% |
| 2025-05-09 | 5.12 | 5.13 | 5.03 | 5.05 | 4.86 | qfq | 22,768,511 | 115,251,859 | -0.59% |
| 2025-05-08 | 5.04 | 5.15 | 5.02 | 5.08 | 4.89 | qfq | 38,298,489 | 195,037,477 | 0.59% |
| 2025-05-07 | 5.02 | 5.08 | 4.99 | 5.05 | 4.86 | qfq | 51,829,753 | 260,689,654 | 1.00% |
| 2025-05-06 | 4.92 | 5.02 | 4.90 | 5.00 | 4.81 | qfq | 75,648,536 | 376,226,160 | 0.81% |
| 2025-04-30 | 4.75 | 4.96 | 4.71 | 4.96 | 4.78 | qfq | 53,883,976 | 261,117,086 | 9.98% |
| 2025-04-29 | 4.39 | 4.51 | 4.39 | 4.51 | 4.34 | qfq | 14,496,340 | 65,034,719 | 1.35% |
| 2025-04-28 | 4.57 | 4.57 | 4.43 | 4.45 | 4.28 | qfq | 17,181,100 | 76,852,903 | -2.41% |
| 2025-04-25 | 4.52 | 4.59 | 4.48 | 4.56 | 4.39 | qfq | 12,659,000 | 57,570,740 | 1.33% |
| 2025-04-24 | 4.52 | 4.54 | 4.44 | 4.50 | 4.33 | qfq | 12,089,500 | 54,310,629 | -0.22% |
| 2025-04-23 | 4.46 | 4.52 | 4.44 | 4.51 | 4.34 | qfq | 14,823,467 | 66,497,376 | 1.81% |
| 2025-04-22 | 4.44 | 4.46 | 4.39 | 4.43 | 4.27 | qfq | 11,482,280 | 50,775,556 | -0.23% |
| 2025-04-21 | 4.35 | 4.44 | 4.33 | 4.44 | 4.27 | qfq | 13,476,800 | 59,435,790 | 1.83% |
| 2025-04-18 | 4.35 | 4.39 | 4.28 | 4.36 | 4.20 | qfq | 12,686,600 | 55,084,680 | 0.69% |
| 2025-04-17 | 4.26 | 4.37 | 4.23 | 4.33 | 4.17 | qfq | 11,906,600 | 51,596,787 | 0.93% |
| 2025-04-16 | 4.38 | 4.40 | 4.22 | 4.29 | 4.13 | qfq | 15,760,300 | 67,881,991 | -2.72% |
| 2025-04-15 | 4.37 | 4.42 | 4.32 | 4.41 | 4.25 | qfq | 13,803,400 | 60,238,374 | 0.92% |
| 2025-04-14 | 4.38 | 4.44 | 4.33 | 4.37 | 4.21 | qfq | 20,242,100 | 88,759,566 | 2.10% |
| 2025-04-11 | 4.22 | 4.30 | 4.21 | 4.28 | 4.12 | qfq | 16,765,500 | 71,560,096 | 0.94% |
| 2025-04-10 | 4.27 | 4.36 | 4.24 | 4.24 | 4.08 | qfq | 23,037,575 | 99,088,694 | 0.95% |
| 2025-04-09 | 4.02 | 4.21 | 3.78 | 4.20 | 4.04 | qfq | 28,617,975 | 115,073,921 | 3.45% |
| 2025-04-08 | 4.25 | 4.31 | 3.97 | 4.06 | 3.91 | qfq | 38,748,029 | 159,333,229 | -6.02% |
| 2025-04-07 | 4.56 | 4.56 | 4.32 | 4.32 | 4.16 | qfq | 16,251,900 | 70,891,814 | -10.00% |
| 2025-04-03 | 4.84 | 4.90 | 4.74 | 4.80 | 4.62 | qfq | 16,533,400 | 79,632,906 | -0.83% |
| 2025-04-02 | 4.86 | 4.93 | 4.82 | 4.84 | 4.66 | qfq | 15,799,703 | 76,935,300 | -0.41% |
| 2025-04-01 | 4.81 | 4.92 | 4.80 | 4.86 | 4.68 | qfq | 21,761,696 | 105,866,124 | 1.46% |
| 2025-03-31 | 5.02 | 5.07 | 4.73 | 4.79 | 4.61 | qfq | 38,473,600 | 185,678,245 | -5.52% |
| 2025-03-28 | 5.14 | 5.16 | 5.03 | 5.07 | 4.88 | qfq | 16,840,100 | 85,565,103 | -1.36% |
| 2025-03-27 | 5.17 | 5.20 | 5.08 | 5.14 | 4.95 | qfq | 14,467,100 | 74,269,541 | -0.96% |
| 2025-03-26 | 5.07 | 5.22 | 5.05 | 5.19 | 5.00 | qfq | 18,576,393 | 96,157,164 | 2.37% |
| 2025-03-25 | 5.09 | 5.20 | 5.04 | 5.07 | 4.88 | qfq | 16,718,890 | 85,388,167 | -0.39% |
| 2025-03-24 | 5.20 | 5.23 | 4.97 | 5.09 | 4.90 | qfq | 23,400,471 | 119,185,111 | -2.12% |
| 2025-03-21 | 5.22 | 5.30 | 5.17 | 5.20 | 5.01 | qfq | 18,698,231 | 97,566,829 | -0.95% |
| 2025-03-20 | 5.20 | 5.32 | 5.18 | 5.25 | 5.05 | qfq | 18,614,600 | 97,742,327 | 0.96% |
| 2025-03-19 | 5.20 | 5.23 | 5.14 | 5.20 | 5.01 | qfq | 15,346,871 | 79,691,865 | 0.00% |
| 2025-03-18 | 5.11 | 5.21 | 5.10 | 5.20 | 5.01 | qfq | 20,822,049 | 107,713,649 | 2.16% |
| 2025-03-17 | 5.11 | 5.16 | 5.07 | 5.09 | 4.90 | qfq | 13,860,340 | 70,865,891 | -0.20% |
| 2025-03-14 | 5.05 | 5.10 | 4.98 | 5.10 | 4.91 | qfq | 15,717,042 | 79,431,541 | 1.19% |
| 2025-03-13 | 5.05 | 5.09 | 4.95 | 5.04 | 4.85 | qfq | 15,109,726 | 75,746,521 | -0.40% |
| 2025-03-12 | 5.02 | 5.10 | 5.00 | 5.06 | 4.87 | qfq | 14,844,740 | 75,022,376 | 1.00% |
| 2025-03-11 | 4.93 | 5.02 | 4.90 | 5.01 | 4.82 | qfq | 12,461,900 | 62,017,303 | 0.60% |
| 2025-03-10 | 5.02 | 5.08 | 4.95 | 4.98 | 4.79 | qfq | 15,332,500 | 76,650,783 | -1.19% |
| 2025-03-07 | 5.11 | 5.13 | 5.01 | 5.04 | 4.85 | qfq | 19,735,380 | 100,144,768 | -1.56% |
| 2025-03-06 | 5.05 | 5.15 | 5.01 | 5.12 | 4.93 | qfq | 23,736,484 | 120,958,284 | 1.99% |
| 2025-03-05 | 5.01 | 5.06 | 4.94 | 5.02 | 4.83 | qfq | 15,873,905 | 79,076,451 | 0.20% |
| 2025-03-04 | 4.85 | 5.02 | 4.84 | 5.01 | 4.82 | qfq | 23,668,880 | 117,523,398 | 2.45% |
| 2025-03-03 | 4.91 | 4.99 | 4.86 | 4.89 | 4.71 | qfq | 23,119,878 | 113,820,107 | -0.61% |
| 2025-02-28 | 5.02 | 5.06 | 4.90 | 4.92 | 4.74 | qfq | 27,716,046 | 137,802,387 | -1.80% |
| 2025-02-27 | 5.00 | 5.33 | 4.91 | 5.01 | 4.82 | qfq | 35,209,772 | 177,434,547 | 0.80% |
| 2025-02-26 | 4.92 | 5.00 | 4.88 | 4.97 | 4.78 | qfq | 23,254,839 | 115,113,724 | 1.43% |
| 2025-02-25 | 4.80 | 4.97 | 4.78 | 4.90 | 4.72 | qfq | 22,181,600 | 108,475,400 | 0.62% |
| 2025-02-24 | 4.78 | 4.93 | 4.75 | 4.87 | 4.69 | qfq | 25,383,480 | 123,306,698 | 1.25% |
| 2025-02-21 | 4.77 | 4.81 | 4.73 | 4.81 | 4.63 | qfq | 17,843,480 | 85,403,385 | 1.05% |
| 2025-02-20 | 4.73 | 4.77 | 4.70 | 4.76 | 4.58 | qfq | 17,334,600 | 82,168,912 | 0.63% |
| 2025-02-19 | 4.63 | 4.73 | 4.61 | 4.73 | 4.55 | qfq | 14,511,900 | 68,291,590 | 1.50% |
| 2025-02-18 | 4.73 | 4.76 | 4.63 | 4.66 | 4.49 | qfq | 18,382,400 | 86,446,684 | -1.48% |
| 2025-02-17 | 4.65 | 4.73 | 4.64 | 4.73 | 4.55 | qfq | 18,792,300 | 88,122,691 | 2.38% |
| 2025-02-14 | 4.63 | 4.68 | 4.60 | 4.62 | 4.45 | qfq | 13,956,200 | 64,630,412 | -0.65% |
| 2025-02-13 | 4.77 | 4.78 | 4.64 | 4.65 | 4.48 | qfq | 20,376,903 | 95,571,117 | -2.52% |
| 2025-02-12 | 4.71 | 4.78 | 4.70 | 4.77 | 4.59 | qfq | 20,841,700 | 99,070,191 | 0.63% |
| 2025-02-11 | 4.71 | 4.74 | 4.65 | 4.74 | 4.56 | qfq | 20,114,900 | 94,724,368 | 0.21% |
| 2025-02-10 | 4.67 | 4.74 | 4.66 | 4.73 | 4.55 | qfq | 26,346,860 | 124,058,834 | 1.28% |
| 2025-02-07 | 4.69 | 4.73 | 4.62 | 4.67 | 4.50 | qfq | 26,623,368 | 124,964,051 | 0.00% |
| 2025-02-06 | 4.59 | 4.68 | 4.57 | 4.67 | 4.50 | qfq | 29,038,886 | 134,481,687 | 1.97% |
| 2025-02-05 | 4.67 | 4.70 | 4.50 | 4.58 | 4.41 | qfq | 34,361,930 | 156,726,907 | -1.29% |
| 2025-01-27 | 4.69 | 4.74 | 4.58 | 4.64 | 4.47 | qfq | 33,610,759 | 156,486,359 | -0.22% |
| 2025-01-24 | 4.60 | 4.71 | 4.56 | 4.65 | 4.48 | qfq | 45,151,522 | 208,638,104 | 0.65% |
| 2025-01-23 | 4.76 | 4.88 | 4.62 | 4.62 | 4.45 | qfq | 68,052,230 | 320,634,131 | -2.33% |
| 2025-01-22 | 5.08 | 5.08 | 4.69 | 4.73 | 4.55 | qfq | 116,072,577 | 562,727,280 | -2.87% |
| 2025-01-21 | 4.86 | 4.87 | 4.78 | 4.87 | 4.69 | qfq | 23,808,692 | 115,833,711 | 9.93% |
| 2025-01-20 | 4.32 | 4.53 | 4.31 | 4.43 | 4.27 | qfq | 30,279,700 | 134,364,205 | 2.78% |
| 2025-01-17 | 4.20 | 4.38 | 4.16 | 4.31 | 4.15 | qfq | 20,037,192 | 85,988,489 | 1.89% |
| 2025-01-16 | 4.22 | 4.30 | 4.17 | 4.23 | 4.07 | qfq | 11,881,420 | 50,309,729 | 0.00% |
| 2025-01-15 | 4.21 | 4.37 | 4.15 | 4.23 | 4.07 | qfq | 16,907,520 | 71,877,507 | 0.71% |
| 2025-01-14 | 3.99 | 4.20 | 3.96 | 4.20 | 4.04 | qfq | 12,936,000 | 53,395,479 | 5.53% |
| 2025-01-13 | 3.95 | 4.02 | 3.84 | 3.98 | 3.83 | qfq | 13,569,960 | 53,429,838 | -0.25% |
| 2025-01-10 | 4.13 | 4.18 | 3.98 | 3.99 | 3.84 | qfq | 12,473,860 | 50,881,431 | -3.86% |
| 2025-01-09 | 4.11 | 4.25 | 4.11 | 4.15 | 4.00 | qfq | 10,172,600 | 42,591,920 | -0.24% |
| 2025-01-08 | 4.21 | 4.22 | 4.01 | 4.16 | 4.01 | qfq | 16,380,580 | 67,308,090 | -1.42% |
| 2025-01-07 | 4.10 | 4.22 | 4.08 | 4.22 | 4.06 | qfq | 13,659,500 | 56,611,935 | 3.69% |
| 2025-01-06 | 3.99 | 4.14 | 3.82 | 4.07 | 3.92 | qfq | 19,410,500 | 78,033,434 | 1.75% |
| 2025-01-03 | 4.25 | 4.31 | 3.97 | 4.00 | 3.85 | qfq | 20,806,400 | 85,614,116 | -5.88% |
| 2025-01-02 | 4.32 | 4.43 | 4.20 | 4.25 | 4.09 | qfq | 21,895,065 | 94,623,500 | -1.85% |
| 2024-12-31 | 4.44 | 4.58 | 4.32 | 4.33 | 4.17 | qfq | 18,424,500 | 81,431,699 | -2.70% |
| 2024-12-30 | 4.47 | 4.53 | 4.37 | 4.45 | 4.28 | qfq | 20,163,903 | 89,978,466 | -1.33% |
| 2024-12-27 | 4.32 | 4.65 | 4.32 | 4.51 | 4.34 | qfq | 22,855,885 | 103,010,080 | 4.88% |
| 2024-12-26 | 4.23 | 4.36 | 4.23 | 4.30 | 4.14 | qfq | 12,182,000 | 52,474,199 | 1.65% |
| 2024-12-25 | 4.38 | 4.40 | 4.15 | 4.23 | 4.07 | qfq | 19,136,791 | 80,678,449 | -3.64% |
| 2024-12-24 | 4.30 | 4.44 | 4.28 | 4.39 | 4.23 | qfq | 17,232,700 | 75,472,268 | 3.05% |
| 2024-12-23 | 4.54 | 4.54 | 4.25 | 4.26 | 4.10 | qfq | 19,690,400 | 85,643,811 | -5.75% |
| 2024-12-20 | 4.50 | 4.57 | 4.46 | 4.52 | 4.35 | qfq | 11,700,860 | 52,890,099 | 0.67% |
| 2024-12-19 | 4.40 | 4.53 | 4.36 | 4.49 | 4.32 | qfq | 12,896,098 | 57,498,980 | 0.45% |
| 2024-12-18 | 4.42 | 4.55 | 4.34 | 4.47 | 4.30 | qfq | 18,080,760 | 80,584,535 | 1.59% |
| 2024-12-17 | 4.63 | 4.64 | 4.38 | 4.40 | 4.24 | qfq | 20,937,121 | 93,496,889 | -4.97% |
| 2024-12-16 | 4.69 | 4.75 | 4.59 | 4.63 | 4.46 | qfq | 17,145,110 | 79,976,717 | -1.28% |
| 2024-12-13 | 4.69 | 4.76 | 4.67 | 4.69 | 4.52 | qfq | 18,563,080 | 87,649,332 | -0.64% |
| 2024-12-12 | 4.72 | 4.75 | 4.64 | 4.72 | 4.54 | qfq | 14,708,600 | 69,063,449 | 0.43% |
| 2024-12-11 | 4.58 | 4.71 | 4.56 | 4.70 | 4.53 | qfq | 19,264,900 | 89,532,198 | 2.84% |
| 2024-12-10 | 4.66 | 4.70 | 4.56 | 4.57 | 4.40 | qfq | 18,465,080 | 84,909,624 | -0.22% |
| 2024-12-09 | 4.57 | 4.61 | 4.51 | 4.58 | 4.41 | qfq | 16,931,700 | 77,193,736 | 0.44% |
| 2024-12-06 | 4.49 | 4.58 | 4.47 | 4.56 | 4.39 | qfq | 20,796,800 | 94,299,733 | 2.24% |
| 2024-12-05 | 4.39 | 4.46 | 4.38 | 4.46 | 4.29 | qfq | 10,511,300 | 46,657,730 | 1.36% |
| 2024-12-04 | 4.50 | 4.51 | 4.37 | 4.40 | 4.24 | qfq | 16,470,886 | 73,111,733 | -2.65% |
| 2024-12-03 | 4.50 | 4.55 | 4.46 | 4.52 | 4.35 | qfq | 18,227,032 | 82,139,608 | 1.35% |
| 2024-12-02 | 4.34 | 4.47 | 4.33 | 4.46 | 4.29 | qfq | 20,343,823 | 90,033,220 | 3.00% |
| 2024-11-29 | 4.32 | 4.37 | 4.23 | 4.33 | 4.17 | qfq | 18,547,643 | 79,961,728 | 0.70% |
| 2024-11-28 | 4.26 | 4.36 | 4.26 | 4.30 | 4.14 | qfq | 18,763,909 | 81,141,438 | 1.65% |
| 2024-11-27 | 4.21 | 4.25 | 4.09 | 4.23 | 4.07 | qfq | 15,244,859 | 63,460,582 | -0.47% |
| 2024-11-26 | 4.27 | 4.30 | 4.23 | 4.25 | 4.09 | qfq | 11,427,320 | 48,760,246 | -0.23% |
| 2024-11-25 | 4.18 | 4.35 | 4.15 | 4.26 | 4.10 | qfq | 16,683,600 | 70,474,994 | 1.91% |
| 2024-11-22 | 4.31 | 4.36 | 4.17 | 4.18 | 4.02 | qfq | 14,926,080 | 63,996,525 | -2.79% |
| 2024-11-21 | 4.29 | 4.31 | 4.24 | 4.30 | 4.14 | qfq | 11,234,100 | 48,059,784 | 0.70% |
| 2024-11-20 | 4.20 | 4.29 | 4.19 | 4.27 | 4.11 | qfq | 13,012,203 | 55,181,007 | 1.43% |
| 2024-11-19 | 4.10 | 4.22 | 4.09 | 4.21 | 4.05 | qfq | 11,036,560 | 45,778,337 | 2.93% |
| 2024-11-18 | 4.18 | 4.21 | 4.07 | 4.09 | 3.94 | qfq | 15,518,500 | 64,217,741 | -1.68% |
| 2024-11-15 | 4.23 | 4.29 | 4.15 | 4.16 | 4.01 | qfq | 14,814,697 | 62,666,977 | -1.89% |
| 2024-11-14 | 4.40 | 4.40 | 4.22 | 4.24 | 4.08 | qfq | 15,970,800 | 68,653,384 | -3.42% |
| 2024-11-13 | 4.38 | 4.41 | 4.28 | 4.39 | 4.23 | qfq | 16,594,481 | 72,090,502 | 0.00% |
| 2024-11-12 | 4.47 | 4.48 | 4.34 | 4.39 | 4.23 | qfq | 20,182,392 | 88,634,238 | -1.35% |
| 2024-11-11 | 4.36 | 4.45 | 4.33 | 4.45 | 4.28 | qfq | 19,205,798 | 84,555,903 | 1.37% |
| 2024-11-08 | 4.34 | 4.52 | 4.32 | 4.39 | 4.23 | qfq | 29,086,910 | 128,304,837 | 1.39% |
| 2024-11-07 | 4.25 | 4.33 | 4.21 | 4.33 | 4.17 | qfq | 22,162,870 | 95,192,705 | 1.17% |
| 2024-11-06 | 4.18 | 4.34 | 4.16 | 4.28 | 4.12 | qfq | 25,852,558 | 110,328,462 | 2.15% |
| 2024-11-05 | 4.16 | 4.23 | 4.14 | 4.19 | 4.03 | qfq | 24,950,031 | 104,408,349 | 0.72% |
| 2024-11-04 | 4.12 | 4.24 | 4.12 | 4.16 | 4.01 | qfq | 24,311,745 | 101,449,531 | 1.22% |
| 2024-11-01 | 4.37 | 4.44 | 4.10 | 4.11 | 3.96 | qfq | 42,657,010 | 181,054,199 | -5.30% |
| 2024-10-31 | 4.15 | 4.37 | 4.15 | 4.34 | 4.18 | qfq | 55,351,893 | 237,213,359 | 5.08% |
| 2024-10-30 | 3.96 | 4.15 | 3.92 | 4.13 | 3.98 | qfq | 56,876,494 | 231,014,752 | 6.44% |
| 2024-10-29 | 3.92 | 3.98 | 3.87 | 3.88 | 3.74 | qfq | 22,117,305 | 86,646,042 | -0.77% |
| 2024-10-28 | 3.77 | 3.92 | 3.76 | 3.91 | 3.76 | qfq | 20,401,331 | 78,584,700 | 3.99% |
| 2024-10-25 | 3.66 | 3.83 | 3.66 | 3.76 | 3.62 | qfq | 17,977,811 | 67,007,756 | 3.01% |
| 2024-10-24 | 3.63 | 3.67 | 3.63 | 3.65 | 3.51 | qfq | 8,876,100 | 32,385,489 | -0.27% |
| 2024-10-23 | 3.68 | 3.71 | 3.64 | 3.66 | 3.52 | qfq | 11,774,000 | 43,364,437 | 0.00% |
| 2024-10-22 | 3.63 | 3.69 | 3.59 | 3.66 | 3.52 | qfq | 11,287,940 | 41,219,253 | 1.10% |
| 2024-10-21 | 3.64 | 3.67 | 3.60 | 3.62 | 3.49 | qfq | 13,718,256 | 49,817,728 | 0.84% |
| 2024-10-18 | 3.55 | 3.65 | 3.55 | 3.59 | 3.46 | qfq | 13,248,315 | 47,685,030 | 1.13% |
| 2024-10-17 | 3.66 | 3.69 | 3.55 | 3.55 | 3.42 | qfq | 10,155,500 | 36,775,211 | -1.66% |
| 2024-10-16 | 3.56 | 3.65 | 3.56 | 3.61 | 3.48 | qfq | 7,405,900 | 26,744,720 | 0.28% |
| 2024-10-15 | 3.65 | 3.68 | 3.59 | 3.60 | 3.47 | qfq | 8,981,100 | 32,665,805 | -1.64% |
| 2024-10-14 | 3.61 | 3.66 | 3.54 | 3.66 | 3.52 | qfq | 10,427,482 | 37,735,474 | 2.52% |
| 2024-10-11 | 3.70 | 3.74 | 3.54 | 3.57 | 3.44 | qfq | 13,242,700 | 48,045,773 | -4.03% |
| 2024-10-10 | 3.72 | 3.82 | 3.66 | 3.72 | 3.58 | qfq | 14,754,173 | 55,189,459 | 0.54% |
| 2024-10-09 | 3.95 | 3.96 | 3.69 | 3.70 | 3.56 | qfq | 22,341,470 | 85,397,792 | -8.19% |
| 2024-10-08 | 4.16 | 4.16 | 3.80 | 4.03 | 3.88 | qfq | 39,749,070 | 158,620,259 | 6.61% |
| 2024-09-30 | 3.65 | 3.80 | 3.51 | 3.78 | 3.64 | qfq | 32,163,189 | 118,591,817 | 9.25% |
| 2024-09-27 | 3.36 | 3.49 | 3.35 | 3.46 | 3.33 | qfq | 17,139,389 | 58,505,977 | 3.90% |
| 2024-09-26 | 3.25 | 3.34 | 3.24 | 3.33 | 3.21 | qfq | 12,461,900 | 41,040,635 | 2.15% |
| 2024-09-25 | 3.22 | 3.31 | 3.22 | 3.26 | 3.14 | qfq | 16,122,002 | 52,750,107 | 1.88% |
| 2024-09-24 | 3.13 | 3.21 | 3.13 | 3.20 | 3.08 | qfq | 11,108,405 | 35,297,487 | 2.56% |
| 2024-09-23 | 3.15 | 3.17 | 3.11 | 3.12 | 3.00 | qfq | 5,671,900 | 17,773,728 | -1.58% |
| 2024-09-20 | 3.16 | 3.18 | 3.14 | 3.17 | 3.05 | qfq | 5,513,800 | 17,423,635 | 0.32% |
| 2024-09-19 | 3.10 | 3.17 | 3.08 | 3.16 | 3.04 | qfq | 7,925,700 | 24,895,725 | 1.94% |
| 2024-09-18 | 3.12 | 3.13 | 3.05 | 3.10 | 2.98 | qfq | 5,812,302 | 17,940,941 | -0.32% |
| 2024-09-13 | 3.17 | 3.17 | 3.10 | 3.11 | 2.99 | qfq | 7,225,992 | 22,584,024 | -1.27% |
| 2024-09-12 | 3.12 | 3.20 | 3.11 | 3.15 | 3.03 | qfq | 9,815,303 | 31,033,949 | 0.96% |
| 2024-09-11 | 3.09 | 3.13 | 3.06 | 3.12 | 3.00 | qfq | 8,683,651 | 27,002,049 | 1.30% |
| 2024-09-10 | 3.03 | 3.09 | 3.00 | 3.08 | 2.97 | qfq | 5,526,900 | 16,828,291 | 1.65% |
| 2024-09-09 | 3.03 | 3.06 | 3.00 | 3.03 | 2.92 | qfq | 4,511,900 | 13,661,524 | 0.00% |
| 2024-09-06 | 3.06 | 3.10 | 3.02 | 3.03 | 2.92 | qfq | 4,880,100 | 14,899,504 | -1.30% |
| 2024-09-05 | 3.05 | 3.09 | 3.05 | 3.07 | 2.96 | qfq | 4,930,300 | 15,128,882 | 0.33% |
| 2024-09-04 | 3.07 | 3.10 | 3.06 | 3.06 | 2.95 | qfq | 4,363,100 | 13,427,049 | -0.33% |
| 2024-09-03 | 3.07 | 3.11 | 3.06 | 3.07 | 2.96 | qfq | 3,646,400 | 11,217,360 | 0.00% |
| 2024-09-02 | 3.07 | 3.13 | 3.07 | 3.07 | 2.96 | qfq | 6,873,400 | 21,298,297 | 0.00% |
| 2024-08-30 | 3.06 | 3.13 | 3.05 | 3.07 | 2.96 | qfq | 6,923,100 | 21,447,533 | 0.66% |
| 2024-08-29 | 3.01 | 3.07 | 3.00 | 3.05 | 2.94 | qfq | 5,779,500 | 17,554,106 | 1.33% |
| 2024-08-28 | 2.94 | 3.04 | 2.94 | 3.01 | 2.90 | qfq | 5,009,000 | 15,026,896 | 1.69% |
| 2024-08-27 | 2.98 | 3.00 | 2.95 | 2.96 | 2.85 | qfq | 4,043,500 | 12,017,297 | -1.00% |
| 2024-08-26 | 2.98 | 3.01 | 2.95 | 2.99 | 2.88 | qfq | 4,549,120 | 13,577,969 | 1.01% |
| 2024-08-23 | 2.99 | 3.00 | 2.94 | 2.96 | 2.85 | qfq | 7,710,100 | 22,817,456 | -1.00% |
| 2024-08-22 | 3.05 | 3.07 | 2.99 | 2.99 | 2.88 | qfq | 6,026,880 | 18,291,259 | -1.64% |
| 2024-08-21 | 3.04 | 3.07 | 3.03 | 3.04 | 2.93 | qfq | 4,148,400 | 12,654,790 | -0.33% |
| 2024-08-20 | 3.14 | 3.16 | 3.03 | 3.05 | 2.94 | qfq | 6,046,800 | 18,600,481 | -2.87% |
| 2024-08-19 | 3.15 | 3.17 | 3.13 | 3.14 | 3.02 | qfq | 4,530,300 | 14,240,718 | -0.63% |
| 2024-08-16 | 3.16 | 3.19 | 3.15 | 3.16 | 3.04 | qfq | 4,850,700 | 15,354,077 | -0.63% |
| 2024-08-15 | 3.12 | 3.20 | 3.10 | 3.18 | 3.06 | qfq | 7,878,980 | 24,931,132 | 1.27% |
| 2024-08-14 | 3.15 | 3.18 | 3.13 | 3.14 | 3.02 | qfq | 4,941,120 | 15,580,402 | -0.32% |
| 2024-08-13 | 3.09 | 3.15 | 3.08 | 3.15 | 3.03 | qfq | 5,660,700 | 17,710,188 | 0.96% |
| 2024-08-12 | 3.13 | 3.17 | 3.10 | 3.12 | 3.00 | qfq | 9,040,600 | 28,281,024 | -0.95% |
| 2024-08-09 | 3.16 | 3.28 | 3.14 | 3.15 | 3.03 | qfq | 10,118,300 | 32,362,443 | -0.32% |
| 2024-08-08 | 3.15 | 3.18 | 3.13 | 3.16 | 3.04 | qfq | 6,422,300 | 20,240,707 | -0.63% |
| 2024-08-07 | 3.20 | 3.26 | 3.14 | 3.18 | 3.06 | qfq | 11,936,520 | 37,991,144 | 1.92% |
| 2024-08-06 | 3.10 | 3.13 | 3.07 | 3.12 | 3.00 | qfq | 7,378,303 | 22,865,768 | 1.30% |
| 2024-08-05 | 3.12 | 3.17 | 3.08 | 3.08 | 2.97 | qfq | 6,831,800 | 21,324,136 | -2.22% |
| 2024-08-02 | 3.18 | 3.20 | 3.14 | 3.15 | 3.03 | qfq | 6,626,400 | 20,983,833 | -1.25% |
| 2024-08-01 | 3.17 | 3.22 | 3.16 | 3.19 | 3.07 | qfq | 8,312,489 | 26,511,838 | 0.95% |
| 2024-07-31 | 3.06 | 3.17 | 3.05 | 3.16 | 3.04 | qfq | 11,873,389 | 37,168,657 | 3.27% |
| 2024-07-30 | 3.04 | 3.07 | 3.03 | 3.06 | 2.95 | qfq | 5,663,889 | 17,274,622 | 0.33% |
| 2024-07-29 | 3.07 | 3.09 | 3.03 | 3.05 | 2.94 | qfq | 4,730,800 | 14,451,485 | 0.00% |
| 2024-07-26 | 3.02 | 3.06 | 3.01 | 3.05 | 2.94 | qfq | 7,108,400 | 21,641,628 | 1.33% |
| 2024-07-25 | 3.00 | 3.04 | 2.96 | 3.01 | 2.90 | qfq | 5,710,900 | 17,125,983 | 1.01% |
| 2024-07-24 | 3.00 | 3.03 | 2.97 | 2.98 | 2.87 | qfq | 6,118,544 | 18,343,953 | -1.00% |
| 2024-07-23 | 3.03 | 3.07 | 3.01 | 3.01 | 2.90 | qfq | 6,619,000 | 20,177,820 | -0.66% |
| 2024-07-22 | 3.01 | 3.04 | 2.99 | 3.03 | 2.92 | qfq | 6,456,200 | 19,468,907 | 1.00% |
| 2024-07-19 | 2.98 | 3.01 | 2.95 | 3.00 | 2.89 | qfq | 5,568,500 | 16,676,688 | 0.67% |
| 2024-07-18 | 2.98 | 3.00 | 2.94 | 2.98 | 2.87 | qfq | 8,321,800 | 24,683,645 | -0.67% |
| 2024-07-17 | 3.04 | 3.04 | 2.99 | 3.00 | 2.89 | qfq | 7,562,200 | 22,746,438 | -1.32% |
| 2024-07-16 | 3.04 | 3.05 | 3.01 | 3.04 | 2.93 | qfq | 5,917,600 | 17,921,152 | 0.00% |
| 2024-07-15 | 3.10 | 3.12 | 3.03 | 3.04 | 2.93 | qfq | 7,269,900 | 22,213,226 | -2.25% |
| 2024-07-12 | 3.14 | 3.20 | 3.09 | 3.11 | 2.99 | qfq | 9,266,401 | 29,123,736 | -0.64% |
| 2024-07-11 | 3.05 | 3.19 | 3.05 | 3.13 | 3.01 | qfq | 15,167,404 | 47,051,431 | 3.99% |
| 2024-07-10 | 3.12 | 3.14 | 2.95 | 3.01 | 2.90 | qfq | 20,170,400 | 61,076,903 | -5.94% |
| 2024-07-09 | 3.16 | 3.21 | 3.07 | 3.20 | 3.08 | qfq | 9,145,301 | 28,814,381 | 1.27% |
| 2024-07-08 | 3.24 | 3.24 | 3.14 | 3.16 | 3.04 | qfq | 6,471,900 | 20,540,847 | -2.77% |
| 2024-07-05 | 3.20 | 3.25 | 3.20 | 3.25 | 3.13 | qfq | 6,505,400 | 21,009,716 | 0.62% |
| 2024-07-04 | 3.39 | 3.39 | 3.22 | 3.23 | 3.11 | qfq | 11,011,700 | 36,253,074 | -3.87% |
| 2024-07-03 | 3.36 | 3.41 | 3.33 | 3.36 | 3.23 | qfq | 11,452,000 | 38,581,858 | -0.59% |
| 2024-07-02 | 3.29 | 3.38 | 3.28 | 3.38 | 3.25 | qfq | 12,294,300 | 41,199,552 | 2.11% |
| 2024-07-01 | 3.24 | 3.36 | 3.22 | 3.31 | 3.19 | qfq | 11,748,080 | 38,614,467 | 1.85% |
| 2024-06-28 | 3.15 | 3.28 | 3.15 | 3.25 | 3.13 | qfq | 12,654,000 | 41,024,380 | 2.85% |
| 2024-06-27 | 3.22 | 3.25 | 3.14 | 3.16 | 3.04 | qfq | 7,017,200 | 22,383,169 | -2.17% |
| 2024-06-26 | 3.14 | 3.24 | 3.11 | 3.23 | 3.11 | qfq | 9,190,835 | 29,395,097 | 2.54% |
| 2024-06-25 | 3.15 | 3.19 | 3.13 | 3.15 | 3.03 | qfq | 7,560,400 | 23,884,378 | 0.64% |
| 2024-06-24 | 3.22 | 3.25 | 3.12 | 3.13 | 3.01 | qfq | 11,284,800 | 35,755,537 | -3.99% |
| 2024-06-21 | 3.27 | 3.31 | 3.24 | 3.26 | 3.14 | qfq | 5,412,100 | 17,718,889 | -0.61% |
| 2024-06-20 | 3.39 | 3.40 | 3.27 | 3.28 | 3.16 | qfq | 8,312,200 | 27,560,537 | -2.96% |
| 2024-06-19 | 3.45 | 3.46 | 3.38 | 3.38 | 3.25 | qfq | 8,713,600 | 29,678,554 | -1.74% |
| 2024-06-18 | 3.42 | 3.45 | 3.39 | 3.44 | 3.31 | qfq | 9,112,300 | 31,271,190 | 0.58% |
| 2024-06-17 | 3.39 | 3.47 | 3.34 | 3.42 | 3.29 | qfq | 10,370,203 | 35,467,766 | 0.88% |
| 2024-06-14 | 3.38 | 3.45 | 3.30 | 3.39 | 3.26 | qfq | 14,578,503 | 49,524,116 | 1.80% |
| 2024-06-13 | 3.38 | 3.42 | 3.31 | 3.33 | 3.21 | qfq | 9,597,039 | 32,246,010 | -0.89% |
| 2024-06-12 | 3.32 | 3.38 | 3.28 | 3.36 | 3.23 | qfq | 8,741,956 | 29,239,819 | 1.82% |
| 2024-06-11 | 3.30 | 3.31 | 3.20 | 3.30 | 3.18 | qfq | 9,176,156 | 29,977,787 | 0.00% |
| 2024-06-07 | 3.25 | 3.32 | 3.22 | 3.30 | 3.18 | qfq | 12,182,800 | 39,878,927 | 3.13% |
| 2024-06-06 | 3.37 | 3.39 | 3.18 | 3.20 | 3.08 | qfq | 17,518,383 | 56,794,930 | -4.76% |
| 2024-06-05 | 3.50 | 3.52 | 3.35 | 3.36 | 3.23 | qfq | 14,313,300 | 48,795,558 | -4.00% |
| 2024-06-04 | 3.50 | 3.51 | 3.41 | 3.50 | 3.37 | qfq | 11,699,484 | 40,419,323 | -0.28% |
| 2024-06-03 | 3.68 | 3.69 | 3.48 | 3.51 | 3.38 | qfq | 17,727,805 | 62,969,683 | -4.62% |
| 2024-05-31 | 3.67 | 3.73 | 3.65 | 3.68 | 3.54 | qfq | 9,997,800 | 36,841,454 | -0.27% |
| 2024-05-30 | 3.80 | 3.84 | 3.67 | 3.69 | 3.55 | qfq | 13,936,065 | 51,911,081 | -2.38% |
| 2024-05-29 | 3.85 | 3.91 | 3.77 | 3.78 | 3.64 | qfq | 17,581,200 | 67,449,802 | -1.82% |
| 2024-05-28 | 3.79 | 3.90 | 3.77 | 3.85 | 3.71 | qfq | 18,045,300 | 69,455,130 | 0.52% |
| 2024-05-27 | 3.72 | 3.83 | 3.68 | 3.83 | 3.69 | qfq | 23,102,360 | 87,342,785 | 2.41% |
| 2024-05-24 | 3.67 | 3.88 | 3.66 | 3.74 | 3.60 | qfq | 26,927,330 | 102,158,680 | 1.91% |
| 2024-05-23 | 3.74 | 3.74 | 3.63 | 3.67 | 3.53 | qfq | 13,481,800 | 49,560,931 | -1.87% |
| 2024-05-22 | 3.77 | 3.77 | 3.71 | 3.74 | 3.60 | qfq | 9,202,500 | 34,396,462 | -0.27% |
| 2024-05-21 | 3.74 | 3.76 | 3.68 | 3.75 | 3.61 | qfq | 12,708,100 | 47,307,717 | 0.00% |
| 2024-05-20 | 3.79 | 3.83 | 3.73 | 3.75 | 3.61 | qfq | 16,247,000 | 61,228,090 | -4.09% |
| 2024-05-17 | 3.87 | 3.91 | 3.83 | 3.91 | 3.65 | qfq | 15,971,100 | 61,976,028 | 1.03% |
| 2024-05-16 | 3.92 | 3.94 | 3.84 | 3.87 | 3.61 | qfq | 20,561,624 | 79,916,068 | -1.28% |
| 2024-05-15 | 4.08 | 4.29 | 3.90 | 3.92 | 3.66 | qfq | 39,721,600 | 160,006,826 | -4.85% |
| 2024-05-14 | 3.99 | 4.24 | 3.97 | 4.12 | 3.84 | qfq | 42,107,715 | 173,643,904 | 2.49% |
| 2024-05-13 | 3.94 | 4.05 | 3.85 | 4.02 | 3.75 | qfq | 33,640,180 | 133,621,459 | 2.03% |
| 2024-05-10 | 3.88 | 3.98 | 3.83 | 3.94 | 3.68 | qfq | 23,760,361 | 93,091,660 | 2.07% |
| 2024-05-09 | 3.76 | 3.89 | 3.76 | 3.86 | 3.60 | qfq | 14,000,446 | 54,031,225 | 2.93% |
| 2024-05-08 | 3.84 | 3.84 | 3.74 | 3.75 | 3.50 | qfq | 11,065,160 | 41,841,239 | -1.83% |
| 2024-05-07 | 3.86 | 3.86 | 3.79 | 3.82 | 3.56 | qfq | 9,521,415 | 36,398,157 | -0.52% |
| 2024-05-06 | 3.87 | 3.90 | 3.83 | 3.84 | 3.58 | qfq | 13,971,200 | 53,879,517 | 0.00% |
| 2024-04-30 | 3.86 | 3.88 | 3.77 | 3.84 | 3.58 | qfq | 10,679,206 | 40,869,388 | -0.26% |
| 2024-04-29 | 3.74 | 3.86 | 3.72 | 3.85 | 3.59 | qfq | 11,196,677 | 42,657,792 | 2.94% |
| 2024-04-26 | 3.67 | 3.76 | 3.63 | 3.74 | 3.49 | qfq | 12,616,700 | 46,667,449 | 1.91% |
| 2024-04-25 | 3.62 | 3.70 | 3.59 | 3.67 | 3.42 | qfq | 15,499,300 | 56,724,722 | 1.10% |
| 2024-04-24 | 3.62 | 3.66 | 3.56 | 3.63 | 3.39 | qfq | 21,927,801 | 79,279,109 | -2.16% |
| 2024-04-23 | 3.71 | 3.75 | 3.70 | 3.71 | 3.46 | qfq | 10,057,800 | 37,461,834 | 0.27% |
| 2024-04-22 | 3.81 | 3.82 | 3.63 | 3.70 | 3.45 | qfq | 11,702,000 | 43,452,687 | -2.37% |
| 2024-04-19 | 3.82 | 3.87 | 3.76 | 3.79 | 3.54 | qfq | 11,554,006 | 43,874,436 | -1.56% |
| 2024-04-18 | 3.83 | 3.91 | 3.80 | 3.85 | 3.59 | qfq | 15,281,700 | 59,151,494 | 0.26% |
| 2024-04-17 | 3.59 | 3.85 | 3.59 | 3.84 | 3.58 | qfq | 20,682,733 | 77,926,880 | 8.17% |
| 2024-04-16 | 3.76 | 3.81 | 3.52 | 3.55 | 3.31 | qfq | 23,408,800 | 84,799,147 | -7.79% |
| 2024-04-15 | 4.16 | 4.17 | 3.76 | 3.85 | 3.59 | qfq | 24,792,400 | 96,999,923 | -6.55% |
| 2024-04-12 | 4.17 | 4.23 | 4.11 | 4.12 | 3.84 | qfq | 9,564,700 | 39,863,191 | -1.20% |
| 2024-04-11 | 4.10 | 4.23 | 4.08 | 4.17 | 3.89 | qfq | 12,320,660 | 51,573,357 | 1.46% |
| 2024-04-10 | 4.21 | 4.23 | 4.08 | 4.11 | 3.84 | qfq | 11,908,460 | 49,277,454 | -2.38% |
| 2024-04-09 | 4.16 | 4.24 | 4.16 | 4.21 | 3.93 | qfq | 9,361,420 | 39,287,517 | 0.48% |
| 2024-04-08 | 4.28 | 4.30 | 4.17 | 4.19 | 3.91 | qfq | 10,333,683 | 43,654,188 | -2.33% |
| 2024-04-03 | 4.34 | 4.37 | 4.22 | 4.29 | 4.00 | qfq | 15,706,100 | 67,321,060 | -1.61% |
| 2024-04-02 | 4.32 | 4.38 | 4.30 | 4.36 | 4.07 | qfq | 11,416,600 | 49,615,595 | 0.93% |
| 2024-04-01 | 4.25 | 4.32 | 4.24 | 4.32 | 4.03 | qfq | 10,115,600 | 43,333,893 | 2.37% |
| 2024-03-29 | 4.16 | 4.23 | 4.15 | 4.22 | 3.94 | qfq | 10,503,100 | 44,060,505 | 1.44% |
| 2024-03-28 | 4.05 | 4.21 | 4.04 | 4.16 | 3.88 | qfq | 11,172,200 | 46,389,246 | 2.46% |
| 2024-03-27 | 4.21 | 4.22 | 4.06 | 4.06 | 3.79 | qfq | 10,472,680 | 43,271,239 | -3.79% |
| 2024-03-26 | 4.20 | 4.26 | 4.14 | 4.22 | 3.94 | qfq | 11,226,000 | 47,246,449 | 0.24% |
| 2024-03-25 | 4.33 | 4.35 | 4.20 | 4.21 | 3.93 | qfq | 11,392,933 | 48,860,922 | -3.22% |
| 2024-03-22 | 4.40 | 4.42 | 4.29 | 4.35 | 4.06 | qfq | 14,025,300 | 60,938,258 | -1.81% |
| 2024-03-21 | 4.41 | 4.44 | 4.36 | 4.43 | 4.13 | qfq | 11,654,503 | 51,326,003 | 0.45% |
| 2024-03-20 | 4.32 | 4.41 | 4.32 | 4.41 | 4.12 | qfq | 8,446,298 | 36,972,910 | 1.61% |
| 2024-03-19 | 4.34 | 4.38 | 4.32 | 4.34 | 4.05 | qfq | 8,440,200 | 36,767,335 | -0.23% |
| 2024-03-18 | 4.30 | 4.35 | 4.28 | 4.35 | 4.06 | qfq | 10,905,100 | 47,181,067 | 1.87% |
| 2024-03-15 | 4.20 | 4.27 | 4.18 | 4.27 | 3.98 | qfq | 8,686,230 | 36,733,550 | 1.43% |
| 2024-03-14 | 4.27 | 4.28 | 4.16 | 4.21 | 3.93 | qfq | 11,077,600 | 46,784,712 | -1.17% |
| 2024-03-13 | 4.26 | 4.30 | 4.22 | 4.26 | 3.98 | qfq | 11,158,399 | 47,488,648 | -0.23% |
| 2024-03-12 | 4.25 | 4.27 | 4.19 | 4.27 | 3.98 | qfq | 14,251,830 | 60,314,123 | 0.95% |
| 2024-03-11 | 4.16 | 4.27 | 4.15 | 4.23 | 3.95 | qfq | 15,137,700 | 64,078,987 | 1.44% |
| 2024-03-08 | 4.12 | 4.17 | 4.10 | 4.17 | 3.89 | qfq | 8,959,300 | 37,146,054 | 1.21% |
| 2024-03-07 | 4.20 | 4.23 | 4.10 | 4.12 | 3.84 | qfq | 13,555,140 | 56,448,041 | -1.20% |
| 2024-03-06 | 4.05 | 4.22 | 4.04 | 4.17 | 3.89 | qfq | 17,367,660 | 72,009,261 | 2.96% |
| 2024-03-05 | 4.12 | 4.16 | 4.04 | 4.05 | 3.78 | qfq | 11,526,000 | 47,163,151 | -2.88% |
| 2024-03-04 | 4.16 | 4.19 | 4.08 | 4.17 | 3.89 | qfq | 14,685,200 | 60,738,154 | 0.72% |
| 2024-03-01 | 4.06 | 4.15 | 4.04 | 4.14 | 3.86 | qfq | 17,279,101 | 70,916,546 | 2.48% |
| 2024-02-29 | 3.83 | 4.04 | 3.82 | 4.04 | 3.77 | qfq | 17,765,309 | 70,878,577 | 4.12% |
| 2024-02-28 | 4.22 | 4.29 | 3.85 | 3.88 | 3.62 | qfq | 29,003,640 | 118,357,628 | -7.62% |
| 2024-02-27 | 4.08 | 4.20 | 4.06 | 4.20 | 3.92 | qfq | 15,340,255 | 63,841,467 | 1.94% |
| 2024-02-26 | 4.00 | 4.20 | 4.00 | 4.12 | 3.84 | qfq | 24,304,486 | 99,670,695 | 3.78% |
| 2024-02-23 | 3.95 | 3.97 | 3.89 | 3.97 | 3.70 | qfq | 18,738,936 | 73,766,110 | 1.53% |
| 2024-02-22 | 3.79 | 3.93 | 3.77 | 3.91 | 3.65 | qfq | 19,169,400 | 74,119,426 | 3.17% |
| 2024-02-21 | 3.71 | 3.91 | 3.66 | 3.79 | 3.54 | qfq | 20,222,969 | 77,425,078 | 1.07% |
| 2024-02-20 | 3.71 | 3.76 | 3.62 | 3.75 | 3.50 | qfq | 14,021,969 | 51,823,565 | 0.54% |
| 2024-02-19 | 3.60 | 3.73 | 3.60 | 3.73 | 3.48 | qfq | 22,666,689 | 83,413,210 | 4.19% |
| 2024-02-08 | 3.31 | 3.58 | 3.28 | 3.58 | 3.34 | qfq | 24,255,278 | 83,367,038 | 9.15% |
| 2024-02-07 | 3.36 | 3.42 | 3.23 | 3.28 | 3.06 | qfq | 18,818,100 | 62,629,137 | -2.38% |
| 2024-02-06 | 3.19 | 3.48 | 3.02 | 3.36 | 3.14 | qfq | 23,871,684 | 77,115,648 | 2.75% |
| 2024-02-05 | 3.55 | 3.56 | 3.27 | 3.27 | 3.05 | qfq | 23,693,415 | 79,013,427 | -9.92% |
| 2024-02-02 | 3.84 | 3.90 | 3.46 | 3.63 | 3.39 | qfq | 19,036,000 | 70,027,365 | -4.97% |
| 2024-02-01 | 3.88 | 3.93 | 3.70 | 3.82 | 3.56 | qfq | 17,767,218 | 68,035,111 | -2.55% |
| 2024-01-31 | 4.17 | 4.17 | 3.88 | 3.92 | 3.66 | qfq | 21,876,470 | 87,468,056 | -6.00% |
| 2024-01-30 | 4.19 | 4.30 | 4.13 | 4.17 | 3.89 | qfq | 15,882,500 | 66,921,384 | -1.42% |
| 2024-01-29 | 4.48 | 4.49 | 4.20 | 4.23 | 3.95 | qfq | 26,561,500 | 114,663,436 | -5.58% |
| 2024-01-26 | 4.53 | 4.57 | 4.46 | 4.48 | 4.18 | qfq | 18,353,900 | 82,888,592 | -1.54% |
| 2024-01-25 | 4.42 | 4.56 | 4.40 | 4.55 | 4.25 | qfq | 20,138,345 | 90,467,790 | 2.48% |
| 2024-01-24 | 4.43 | 4.53 | 4.26 | 4.44 | 4.14 | qfq | 22,371,300 | 98,304,335 | -0.45% |
| 2024-01-23 | 4.37 | 4.54 | 4.18 | 4.46 | 4.16 | qfq | 26,771,155 | 118,001,838 | 0.45% |
| 2024-01-22 | 4.78 | 4.85 | 4.44 | 4.44 | 4.14 | qfq | 55,758,005 | 260,951,081 | -9.94% |
| 2024-01-19 | 5.25 | 5.27 | 4.93 | 4.93 | 4.60 | qfq | 65,336,300 | 330,366,469 | -6.10% |
| 2024-01-18 | 4.98 | 5.28 | 4.98 | 5.25 | 4.90 | qfq | 76,401,889 | 390,993,308 | 3.96% |
| 2024-01-17 | 4.96 | 5.33 | 4.93 | 5.05 | 4.71 | qfq | 56,724,784 | 289,615,271 | 1.81% |
| 2024-01-16 | 4.96 | 5.00 | 4.86 | 4.96 | 4.63 | qfq | 8,163,000 | 40,188,563 | -0.20% |
| 2024-01-15 | 4.94 | 5.00 | 4.91 | 4.97 | 4.64 | qfq | 8,058,900 | 39,995,697 | 0.40% |
| 2024-01-12 | 4.96 | 5.05 | 4.95 | 4.95 | 4.62 | qfq | 10,629,600 | 53,098,856 | -0.20% |
| 2024-01-11 | 4.89 | 4.97 | 4.87 | 4.96 | 4.63 | qfq | 7,277,800 | 35,856,583 | 1.64% |
| 2024-01-10 | 4.92 | 4.97 | 4.83 | 4.88 | 4.55 | qfq | 7,539,300 | 36,981,773 | -1.41% |
| 2024-01-09 | 4.88 | 4.98 | 4.87 | 4.95 | 4.62 | qfq | 8,793,700 | 43,352,402 | 1.64% |
| 2024-01-08 | 4.92 | 4.98 | 4.87 | 4.87 | 4.54 | qfq | 8,389,300 | 41,311,301 | -1.81% |
| 2024-01-05 | 5.06 | 5.08 | 4.92 | 4.96 | 4.63 | qfq | 9,314,700 | 46,490,701 | -1.98% |
| 2024-01-04 | 5.08 | 5.08 | 5.04 | 5.06 | 4.72 | qfq | 7,336,245 | 37,105,561 | -0.39% |
| 2024-01-03 | 5.04 | 5.10 | 5.02 | 5.08 | 4.74 | qfq | 10,533,552 | 53,333,310 | 0.40% |
| 2024-01-02 | 5.01 | 5.08 | 4.99 | 5.06 | 4.72 | qfq | 12,322,400 | 62,147,554 | 1.20% |
| 2023-12-29 | 4.86 | 5.01 | 4.85 | 5.00 | 4.67 | qfq | 11,672,903 | 57,903,690 | 2.67% |
| 2023-12-28 | 4.69 | 4.89 | 4.67 | 4.87 | 4.54 | qfq | 10,113,100 | 48,778,324 | 3.40% |
| 2023-12-27 | 4.66 | 4.73 | 4.65 | 4.71 | 4.40 | qfq | 5,367,700 | 25,201,091 | 0.43% |
| 2023-12-26 | 4.77 | 4.77 | 4.68 | 4.69 | 4.38 | qfq | 6,182,600 | 29,090,077 | -1.05% |
| 2023-12-25 | 4.78 | 4.80 | 4.70 | 4.74 | 4.42 | qfq | 5,801,900 | 27,531,664 | -0.63% |
| 2023-12-22 | 4.84 | 4.84 | 4.74 | 4.77 | 4.45 | qfq | 8,043,700 | 38,461,926 | -1.65% |
| 2023-12-21 | 4.80 | 4.86 | 4.70 | 4.85 | 4.53 | qfq | 7,892,300 | 37,773,778 | 1.04% |
| 2023-12-20 | 4.84 | 4.90 | 4.80 | 4.80 | 4.48 | qfq | 6,460,600 | 31,321,083 | -1.03% |
| 2023-12-19 | 4.82 | 4.87 | 4.79 | 4.85 | 4.53 | qfq | 5,581,900 | 26,915,135 | 0.62% |
| 2023-12-18 | 4.91 | 4.91 | 4.81 | 4.82 | 4.50 | qfq | 6,902,400 | 33,510,059 | -1.63% |
| 2023-12-15 | 4.99 | 5.00 | 4.89 | 4.90 | 4.57 | qfq | 9,197,700 | 45,252,746 | -1.80% |
| 2023-12-14 | 4.96 | 5.07 | 4.94 | 4.99 | 4.66 | qfq | 10,790,960 | 53,947,839 | 0.81% |
| 2023-12-13 | 4.94 | 5.03 | 4.89 | 4.95 | 4.62 | qfq | 8,773,299 | 43,592,377 | 0.20% |
| 2023-12-12 | 4.93 | 4.94 | 4.88 | 4.94 | 4.61 | qfq | 6,459,199 | 31,776,327 | 0.00% |
| 2023-12-11 | 4.84 | 4.94 | 4.80 | 4.94 | 4.61 | qfq | 11,746,700 | 57,264,174 | 1.44% |
| 2023-12-08 | 4.93 | 4.97 | 4.87 | 4.87 | 4.54 | qfq | 8,950,339 | 43,836,094 | -1.02% |
| 2023-12-07 | 4.97 | 4.98 | 4.91 | 4.92 | 4.59 | qfq | 7,174,400 | 35,440,535 | -1.01% |
| 2023-12-06 | 4.94 | 5.01 | 4.93 | 4.97 | 4.64 | qfq | 7,486,300 | 37,242,525 | 0.40% |
| 2023-12-05 | 5.08 | 5.09 | 4.95 | 4.95 | 4.62 | qfq | 8,986,600 | 44,970,538 | -2.37% |
| 2023-12-04 | 5.08 | 5.11 | 5.04 | 5.07 | 4.73 | qfq | 7,830,600 | 39,779,567 | 0.00% |
| 2023-12-01 | 5.03 | 5.08 | 5.00 | 5.07 | 4.73 | qfq | 8,154,900 | 41,081,701 | 0.80% |
| 2023-11-30 | 5.07 | 5.10 | 4.98 | 5.03 | 4.69 | qfq | 8,947,100 | 45,017,064 | -0.98% |
| 2023-11-29 | 5.11 | 5.13 | 5.06 | 5.08 | 4.74 | qfq | 7,649,600 | 38,976,101 | -0.78% |
| 2023-11-28 | 5.06 | 5.13 | 5.02 | 5.12 | 4.78 | qfq | 11,773,000 | 60,042,693 | 1.59% |
| 2023-11-27 | 5.00 | 5.06 | 4.98 | 5.04 | 4.70 | qfq | 8,515,600 | 42,860,666 | 0.60% |
| 2023-11-24 | 5.09 | 5.09 | 4.99 | 5.01 | 4.68 | qfq | 13,472,460 | 67,638,479 | -1.57% |
| 2023-11-23 | 5.04 | 5.10 | 5.03 | 5.09 | 4.75 | qfq | 10,763,400 | 54,628,423 | 0.20% |
| 2023-11-22 | 5.10 | 5.14 | 5.07 | 5.08 | 4.74 | qfq | 14,462,186 | 73,692,480 | -0.59% |
| 2023-11-21 | 5.19 | 5.20 | 5.11 | 5.11 | 4.77 | qfq | 14,183,400 | 72,943,110 | -1.54% |
| 2023-11-20 | 5.15 | 5.20 | 5.13 | 5.19 | 4.84 | qfq | 14,101,400 | 72,853,317 | 0.78% |
| 2023-11-17 | 5.05 | 5.15 | 5.04 | 5.15 | 4.81 | qfq | 14,823,500 | 75,852,099 | 1.78% |
| 2023-11-16 | 5.10 | 5.13 | 5.04 | 5.06 | 4.72 | qfq | 12,394,684 | 63,026,209 | -1.17% |
| 2023-11-15 | 5.05 | 5.13 | 5.03 | 5.12 | 4.78 | qfq | 18,919,760 | 96,418,852 | 1.99% |
| 2023-11-14 | 5.00 | 5.02 | 4.98 | 5.02 | 4.68 | qfq | 8,274,200 | 41,416,037 | 0.40% |
| 2023-11-13 | 4.97 | 5.00 | 4.94 | 5.00 | 4.67 | qfq | 12,045,100 | 59,946,485 | 0.81% |
| 2023-11-10 | 4.91 | 4.97 | 4.89 | 4.96 | 4.63 | qfq | 10,491,803 | 51,804,751 | 0.81% |
| 2023-11-09 | 4.94 | 4.97 | 4.91 | 4.92 | 4.59 | qfq | 10,202,700 | 50,356,879 | -0.20% |
| 2023-11-08 | 4.94 | 4.96 | 4.90 | 4.93 | 4.60 | qfq | 9,786,200 | 48,253,073 | -0.20% |
| 2023-11-07 | 4.92 | 4.95 | 4.89 | 4.94 | 4.61 | qfq | 10,073,000 | 49,675,353 | 0.20% |
| 2023-11-06 | 4.88 | 4.93 | 4.87 | 4.93 | 4.60 | qfq | 11,328,700 | 55,561,466 | 1.65% |
| 2023-11-03 | 4.77 | 4.88 | 4.76 | 4.85 | 4.53 | qfq | 11,837,700 | 57,398,221 | 1.68% |
| 2023-11-02 | 4.84 | 4.86 | 4.76 | 4.77 | 4.45 | qfq | 7,293,900 | 35,022,785 | -1.24% |
| 2023-11-01 | 4.79 | 4.85 | 4.77 | 4.83 | 4.51 | qfq | 8,992,200 | 43,335,586 | 0.84% |
| 2023-10-31 | 4.81 | 4.83 | 4.75 | 4.79 | 4.47 | qfq | 9,982,100 | 47,758,828 | -0.62% |
| 2023-10-30 | 4.74 | 4.84 | 4.71 | 4.82 | 4.50 | qfq | 13,569,700 | 64,995,125 | 1.47% |
| 2023-10-27 | 4.69 | 4.76 | 4.62 | 4.75 | 4.43 | qfq | 11,883,045 | 55,886,679 | 1.50% |
| 2023-10-26 | 4.67 | 4.73 | 4.61 | 4.68 | 4.37 | qfq | 14,057,600 | 65,622,601 | -0.21% |
| 2023-10-25 | 4.64 | 4.72 | 4.62 | 4.69 | 4.38 | qfq | 8,352,835 | 39,126,632 | 1.74% |
| 2023-10-24 | 4.53 | 4.64 | 4.51 | 4.61 | 4.30 | qfq | 9,163,400 | 42,031,274 | 1.99% |
| 2023-10-23 | 4.64 | 4.65 | 4.48 | 4.52 | 4.22 | qfq | 13,054,045 | 59,240,914 | -2.59% |
| 2023-10-20 | 4.66 | 4.77 | 4.62 | 4.64 | 4.33 | qfq | 9,368,500 | 43,940,481 | -0.43% |
| 2023-10-19 | 4.65 | 4.74 | 4.63 | 4.66 | 4.35 | qfq | 9,742,084 | 45,680,381 | -0.43% |
| 2023-10-18 | 4.80 | 4.80 | 4.67 | 4.68 | 4.37 | qfq | 12,415,500 | 58,414,391 | -2.90% |
| 2023-10-17 | 4.85 | 4.87 | 4.78 | 4.82 | 4.50 | qfq | 9,341,200 | 44,942,939 | -0.62% |
| 2023-10-16 | 4.97 | 4.97 | 4.82 | 4.85 | 4.53 | qfq | 11,772,300 | 57,283,744 | -2.41% |
| 2023-10-13 | 5.00 | 5.01 | 4.95 | 4.97 | 4.64 | qfq | 9,269,000 | 46,132,693 | -0.80% |
| 2023-10-12 | 5.04 | 5.04 | 4.95 | 5.01 | 4.68 | qfq | 11,216,300 | 55,940,426 | 0.00% |
| 2023-10-11 | 5.03 | 5.07 | 4.99 | 5.01 | 4.68 | qfq | 10,719,700 | 53,947,990 | -0.40% |
| 2023-10-10 | 5.01 | 5.07 | 5.01 | 5.03 | 4.69 | qfq | 10,316,200 | 51,944,675 | 0.20% |
| 2023-10-09 | 4.98 | 5.07 | 4.96 | 5.02 | 4.68 | qfq | 13,820,000 | 69,319,242 | 0.60% |
| 2023-09-28 | 4.89 | 5.00 | 4.88 | 4.99 | 4.66 | qfq | 12,482,780 | 62,040,232 | 2.04% |
| 2023-09-27 | 4.84 | 4.95 | 4.83 | 4.89 | 4.56 | qfq | 9,899,400 | 48,573,589 | 0.82% |
| 2023-09-26 | 4.83 | 4.90 | 4.83 | 4.85 | 4.53 | qfq | 7,598,500 | 36,924,897 | -0.21% |
| 2023-09-25 | 4.97 | 4.97 | 4.85 | 4.86 | 4.54 | qfq | 9,883,900 | 48,351,645 | -2.21% |
| 2023-09-22 | 4.82 | 4.98 | 4.81 | 4.97 | 4.64 | qfq | 11,638,708 | 57,228,032 | 2.69% |
| 2023-09-21 | 4.84 | 4.89 | 4.82 | 4.84 | 4.52 | qfq | 6,239,700 | 30,297,485 | 0.00% |
| 2023-09-20 | 4.88 | 4.91 | 4.84 | 4.84 | 4.52 | qfq | 6,558,600 | 31,961,439 | -0.82% |
| 2023-09-19 | 4.97 | 4.99 | 4.86 | 4.88 | 4.55 | qfq | 9,454,900 | 46,238,481 | -2.01% |
| 2023-09-18 | 4.90 | 5.02 | 4.86 | 4.98 | 4.65 | qfq | 10,553,380 | 52,466,578 | 1.43% |
| 2023-09-15 | 4.92 | 4.95 | 4.89 | 4.91 | 4.58 | qfq | 8,172,800 | 40,180,316 | 0.00% |
| 2023-09-14 | 4.96 | 4.97 | 4.88 | 4.91 | 4.58 | qfq | 8,349,300 | 41,130,682 | -1.01% |
| 2023-09-13 | 5.05 | 5.07 | 4.92 | 4.96 | 4.63 | qfq | 12,766,900 | 63,512,396 | -1.98% |
| 2023-09-12 | 5.06 | 5.09 | 5.04 | 5.06 | 4.72 | qfq | 10,034,200 | 50,871,083 | -0.20% |
| 2023-09-11 | 5.04 | 5.09 | 5.00 | 5.07 | 4.73 | qfq | 9,761,900 | 49,304,103 | 0.80% |
| 2023-09-08 | 5.00 | 5.06 | 4.98 | 5.03 | 4.69 | qfq | 8,217,900 | 41,228,990 | 0.40% |
| 2023-09-07 | 5.12 | 5.12 | 5.01 | 5.01 | 4.68 | qfq | 11,977,700 | 60,529,043 | -2.15% |
| 2023-09-06 | 5.06 | 5.14 | 5.05 | 5.12 | 4.78 | qfq | 12,650,908 | 64,664,521 | 0.79% |
| 2023-09-05 | 5.08 | 5.11 | 5.03 | 5.08 | 4.74 | qfq | 13,637,000 | 69,229,200 | 0.00% |
| 2023-09-04 | 4.99 | 5.08 | 4.98 | 5.08 | 4.74 | qfq | 11,972,770 | 60,319,722 | 1.80% |
| 2023-09-01 | 5.05 | 5.06 | 4.94 | 4.99 | 4.66 | qfq | 10,918,670 | 54,412,458 | -0.80% |
| 2023-08-31 | 5.09 | 5.09 | 5.00 | 5.03 | 4.69 | qfq | 10,673,280 | 53,643,676 | -0.79% |
| 2023-08-30 | 5.03 | 5.14 | 5.02 | 5.07 | 4.73 | qfq | 16,012,072 | 81,409,334 | 1.00% |
| 2023-08-29 | 4.83 | 5.05 | 4.82 | 5.02 | 4.68 | qfq | 17,175,800 | 85,610,736 | 3.29% |
| 2023-08-28 | 5.06 | 5.07 | 4.83 | 4.86 | 4.54 | qfq | 20,780,805 | 102,818,723 | 1.46% |
| 2023-08-25 | 4.91 | 4.93 | 4.77 | 4.79 | 4.47 | qfq | 15,622,577 | 75,552,864 | -2.84% |
| 2023-08-24 | 4.94 | 4.99 | 4.85 | 4.93 | 4.60 | qfq | 13,922,000 | 68,547,441 | 0.41% |
| 2023-08-23 | 5.06 | 5.06 | 4.90 | 4.91 | 4.58 | qfq | 12,771,400 | 63,143,568 | -2.77% |
| 2023-08-22 | 5.04 | 5.09 | 4.93 | 5.05 | 4.71 | qfq | 18,246,425 | 91,280,169 | 0.40% |
| 2023-08-21 | 5.11 | 5.18 | 5.03 | 5.03 | 4.69 | qfq | 12,743,600 | 64,962,291 | -1.37% |
| 2023-08-18 | 5.24 | 5.27 | 5.10 | 5.10 | 4.76 | qfq | 13,699,700 | 70,796,290 | -2.67% |
| 2023-08-17 | 5.13 | 5.24 | 5.09 | 5.24 | 4.89 | qfq | 11,458,100 | 59,480,961 | 2.14% |
| 2023-08-16 | 5.23 | 5.24 | 5.13 | 5.13 | 4.79 | qfq | 10,814,800 | 55,904,794 | -2.10% |
| 2023-08-15 | 5.27 | 5.31 | 5.20 | 5.24 | 4.89 | qfq | 9,936,005 | 52,260,979 | -0.76% |
| 2023-08-14 | 5.18 | 5.29 | 5.14 | 5.28 | 4.93 | qfq | 10,491,685 | 54,867,449 | 1.15% |
| 2023-08-11 | 5.29 | 5.30 | 5.20 | 5.22 | 4.87 | qfq | 10,766,700 | 56,500,914 | -1.32% |
| 2023-08-10 | 5.25 | 5.32 | 5.25 | 5.29 | 4.94 | qfq | 7,487,500 | 39,627,307 | 0.38% |
| 2023-08-09 | 5.34 | 5.34 | 5.26 | 5.27 | 4.92 | qfq | 12,320,921 | 65,174,600 | -1.50% |
| 2023-08-08 | 5.38 | 5.40 | 5.32 | 5.35 | 4.99 | qfq | 10,929,100 | 58,483,209 | -0.74% |
| 2023-08-07 | 5.40 | 5.43 | 5.37 | 5.39 | 5.03 | qfq | 13,549,300 | 73,045,628 | -0.19% |
| 2023-08-04 | 5.34 | 5.41 | 5.33 | 5.40 | 5.04 | qfq | 17,862,780 | 96,048,887 | 1.12% |
| 2023-08-03 | 5.33 | 5.40 | 5.32 | 5.34 | 4.98 | qfq | 12,696,300 | 67,850,482 | -0.37% |
| 2023-08-02 | 5.43 | 5.44 | 5.34 | 5.36 | 5.00 | qfq | 17,874,177 | 95,886,900 | -0.92% |
| 2023-08-01 | 5.36 | 5.42 | 5.28 | 5.41 | 5.05 | qfq | 25,486,241 | 136,855,414 | 0.93% |
| 2023-07-31 | 5.29 | 5.37 | 5.29 | 5.36 | 5.00 | qfq | 19,385,117 | 103,661,719 | 0.94% |
| 2023-07-28 | 5.28 | 5.32 | 5.20 | 5.31 | 4.96 | qfq | 17,673,400 | 93,221,635 | 0.76% |
| 2023-07-27 | 5.27 | 5.36 | 5.25 | 5.27 | 4.92 | qfq | 15,903,606 | 84,248,401 | -0.19% |
| 2023-07-26 | 5.41 | 5.42 | 5.25 | 5.28 | 4.93 | qfq | 33,152,308 | 175,895,902 | -2.94% |
| 2023-07-25 | 5.40 | 5.46 | 5.38 | 5.44 | 5.08 | qfq | 26,283,388 | 142,546,150 | 1.30% |
| 2023-07-24 | 5.65 | 5.66 | 5.35 | 5.37 | 5.01 | qfq | 44,890,740 | 244,261,032 | -5.29% |
| 2023-07-21 | 5.85 | 5.85 | 5.66 | 5.67 | 5.29 | qfq | 31,608,140 | 181,154,848 | -3.08% |
| 2023-07-20 | 5.92 | 5.97 | 5.82 | 5.85 | 5.46 | qfq | 27,763,883 | 163,299,444 | -1.68% |
| 2023-07-19 | 6.03 | 6.11 | 5.93 | 5.95 | 5.55 | qfq | 33,173,800 | 198,950,426 | -2.14% |
| 2023-07-18 | 6.20 | 6.23 | 6.00 | 6.08 | 5.67 | qfq | 53,897,240 | 326,805,139 | -2.72% |