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
明牌珠宝002574.SZ
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）10,059,100
成交额（元）43,589,711
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.1 | — | — | — | 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 | 4.38 | 4.50 | 4.23 | 4.26 | 4.26 | qfq | 10,059,100 | 43,589,711 | -3.40% |
| 2026-07-16 | 4.40 | 4.46 | 4.29 | 4.41 | 4.41 | qfq | 7,632,800 | 33,623,917 | 1.15% |
| 2026-07-15 | 4.27 | 4.43 | 4.26 | 4.36 | 4.36 | qfq | 8,938,300 | 39,011,292 | 1.87% |
| 2026-07-14 | 4.17 | 4.30 | 4.10 | 4.28 | 4.28 | qfq | 8,030,800 | 33,844,080 | 2.39% |
| 2026-07-13 | 4.33 | 4.34 | 4.16 | 4.18 | 4.18 | qfq | 9,866,500 | 41,554,226 | -2.56% |
| 2026-07-10 | 4.21 | 4.45 | 4.13 | 4.29 | 4.29 | qfq | 16,776,040 | 72,716,422 | 1.66% |
| 2026-07-09 | 4.18 | 4.25 | 4.10 | 4.22 | 4.22 | qfq | 9,633,821 | 40,155,584 | 0.72% |
| 2026-07-08 | 4.11 | 4.22 | 4.06 | 4.19 | 4.19 | qfq | 9,411,415 | 39,047,533 | 1.21% |
| 2026-07-07 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | qfq | 11,662,800 | 48,700,280 | -2.82% |
| 2026-07-06 | 4.32 | 4.39 | 4.25 | 4.26 | 4.26 | qfq | 9,551,200 | 41,267,404 | -1.62% |
| 2026-07-03 | 4.23 | 4.38 | 4.23 | 4.33 | 4.33 | qfq | 13,121,200 | 56,580,307 | 3.34% |
| 2026-07-02 | 4.18 | 4.30 | 4.15 | 4.19 | 4.19 | qfq | 11,242,059 | 47,519,624 | -0.24% |
| 2026-07-01 | 4.16 | 4.23 | 4.11 | 4.20 | 4.20 | qfq | 22,492,099 | 94,064,877 | 1.20% |
| 2026-06-30 | 4.23 | 4.27 | 4.12 | 4.15 | 4.15 | qfq | 9,167,802 | 38,289,744 | -2.35% |
| 2026-06-29 | 4.26 | 4.30 | 4.09 | 4.25 | 4.25 | qfq | 6,709,968 | 28,241,690 | -0.47% |
| 2026-06-26 | 4.34 | 4.35 | 4.18 | 4.27 | 4.27 | qfq | 9,063,141 | 38,750,746 | -1.16% |
| 2026-06-25 | 4.37 | 4.38 | 4.25 | 4.32 | 4.32 | qfq | 6,280,260 | 27,058,884 | -1.14% |
| 2026-06-24 | 4.54 | 4.60 | 4.33 | 4.37 | 4.37 | qfq | 9,265,320 | 40,786,270 | -3.96% |
| 2026-06-23 | 4.58 | 4.70 | 4.53 | 4.55 | 4.55 | qfq | 7,251,500 | 33,534,733 | -0.66% |
| 2026-06-22 | 4.54 | 4.59 | 4.35 | 4.58 | 4.58 | qfq | 7,451,204 | 33,211,639 | 0.66% |
| 2026-06-18 | 4.57 | 4.62 | 4.50 | 4.55 | 4.55 | qfq | 4,570,600 | 20,843,880 | -1.30% |
| 2026-06-17 | 4.65 | 4.69 | 4.56 | 4.61 | 4.61 | qfq | 6,576,265 | 30,312,094 | -1.91% |
| 2026-06-16 | 4.74 | 4.75 | 4.61 | 4.70 | 4.70 | qfq | 4,483,487 | 20,961,359 | -0.84% |
| 2026-06-15 | 4.76 | 4.92 | 4.69 | 4.74 | 4.74 | qfq | 6,532,600 | 31,293,112 | -0.21% |
| 2026-06-12 | 4.65 | 4.77 | 4.59 | 4.75 | 4.75 | qfq | 6,602,059 | 31,123,529 | 2.59% |
| 2026-06-11 | 4.63 | 4.69 | 4.56 | 4.63 | 4.63 | qfq | 5,233,900 | 24,120,112 | -1.07% |
| 2026-06-10 | 4.74 | 4.77 | 4.59 | 4.68 | 4.68 | qfq | 7,576,300 | 35,244,811 | -1.89% |
| 2026-06-09 | 4.72 | 4.81 | 4.66 | 4.77 | 4.77 | qfq | 6,011,067 | 28,519,579 | 1.27% |
| 2026-06-08 | 4.80 | 4.89 | 4.64 | 4.71 | 4.71 | qfq | 9,164,055 | 43,541,141 | -3.68% |
| 2026-06-05 | 4.81 | 4.98 | 4.74 | 4.89 | 4.89 | qfq | 6,978,501 | 34,060,401 | 1.66% |
| 2026-06-04 | 4.90 | 4.95 | 4.75 | 4.81 | 4.81 | qfq | 8,741,700 | 42,094,605 | -2.24% |
| 2026-06-03 | 5.00 | 5.01 | 4.89 | 4.92 | 4.92 | qfq | 6,445,461 | 31,838,127 | -1.80% |
| 2026-06-02 | 5.11 | 5.15 | 4.95 | 5.01 | 5.01 | qfq | 8,035,777 | 40,353,473 | -1.76% |
| 2026-06-01 | 5.00 | 5.15 | 4.89 | 5.10 | 5.10 | qfq | 8,134,421 | 41,369,670 | 1.80% |
| 2026-05-29 | 5.06 | 5.14 | 5.00 | 5.01 | 5.01 | qfq | 7,429,108 | 37,758,146 | -0.99% |
| 2026-05-28 | 5.03 | 5.09 | 4.93 | 5.06 | 5.06 | qfq | 8,883,936 | 44,628,747 | 0.60% |
| 2026-05-27 | 5.18 | 5.20 | 4.98 | 5.03 | 5.03 | qfq | 9,454,217 | 47,762,024 | -2.90% |
| 2026-05-26 | 5.27 | 5.29 | 5.13 | 5.18 | 5.18 | qfq | 8,672,122 | 44,964,690 | -1.71% |
| 2026-05-25 | 5.36 | 5.47 | 5.21 | 5.27 | 5.27 | qfq | 8,111,800 | 43,133,918 | -1.13% |
| 2026-05-22 | 5.32 | 5.39 | 5.21 | 5.33 | 5.33 | qfq | 6,080,598 | 32,245,956 | 1.33% |
| 2026-05-21 | 5.48 | 5.55 | 5.24 | 5.26 | 5.26 | qfq | 8,726,500 | 46,945,914 | -3.13% |
| 2026-05-20 | 5.58 | 5.58 | 5.37 | 5.43 | 5.43 | qfq | 7,438,102 | 40,397,328 | -2.69% |
| 2026-05-19 | 5.61 | 5.63 | 5.49 | 5.58 | 5.58 | qfq | 7,347,718 | 40,882,426 | 0.90% |
| 2026-05-18 | 5.55 | 5.55 | 5.44 | 5.53 | 5.53 | qfq | 8,783,317 | 48,227,535 | 0.36% |
| 2026-05-15 | 5.58 | 5.61 | 5.46 | 5.51 | 5.51 | qfq | 6,905,800 | 38,178,242 | -1.61% |
| 2026-05-14 | 5.74 | 5.77 | 5.57 | 5.60 | 5.60 | qfq | 6,578,020 | 36,946,527 | -1.75% |
| 2026-05-13 | 5.70 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 7,494,735 | 42,748,260 | 0.18% |
| 2026-05-12 | 5.81 | 5.84 | 5.67 | 5.69 | 5.69 | qfq | 7,208,141 | 41,365,005 | -2.07% |
| 2026-05-11 | 5.85 | 5.89 | 5.72 | 5.81 | 5.81 | qfq | 8,698,625 | 50,238,593 | -0.68% |
| 2026-05-08 | 5.70 | 5.87 | 5.64 | 5.85 | 5.85 | qfq | 11,308,067 | 65,779,875 | 2.45% |
| 2026-05-07 | 5.71 | 5.88 | 5.69 | 5.71 | 5.71 | qfq | 9,573,988 | 54,987,420 | 0.35% |
| 2026-05-06 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | qfq | 9,251,100 | 52,614,504 | -0.35% |
| 2026-04-30 | 5.66 | 5.77 | 5.64 | 5.71 | 5.71 | qfq | 10,427,154 | 59,612,959 | 0.53% |
| 2026-04-29 | 5.57 | 5.74 | 5.52 | 5.68 | 5.68 | qfq | 17,071,431 | 96,540,706 | 1.97% |
| 2026-04-28 | 5.43 | 5.72 | 5.42 | 5.57 | 5.57 | qfq | 23,767,359 | 133,458,869 | 3.15% |
| 2026-04-27 | 5.32 | 5.41 | 5.17 | 5.40 | 5.40 | qfq | 8,684,260 | 46,094,210 | 1.50% |
| 2026-04-24 | 5.30 | 5.36 | 5.21 | 5.32 | 5.32 | qfq | 7,062,200 | 37,346,280 | 0.38% |
| 2026-04-23 | 5.38 | 5.40 | 5.25 | 5.30 | 5.30 | qfq | 6,905,580 | 36,691,385 | -1.67% |
| 2026-04-22 | 5.41 | 5.43 | 5.34 | 5.39 | 5.39 | qfq | 6,076,820 | 32,723,947 | -0.74% |
| 2026-04-21 | 5.45 | 5.47 | 5.38 | 5.43 | 5.43 | qfq | 6,664,320 | 36,048,321 | -0.55% |
| 2026-04-20 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | qfq | 5,791,600 | 31,553,960 | 0.74% |
| 2026-04-17 | 5.57 | 5.59 | 5.38 | 5.42 | 5.42 | qfq | 8,340,200 | 45,318,069 | -2.69% |
| 2026-04-16 | 5.51 | 5.60 | 5.48 | 5.57 | 5.57 | qfq | 5,905,183 | 32,767,307 | 1.27% |
| 2026-04-15 | 5.59 | 5.59 | 5.48 | 5.50 | 5.50 | qfq | 6,215,235 | 34,264,566 | -1.26% |
| 2026-04-14 | 5.64 | 5.66 | 5.50 | 5.57 | 5.57 | qfq | 7,093,048 | 39,357,688 | -0.71% |
| 2026-04-13 | 5.64 | 5.65 | 5.56 | 5.61 | 5.61 | qfq | 5,988,884 | 33,457,512 | -0.36% |
| 2026-04-10 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 6,902,900 | 38,983,808 | 0.54% |
| 2026-04-09 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | qfq | 6,774,900 | 38,355,795 | -2.95% |
| 2026-04-08 | 5.68 | 5.77 | 5.63 | 5.77 | 5.77 | qfq | 8,232,400 | 47,097,357 | 3.59% |
| 2026-04-07 | 5.42 | 5.59 | 5.37 | 5.57 | 5.57 | qfq | 6,350,901 | 35,059,514 | 3.15% |
| 2026-04-03 | 5.66 | 5.67 | 5.37 | 5.40 | 5.40 | qfq | 7,342,400 | 40,033,296 | -4.09% |
| 2026-04-02 | 5.70 | 5.77 | 5.59 | 5.63 | 5.63 | qfq | 6,699,800 | 37,973,641 | -1.57% |
| 2026-04-01 | 5.80 | 5.83 | 5.66 | 5.72 | 5.72 | qfq | 6,734,300 | 38,483,904 | 0.35% |
| 2026-03-31 | 5.81 | 5.92 | 5.68 | 5.70 | 5.70 | qfq | 9,711,000 | 56,397,883 | -1.21% |
| 2026-03-30 | 5.77 | 5.80 | 5.64 | 5.77 | 5.77 | qfq | 4,909,000 | 28,116,073 | 0.52% |
| 2026-03-27 | 5.61 | 5.77 | 5.55 | 5.74 | 5.74 | qfq | 7,211,000 | 41,065,890 | 1.95% |
| 2026-03-26 | 5.73 | 5.82 | 5.60 | 5.63 | 5.63 | qfq | 8,057,400 | 45,764,043 | -1.75% |
| 2026-03-25 | 5.65 | 5.77 | 5.63 | 5.73 | 5.73 | qfq | 8,252,591 | 47,162,755 | 1.42% |
| 2026-03-24 | 5.48 | 5.66 | 5.37 | 5.65 | 5.65 | qfq | 14,164,050 | 78,357,039 | 5.02% |
| 2026-03-23 | 5.62 | 5.66 | 5.36 | 5.38 | 5.38 | qfq | 13,539,774 | 74,737,439 | -5.45% |
| 2026-03-20 | 5.86 | 5.88 | 5.69 | 5.69 | 5.69 | qfq | 9,829,100 | 56,611,044 | -2.23% |
| 2026-03-19 | 5.91 | 6.00 | 5.80 | 5.82 | 5.82 | qfq | 8,923,000 | 52,392,999 | -2.51% |
| 2026-03-18 | 5.91 | 5.99 | 5.86 | 5.97 | 5.97 | qfq | 5,859,200 | 34,758,837 | 1.19% |
| 2026-03-17 | 5.96 | 6.05 | 5.90 | 5.90 | 5.90 | qfq | 6,322,300 | 37,768,859 | -1.01% |
| 2026-03-16 | 5.94 | 6.02 | 5.91 | 5.96 | 5.96 | qfq | 6,791,461 | 40,444,610 | -0.33% |
| 2026-03-13 | 6.01 | 6.12 | 5.96 | 5.98 | 5.98 | qfq | 6,385,100 | 38,615,606 | -0.99% |
| 2026-03-12 | 6.08 | 6.12 | 6.03 | 6.04 | 6.04 | qfq | 6,895,500 | 41,790,956 | -0.66% |
| 2026-03-11 | 6.17 | 6.18 | 6.06 | 6.08 | 6.08 | qfq | 6,797,300 | 41,481,553 | -1.30% |
| 2026-03-10 | 6.05 | 6.17 | 6.02 | 6.16 | 6.16 | qfq | 7,956,700 | 48,676,529 | 2.33% |
| 2026-03-09 | 6.00 | 6.06 | 5.93 | 6.02 | 6.02 | qfq | 10,024,900 | 60,145,078 | -0.82% |
| 2026-03-06 | 5.91 | 6.07 | 5.85 | 6.07 | 6.07 | qfq | 11,202,182 | 67,413,932 | 2.36% |
| 2026-03-05 | 6.05 | 6.06 | 5.90 | 5.93 | 5.93 | qfq | 10,905,700 | 65,107,312 | -0.84% |
| 2026-03-04 | 5.89 | 6.01 | 5.83 | 5.98 | 5.98 | qfq | 13,842,800 | 82,176,306 | -0.17% |
| 2026-03-03 | 6.22 | 6.30 | 5.98 | 5.99 | 5.99 | qfq | 18,557,300 | 113,799,671 | -3.23% |
| 2026-03-02 | 6.30 | 6.36 | 6.09 | 6.19 | 6.19 | qfq | 16,253,900 | 100,904,951 | -0.80% |
| 2026-02-27 | 6.18 | 6.26 | 6.15 | 6.24 | 6.24 | qfq | 8,127,200 | 50,552,891 | 0.48% |
| 2026-02-26 | 6.39 | 6.39 | 6.19 | 6.21 | 6.21 | qfq | 12,491,700 | 78,150,057 | -2.20% |
| 2026-02-25 | 6.34 | 6.47 | 6.30 | 6.35 | 6.35 | qfq | 12,933,123 | 82,702,594 | 0.00% |
| 2026-02-24 | 6.32 | 6.39 | 6.30 | 6.35 | 6.35 | qfq | 11,724,200 | 74,400,767 | 2.09% |
| 2026-02-13 | 6.33 | 6.37 | 6.19 | 6.22 | 6.22 | qfq | 13,386,800 | 83,931,285 | -1.89% |
| 2026-02-12 | 6.45 | 6.47 | 6.28 | 6.34 | 6.34 | qfq | 11,556,160 | 73,459,836 | -2.16% |
| 2026-02-11 | 6.51 | 6.53 | 6.45 | 6.48 | 6.48 | qfq | 8,967,277 | 58,148,539 | -0.77% |
| 2026-02-10 | 6.65 | 6.70 | 6.51 | 6.53 | 6.53 | qfq | 11,410,200 | 75,159,755 | -1.80% |
| 2026-02-09 | 6.56 | 6.69 | 6.55 | 6.65 | 6.65 | qfq | 14,551,202 | 96,453,314 | 1.22% |
| 2026-02-06 | 6.35 | 6.64 | 6.31 | 6.57 | 6.57 | qfq | 19,533,022 | 127,771,958 | 2.82% |
| 2026-02-05 | 6.43 | 6.52 | 6.36 | 6.39 | 6.39 | qfq | 13,413,000 | 86,148,673 | -1.54% |
| 2026-02-04 | 6.50 | 6.50 | 6.38 | 6.49 | 6.49 | qfq | 14,388,446 | 92,678,185 | 0.31% |
| 2026-02-03 | 6.32 | 6.48 | 6.26 | 6.47 | 6.47 | qfq | 24,506,071 | 156,015,574 | 3.69% |
| 2026-02-02 | 6.34 | 6.45 | 6.21 | 6.24 | 6.24 | qfq | 27,027,538 | 171,357,506 | -5.02% |
| 2026-01-30 | 6.47 | 6.60 | 6.35 | 6.57 | 6.57 | qfq | 45,068,069 | 292,715,732 | -1.35% |
| 2026-01-29 | 7.00 | 7.07 | 6.59 | 6.66 | 6.66 | qfq | 58,711,471 | 397,692,779 | -4.17% |
| 2026-01-28 | 6.75 | 7.08 | 6.64 | 6.95 | 6.95 | qfq | 68,054,104 | 471,361,904 | 4.98% |
| 2026-01-27 | 6.59 | 6.85 | 6.46 | 6.62 | 6.62 | qfq | 41,297,902 | 273,761,611 | -1.34% |
| 2026-01-26 | 6.66 | 6.99 | 6.60 | 6.71 | 6.71 | qfq | 51,960,955 | 350,647,725 | 2.13% |
| 2026-01-23 | 6.50 | 6.68 | 6.40 | 6.57 | 6.57 | qfq | 40,340,264 | 264,830,003 | 2.50% |
| 2026-01-22 | 6.27 | 6.49 | 6.15 | 6.41 | 6.41 | qfq | 44,098,518 | 279,568,705 | 1.91% |
| 2026-01-21 | 6.08 | 6.43 | 6.05 | 6.29 | 6.29 | qfq | 54,914,203 | 340,706,829 | 3.45% |
| 2026-01-20 | 6.03 | 6.13 | 5.95 | 6.08 | 6.08 | qfq | 56,134,463 | 338,626,345 | -2.25% |
| 2026-01-19 | 6.49 | 6.99 | 6.07 | 6.22 | 6.22 | qfq | 81,156,457 | 527,136,229 | -2.05% |
| 2026-01-16 | 6.25 | 6.48 | 6.23 | 6.35 | 6.35 | qfq | 37,897,874 | 237,864,320 | -8.24% |
| 2026-01-15 | 7.55 | 7.59 | 6.92 | 6.92 | 6.92 | qfq | 38,682,200 | 272,234,811 | -10.01% |
| 2026-01-14 | 6.78 | 7.69 | 6.66 | 7.69 | 7.69 | qfq | 90,275,783 | 653,356,600 | 10.01% |
| 2026-01-13 | 6.23 | 6.99 | 6.18 | 6.99 | 6.99 | qfq | 48,738,002 | 336,022,561 | 10.08% |
| 2026-01-12 | 5.77 | 6.35 | 5.76 | 6.35 | 6.35 | qfq | 28,540,604 | 177,038,957 | 10.05% |
| 2026-01-09 | 5.67 | 5.81 | 5.66 | 5.77 | 5.77 | qfq | 9,879,340 | 56,465,092 | 1.23% |
| 2026-01-08 | 5.62 | 5.72 | 5.57 | 5.70 | 5.70 | qfq | 10,282,200 | 58,217,885 | 1.42% |
| 2026-01-07 | 5.84 | 5.84 | 5.61 | 5.62 | 5.62 | qfq | 16,091,900 | 91,506,740 | -4.10% |
| 2026-01-06 | 5.65 | 5.88 | 5.62 | 5.86 | 5.86 | qfq | 19,596,316 | 113,112,920 | 3.72% |
| 2026-01-05 | 5.62 | 5.66 | 5.56 | 5.65 | 5.65 | qfq | 8,220,000 | 46,231,643 | 0.53% |
| 2025-12-31 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | qfq | 7,680,880 | 42,947,188 | 0.00% |
| 2025-12-30 | 5.64 | 5.69 | 5.50 | 5.62 | 5.62 | qfq | 10,015,000 | 56,281,820 | -1.06% |
| 2025-12-29 | 5.71 | 5.73 | 5.59 | 5.68 | 5.68 | qfq | 7,594,900 | 43,001,209 | 0.00% |
| 2025-12-26 | 5.67 | 5.78 | 5.67 | 5.68 | 5.68 | qfq | 10,180,700 | 58,264,272 | 0.00% |
| 2025-12-25 | 5.63 | 5.72 | 5.57 | 5.68 | 5.68 | qfq | 8,179,184 | 46,188,359 | 0.71% |
| 2025-12-24 | 5.68 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 12,255,600 | 69,017,209 | 0.00% |
| 2025-12-23 | 5.74 | 5.74 | 5.61 | 5.64 | 5.64 | qfq | 10,386,400 | 58,684,634 | -0.53% |
| 2025-12-22 | 5.71 | 5.74 | 5.65 | 5.67 | 5.67 | qfq | 10,383,800 | 59,169,399 | -0.70% |
| 2025-12-19 | 5.55 | 5.72 | 5.48 | 5.71 | 5.71 | qfq | 17,310,024 | 97,531,700 | 3.25% |
| 2025-12-18 | 5.37 | 5.60 | 5.37 | 5.53 | 5.53 | qfq | 13,982,717 | 77,273,307 | 2.22% |
| 2025-12-17 | 5.39 | 5.43 | 5.24 | 5.41 | 5.41 | qfq | 12,359,538 | 66,170,368 | 0.74% |
| 2025-12-16 | 5.48 | 5.55 | 5.37 | 5.37 | 5.37 | qfq | 8,765,900 | 47,737,970 | -2.01% |
| 2025-12-15 | 5.44 | 5.51 | 5.39 | 5.48 | 5.48 | qfq | 8,719,400 | 47,699,992 | 0.37% |
| 2025-12-12 | 5.53 | 5.60 | 5.46 | 5.46 | 5.46 | qfq | 11,495,000 | 63,446,257 | -1.27% |
| 2025-12-11 | 5.83 | 5.85 | 5.53 | 5.53 | 5.53 | qfq | 19,583,900 | 110,208,423 | -5.15% |
| 2025-12-10 | 5.83 | 5.90 | 5.73 | 5.83 | 5.83 | qfq | 11,778,983 | 68,341,282 | -0.17% |
| 2025-12-09 | 5.89 | 5.94 | 5.83 | 5.84 | 5.84 | qfq | 10,504,900 | 61,853,252 | -1.18% |
| 2025-12-08 | 5.95 | 5.95 | 5.86 | 5.91 | 5.91 | qfq | 13,152,641 | 77,550,047 | -0.51% |
| 2025-12-05 | 5.83 | 5.95 | 5.79 | 5.94 | 5.94 | qfq | 14,851,567 | 87,318,807 | 1.89% |
| 2025-12-04 | 6.02 | 6.03 | 5.73 | 5.83 | 5.83 | qfq | 24,593,005 | 143,740,515 | -3.64% |
| 2025-12-03 | 6.20 | 6.25 | 6.02 | 6.05 | 6.05 | qfq | 18,465,400 | 112,927,215 | -2.42% |
| 2025-12-02 | 6.20 | 6.24 | 6.08 | 6.20 | 6.20 | qfq | 18,988,061 | 117,215,609 | -0.64% |
| 2025-12-01 | 6.19 | 6.38 | 6.19 | 6.24 | 6.24 | qfq | 29,398,025 | 183,938,449 | 0.65% |
| 2025-11-28 | 6.13 | 6.23 | 6.03 | 6.20 | 6.20 | qfq | 26,317,600 | 162,321,709 | 1.64% |
| 2025-11-27 | 6.30 | 6.31 | 6.08 | 6.10 | 6.10 | qfq | 32,598,700 | 200,410,189 | -3.48% |
| 2025-11-26 | 6.25 | 6.37 | 6.20 | 6.32 | 6.32 | qfq | 51,430,900 | 322,648,333 | -2.32% |
| 2025-11-25 | 6.28 | 6.47 | 6.15 | 6.47 | 6.47 | qfq | 85,947,920 | 539,632,410 | 0.00% |
| 2025-11-24 | 5.93 | 6.47 | 5.70 | 6.47 | 6.47 | qfq | 36,879,635 | 233,281,721 | 10.03% |
| 2025-11-21 | 5.95 | 6.03 | 5.64 | 5.88 | 5.88 | qfq | 14,795,400 | 85,725,088 | -1.34% |
| 2025-11-20 | 6.08 | 6.10 | 5.91 | 5.96 | 5.96 | qfq | 9,282,770 | 55,731,715 | -1.49% |
| 2025-11-19 | 6.08 | 6.08 | 5.96 | 6.05 | 6.05 | qfq | 9,430,912 | 56,960,568 | 0.17% |
| 2025-11-18 | 6.11 | 6.12 | 5.98 | 6.04 | 6.04 | qfq | 7,514,000 | 45,374,018 | -0.49% |
| 2025-11-17 | 6.06 | 6.08 | 6.02 | 6.07 | 6.07 | qfq | 7,752,700 | 46,943,722 | 0.83% |
| 2025-11-14 | 6.02 | 6.10 | 5.98 | 6.02 | 6.02 | qfq | 9,064,322 | 54,896,160 | 0.00% |
| 2025-11-13 | 5.94 | 6.03 | 5.89 | 6.02 | 6.02 | qfq | 8,940,902 | 53,419,750 | 1.35% |
| 2025-11-12 | 6.00 | 6.06 | 5.92 | 5.94 | 5.94 | qfq | 8,639,200 | 51,562,345 | -1.00% |
| 2025-11-11 | 5.95 | 6.02 | 5.90 | 6.00 | 6.00 | qfq | 9,697,700 | 58,070,305 | 1.01% |
| 2025-11-10 | 5.90 | 5.98 | 5.84 | 5.94 | 5.94 | qfq | 8,948,220 | 53,109,365 | 1.37% |
| 2025-11-07 | 5.80 | 5.86 | 5.77 | 5.86 | 5.86 | qfq | 6,851,586 | 39,919,291 | 1.03% |
| 2025-11-06 | 5.83 | 5.84 | 5.75 | 5.80 | 5.80 | qfq | 6,413,484 | 37,154,544 | -0.51% |
| 2025-11-05 | 5.67 | 5.84 | 5.65 | 5.83 | 5.83 | qfq | 8,397,200 | 48,554,655 | 1.92% |
| 2025-11-04 | 5.75 | 5.77 | 5.65 | 5.72 | 5.72 | qfq | 6,901,300 | 39,434,514 | -0.52% |
| 2025-11-03 | 5.71 | 5.76 | 5.68 | 5.75 | 5.75 | qfq | 6,521,600 | 37,331,247 | 0.70% |
| 2025-10-31 | 5.64 | 5.74 | 5.64 | 5.71 | 5.71 | qfq | 6,397,400 | 36,492,360 | 1.42% |
| 2025-10-30 | 5.72 | 5.74 | 5.62 | 5.63 | 5.63 | qfq | 7,112,800 | 40,355,369 | -2.09% |
| 2025-10-29 | 5.79 | 5.82 | 5.72 | 5.75 | 5.75 | qfq | 6,776,500 | 39,017,503 | -0.69% |
| 2025-10-28 | 5.72 | 5.82 | 5.68 | 5.79 | 5.79 | qfq | 7,221,100 | 41,711,003 | 0.87% |
| 2025-10-27 | 5.75 | 5.79 | 5.71 | 5.74 | 5.74 | qfq | 7,866,700 | 45,245,465 | 0.00% |
| 2025-10-24 | 5.82 | 5.86 | 5.74 | 5.74 | 5.74 | qfq | 9,459,700 | 54,702,958 | -1.71% |
| 2025-10-23 | 5.84 | 5.88 | 5.76 | 5.84 | 5.84 | qfq | 7,285,600 | 42,265,868 | -0.51% |
| 2025-10-22 | 5.90 | 5.95 | 5.78 | 5.87 | 5.87 | qfq | 9,970,591 | 58,524,416 | -1.68% |
| 2025-10-21 | 5.86 | 5.99 | 5.84 | 5.97 | 5.97 | qfq | 16,722,054 | 99,265,442 | 1.88% |
| 2025-10-20 | 5.78 | 5.92 | 5.74 | 5.86 | 5.86 | qfq | 19,069,520 | 110,678,941 | -0.17% |
| 2025-10-17 | 5.90 | 6.10 | 5.85 | 5.87 | 5.87 | qfq | 20,269,505 | 120,927,020 | 0.34% |
| 2025-10-16 | 5.86 | 5.99 | 5.82 | 5.85 | 5.85 | qfq | 13,764,394 | 81,045,912 | 0.00% |
| 2025-10-15 | 5.92 | 5.94 | 5.81 | 5.85 | 5.85 | qfq | 11,658,200 | 68,211,517 | 0.00% |
| 2025-10-14 | 5.91 | 6.02 | 5.82 | 5.85 | 5.85 | qfq | 24,416,800 | 144,619,339 | 1.56% |
| 2025-10-13 | 5.57 | 5.78 | 5.52 | 5.76 | 5.76 | qfq | 12,097,508 | 68,892,665 | 0.88% |
| 2025-10-10 | 5.72 | 5.77 | 5.68 | 5.71 | 5.71 | qfq | 10,441,500 | 59,741,664 | -1.04% |
| 2025-10-09 | 5.80 | 5.86 | 5.68 | 5.77 | 5.77 | qfq | 14,391,966 | 82,677,669 | 2.49% |
| 2025-09-30 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | qfq | 7,828,686 | 44,157,233 | 0.90% |
| 2025-09-29 | 5.60 | 5.60 | 5.42 | 5.58 | 5.58 | qfq | 7,951,500 | 43,959,249 | 0.36% |
| 2025-09-26 | 5.55 | 5.61 | 5.51 | 5.56 | 5.56 | qfq | 6,496,107 | 36,146,449 | 0.18% |
| 2025-09-25 | 5.68 | 5.70 | 5.54 | 5.55 | 5.55 | qfq | 9,596,600 | 53,665,168 | -2.29% |
| 2025-09-24 | 5.58 | 5.68 | 5.53 | 5.68 | 5.68 | qfq | 8,051,900 | 45,469,800 | 1.25% |
| 2025-09-23 | 5.70 | 5.72 | 5.48 | 5.61 | 5.61 | qfq | 11,758,300 | 65,789,953 | -1.41% |
| 2025-09-22 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 9,573,700 | 54,020,025 | 0.35% |
| 2025-09-19 | 5.74 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 11,126,385 | 63,114,875 | -1.05% |
| 2025-09-18 | 5.93 | 5.93 | 5.71 | 5.73 | 5.73 | qfq | 15,686,658 | 91,188,342 | -3.70% |
| 2025-09-17 | 6.07 | 6.07 | 5.93 | 5.95 | 5.95 | qfq | 14,187,653 | 84,556,392 | -2.14% |
| 2025-09-16 | 6.10 | 6.18 | 5.95 | 6.08 | 6.08 | qfq | 14,666,320 | 88,431,625 | 1.00% |
| 2025-09-15 | 6.08 | 6.11 | 5.91 | 6.02 | 6.02 | qfq | 14,930,730 | 89,940,474 | -1.63% |
| 2025-09-12 | 6.15 | 6.20 | 6.10 | 6.12 | 6.12 | qfq | 16,353,101 | 100,545,487 | -0.33% |
| 2025-09-11 | 6.22 | 6.22 | 6.01 | 6.14 | 6.14 | qfq | 19,139,203 | 116,580,782 | -1.29% |
| 2025-09-10 | 6.09 | 6.25 | 6.09 | 6.22 | 6.22 | qfq | 26,263,375 | 161,986,217 | -0.16% |
| 2025-09-09 | 6.16 | 6.45 | 6.12 | 6.23 | 6.23 | qfq | 42,721,314 | 267,301,399 | 2.30% |
| 2025-09-08 | 6.12 | 6.27 | 6.05 | 6.09 | 6.09 | qfq | 27,901,549 | 171,110,121 | 0.66% |
| 2025-09-05 | 5.94 | 6.07 | 5.77 | 6.05 | 6.05 | qfq | 27,562,718 | 164,332,631 | 1.85% |
| 2025-09-04 | 5.80 | 6.01 | 5.72 | 5.94 | 5.94 | qfq | 27,573,126 | 163,501,216 | 1.89% |
| 2025-09-03 | 6.02 | 6.07 | 5.79 | 5.83 | 5.83 | qfq | 31,293,316 | 186,392,516 | -3.32% |
| 2025-09-02 | 5.85 | 6.10 | 5.85 | 6.03 | 6.03 | qfq | 44,037,016 | 264,086,624 | 3.08% |
| 2025-09-01 | 5.66 | 5.86 | 5.62 | 5.85 | 5.85 | qfq | 18,145,878 | 105,187,496 | 3.54% |
| 2025-08-29 | 5.64 | 5.71 | 5.62 | 5.65 | 5.65 | qfq | 9,841,500 | 55,642,908 | 0.00% |
| 2025-08-28 | 5.68 | 5.79 | 5.47 | 5.65 | 5.65 | qfq | 13,325,915 | 74,974,829 | -0.70% |
| 2025-08-27 | 5.90 | 5.91 | 5.68 | 5.69 | 5.69 | qfq | 16,504,000 | 95,798,348 | -3.72% |
| 2025-08-26 | 5.88 | 5.94 | 5.84 | 5.91 | 5.91 | qfq | 13,767,722 | 81,304,223 | 0.34% |
| 2025-08-25 | 5.93 | 5.93 | 5.85 | 5.89 | 5.89 | qfq | 11,934,500 | 70,230,515 | 0.34% |
| 2025-08-22 | 5.88 | 5.89 | 5.83 | 5.87 | 5.87 | qfq | 10,683,103 | 62,602,258 | -0.68% |
| 2025-08-21 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | qfq | 15,594,401 | 91,734,301 | 0.17% |
| 2025-08-20 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | qfq | 21,084,409 | 123,301,599 | 2.08% |
| 2025-08-19 | 5.79 | 5.80 | 5.75 | 5.78 | 5.78 | qfq | 8,130,400 | 46,974,250 | 0.00% |
| 2025-08-18 | 5.72 | 5.81 | 5.70 | 5.78 | 5.78 | qfq | 10,533,675 | 60,722,416 | 1.05% |
| 2025-08-15 | 5.69 | 5.73 | 5.68 | 5.72 | 5.72 | qfq | 9,539,663 | 54,426,476 | 0.18% |
| 2025-08-14 | 5.83 | 5.86 | 5.70 | 5.71 | 5.71 | qfq | 11,922,601 | 68,949,577 | -2.23% |
| 2025-08-13 | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | qfq | 13,217,166 | 77,356,276 | -1.18% |
| 2025-08-12 | 5.89 | 5.92 | 5.86 | 5.91 | 5.91 | qfq | 13,477,177 | 79,373,933 | 0.17% |
| 2025-08-11 | 5.88 | 5.93 | 5.82 | 5.90 | 5.90 | qfq | 22,414,012 | 131,740,493 | -0.84% |
| 2025-08-08 | 5.97 | 6.16 | 5.86 | 5.95 | 5.95 | qfq | 32,236,400 | 192,986,565 | 0.34% |
| 2025-08-07 | 5.79 | 5.97 | 5.79 | 5.93 | 5.93 | qfq | 29,167,872 | 172,433,806 | 1.89% |
| 2025-08-06 | 5.78 | 5.82 | 5.74 | 5.82 | 5.82 | qfq | 9,502,840 | 55,052,771 | 0.69% |
| 2025-08-05 | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | qfq | 8,488,095 | 49,021,945 | -0.17% |
| 2025-08-04 | 5.73 | 5.81 | 5.66 | 5.79 | 5.79 | qfq | 12,469,200 | 71,826,766 | 1.76% |
| 2025-08-01 | 5.64 | 5.70 | 5.63 | 5.69 | 5.69 | qfq | 6,910,893 | 39,251,434 | 1.07% |
| 2025-07-31 | 5.72 | 5.73 | 5.62 | 5.63 | 5.63 | qfq | 11,372,900 | 64,487,992 | -1.57% |
| 2025-07-30 | 5.78 | 5.78 | 5.69 | 5.72 | 5.72 | qfq | 10,289,325 | 59,077,915 | -0.52% |
| 2025-07-29 | 5.87 | 5.87 | 5.72 | 5.75 | 5.75 | qfq | 12,118,549 | 69,791,862 | -1.71% |
| 2025-07-28 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | qfq | 8,687,602 | 50,714,582 | 0.17% |
| 2025-07-25 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | qfq | 8,205,906 | 48,090,993 | -0.68% |
| 2025-07-24 | 5.83 | 5.91 | 5.82 | 5.88 | 5.88 | qfq | 12,574,220 | 73,891,355 | 0.68% |
| 2025-07-23 | 5.94 | 6.00 | 5.83 | 5.84 | 5.84 | qfq | 14,410,001 | 85,299,741 | -1.52% |
| 2025-07-22 | 5.97 | 5.98 | 5.89 | 5.93 | 5.93 | qfq | 12,838,136 | 76,174,784 | -0.17% |
| 2025-07-21 | 5.89 | 5.94 | 5.83 | 5.94 | 5.94 | qfq | 12,239,260 | 72,324,121 | 1.19% |
| 2025-07-18 | 5.91 | 5.91 | 5.82 | 5.87 | 5.87 | qfq | 8,198,500 | 47,934,609 | -0.17% |
| 2025-07-17 | 5.84 | 5.92 | 5.82 | 5.88 | 5.88 | qfq | 11,677,300 | 68,675,233 | 1.03% |
| 2025-07-16 | 5.78 | 5.83 | 5.74 | 5.82 | 5.82 | qfq | 10,322,300 | 59,879,871 | 0.52% |
| 2025-07-15 | 5.97 | 5.98 | 5.70 | 5.79 | 5.79 | qfq | 27,140,336 | 157,217,007 | -4.46% |
| 2025-07-14 | 6.04 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 13,181,063 | 79,866,112 | 0.33% |
| 2025-07-11 | 6.02 | 6.12 | 5.98 | 6.04 | 6.04 | qfq | 14,078,900 | 84,919,767 | 0.33% |
| 2025-07-10 | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | qfq | 10,603,300 | 63,691,918 | 0.00% |
| 2025-07-09 | 6.07 | 6.09 | 6.01 | 6.02 | 6.02 | qfq | 12,856,100 | 77,720,600 | -0.99% |
| 2025-07-08 | 6.02 | 6.16 | 6.02 | 6.08 | 6.08 | qfq | 17,639,900 | 107,253,681 | 0.83% |
| 2025-07-07 | 5.93 | 6.09 | 5.90 | 6.03 | 6.03 | qfq | 18,071,900 | 108,949,490 | 1.34% |
| 2025-07-04 | 6.16 | 6.18 | 5.94 | 5.95 | 5.95 | qfq | 23,385,500 | 140,234,476 | -3.57% |
| 2025-07-03 | 6.10 | 6.30 | 6.10 | 6.17 | 6.17 | qfq | 20,389,900 | 126,354,494 | 0.49% |
| 2025-07-02 | 6.13 | 6.26 | 6.10 | 6.14 | 6.14 | qfq | 19,887,800 | 122,726,811 | -0.65% |
| 2025-07-01 | 6.21 | 6.26 | 6.10 | 6.18 | 6.18 | qfq | 24,502,800 | 151,184,874 | -0.32% |
| 2025-06-30 | 6.03 | 6.22 | 6.00 | 6.20 | 6.20 | qfq | 26,992,992 | 165,807,202 | 2.65% |
| 2025-06-27 | 6.01 | 6.09 | 5.95 | 6.04 | 6.04 | qfq | 21,504,138 | 129,539,424 | 0.00% |
| 2025-06-26 | 5.99 | 6.07 | 5.89 | 6.04 | 6.04 | qfq | 28,422,000 | 170,545,494 | 0.83% |
| 2025-06-25 | 5.99 | 6.02 | 5.90 | 5.99 | 5.99 | qfq | 21,175,654 | 126,064,141 | 0.00% |
| 2025-06-24 | 6.03 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 23,301,239 | 139,653,259 | -1.16% |
| 2025-06-23 | 5.91 | 6.09 | 5.86 | 6.06 | 6.06 | qfq | 19,304,810 | 116,224,741 | 2.54% |
| 2025-06-20 | 6.00 | 6.07 | 5.90 | 5.91 | 5.91 | qfq | 18,071,700 | 107,770,198 | -2.15% |
| 2025-06-19 | 6.26 | 6.26 | 6.01 | 6.04 | 6.04 | qfq | 29,327,910 | 178,928,622 | -4.28% |
| 2025-06-18 | 6.37 | 6.44 | 6.18 | 6.31 | 6.31 | qfq | 33,687,400 | 212,070,187 | -2.17% |
| 2025-06-17 | 6.80 | 6.80 | 6.43 | 6.45 | 6.45 | qfq | 47,734,400 | 312,804,816 | -7.06% |
| 2025-06-16 | 6.68 | 7.10 | 6.60 | 6.94 | 6.94 | qfq | 59,051,354 | 406,625,381 | 2.51% |
| 2025-06-13 | 6.81 | 6.99 | 6.66 | 6.77 | 6.77 | qfq | 68,017,495 | 463,525,507 | 1.50% |
| 2025-06-12 | 6.45 | 6.71 | 6.45 | 6.67 | 6.67 | qfq | 62,556,617 | 411,729,845 | 3.89% |
| 2025-06-11 | 6.45 | 6.62 | 6.37 | 6.42 | 6.42 | qfq | 38,398,837 | 248,560,435 | 0.63% |
| 2025-06-10 | 6.52 | 6.55 | 6.28 | 6.38 | 6.38 | qfq | 41,672,574 | 266,991,691 | -2.60% |
| 2025-06-09 | 6.39 | 6.56 | 6.35 | 6.55 | 6.55 | qfq | 38,872,651 | 251,818,783 | 1.39% |
| 2025-06-06 | 6.75 | 6.82 | 6.44 | 6.46 | 6.46 | qfq | 58,904,829 | 384,681,578 | -7.05% |
| 2025-06-05 | 7.47 | 7.47 | 6.79 | 6.95 | 6.95 | qfq | 92,958,493 | 654,265,873 | -7.82% |
| 2025-06-04 | 6.80 | 7.71 | 6.74 | 7.54 | 7.54 | qfq | 104,827,352 | 770,223,353 | 7.56% |
| 2025-06-03 | 6.75 | 7.28 | 6.70 | 7.01 | 7.01 | qfq | 81,145,901 | 568,081,968 | 3.24% |
| 2025-05-30 | 7.06 | 7.41 | 6.78 | 6.79 | 6.79 | qfq | 87,401,143 | 620,176,463 | -2.72% |
| 2025-05-29 | 7.40 | 7.40 | 6.79 | 6.98 | 6.98 | qfq | 101,136,579 | 712,074,912 | -6.31% |
| 2025-05-28 | 6.80 | 7.45 | 6.69 | 7.45 | 7.45 | qfq | 116,407,394 | 812,850,527 | 10.04% |
| 2025-05-27 | 6.09 | 6.77 | 6.06 | 6.77 | 6.77 | qfq | 62,365,903 | 401,060,398 | 10.08% |
| 2025-05-26 | 5.92 | 6.29 | 5.88 | 6.15 | 6.15 | qfq | 62,424,600 | 383,378,526 | 2.33% |
| 2025-05-23 | 5.90 | 6.30 | 5.76 | 6.01 | 6.01 | qfq | 70,058,972 | 416,811,968 | -0.99% |
| 2025-05-22 | 5.98 | 6.38 | 5.92 | 6.07 | 6.07 | qfq | 85,271,810 | 520,643,039 | 0.50% |
| 2025-05-21 | 5.90 | 6.06 | 5.76 | 6.04 | 6.04 | qfq | 73,198,130 | 434,772,929 | 3.78% |
| 2025-05-20 | 5.65 | 5.87 | 5.62 | 5.82 | 5.82 | qfq | 39,156,700 | 227,173,875 | 2.83% |
| 2025-05-19 | 5.60 | 5.76 | 5.57 | 5.66 | 5.66 | qfq | 19,378,700 | 109,157,450 | 1.07% |
| 2025-05-16 | 5.70 | 5.72 | 5.52 | 5.60 | 5.60 | qfq | 26,374,700 | 148,500,754 | 0.18% |
| 2025-05-15 | 5.57 | 5.62 | 5.45 | 5.59 | 5.59 | qfq | 17,644,802 | 97,816,384 | 0.36% |
| 2025-05-14 | 5.59 | 5.61 | 5.50 | 5.57 | 5.57 | qfq | 16,430,700 | 91,267,446 | -0.54% |
| 2025-05-13 | 5.56 | 5.69 | 5.55 | 5.60 | 5.60 | qfq | 22,939,300 | 128,737,728 | 0.90% |
| 2025-05-12 | 5.57 | 5.60 | 5.47 | 5.55 | 5.55 | qfq | 21,461,200 | 118,549,927 | -1.07% |
| 2025-05-09 | 5.64 | 5.68 | 5.54 | 5.61 | 5.61 | qfq | 18,877,200 | 105,647,601 | -0.71% |
| 2025-05-08 | 5.65 | 5.76 | 5.58 | 5.65 | 5.65 | qfq | 20,729,810 | 117,714,164 | -0.18% |
| 2025-05-07 | 5.69 | 5.77 | 5.59 | 5.66 | 5.66 | qfq | 24,723,300 | 140,499,525 | -0.35% |
| 2025-05-06 | 5.54 | 5.69 | 5.49 | 5.68 | 5.68 | qfq | 30,439,500 | 171,117,729 | 4.60% |
| 2025-04-30 | 5.35 | 5.54 | 5.35 | 5.43 | 5.43 | qfq | 19,782,310 | 107,675,365 | 1.31% |
| 2025-04-29 | 5.43 | 5.50 | 5.33 | 5.36 | 5.36 | qfq | 19,075,500 | 103,108,103 | -0.74% |
| 2025-04-28 | 5.37 | 5.44 | 5.26 | 5.40 | 5.40 | qfq | 28,682,636 | 153,553,288 | -2.70% |
| 2025-04-25 | 5.56 | 5.68 | 5.51 | 5.55 | 5.55 | qfq | 33,655,300 | 188,085,083 | 0.73% |
| 2025-04-24 | 5.71 | 5.86 | 5.50 | 5.51 | 5.51 | qfq | 54,272,900 | 306,749,513 | -6.93% |
| 2025-04-23 | 6.18 | 6.28 | 5.92 | 5.92 | 5.92 | qfq | 72,176,038 | 437,008,435 | -10.03% |
| 2025-04-22 | 6.16 | 6.74 | 6.00 | 6.58 | 6.58 | qfq | 99,753,968 | 644,039,758 | 7.34% |
| 2025-04-21 | 6.08 | 6.42 | 6.03 | 6.13 | 6.13 | qfq | 64,527,346 | 397,811,105 | 2.17% |
| 2025-04-18 | 6.05 | 6.17 | 5.95 | 6.00 | 6.00 | qfq | 40,125,160 | 242,409,562 | -3.69% |
| 2025-04-17 | 6.20 | 6.49 | 6.18 | 6.23 | 6.23 | qfq | 59,374,088 | 372,888,156 | 1.63% |
| 2025-04-16 | 6.20 | 6.25 | 5.90 | 6.13 | 6.13 | qfq | 39,939,284 | 243,227,889 | 0.00% |
| 2025-04-15 | 5.97 | 6.28 | 5.97 | 6.13 | 6.13 | qfq | 42,862,160 | 262,309,147 | 0.82% |
| 2025-04-14 | 5.84 | 6.13 | 5.80 | 6.08 | 6.08 | qfq | 39,562,655 | 238,150,208 | 4.29% |
| 2025-04-11 | 5.99 | 6.23 | 5.82 | 5.83 | 5.83 | qfq | 50,156,200 | 300,278,922 | 1.39% |
| 2025-04-10 | 5.61 | 5.90 | 5.58 | 5.75 | 5.75 | qfq | 59,627,844 | 339,936,736 | 6.68% |
| 2025-04-09 | 5.26 | 5.60 | 4.92 | 5.39 | 5.39 | qfq | 56,230,989 | 291,839,028 | -1.46% |
| 2025-04-08 | 5.35 | 5.70 | 5.34 | 5.47 | 5.47 | qfq | 67,387,941 | 366,518,101 | -7.76% |
| 2025-04-07 | 5.93 | 6.00 | 5.93 | 5.93 | 5.93 | qfq | 8,920,300 | 52,910,607 | -10.02% |
| 2025-04-03 | 6.52 | 7.08 | 6.39 | 6.59 | 6.59 | qfq | 95,218,183 | 638,865,292 | -0.75% |
| 2025-04-02 | 5.98 | 6.64 | 5.85 | 6.64 | 6.64 | qfq | 85,389,946 | 538,543,872 | 9.93% |
| 2025-04-01 | 6.20 | 6.27 | 6.02 | 6.04 | 6.04 | qfq | 52,041,500 | 318,465,309 | 1.68% |
| 2025-03-31 | 6.00 | 6.18 | 5.89 | 5.94 | 5.94 | qfq | 40,101,113 | 241,625,196 | -3.41% |
| 2025-03-28 | 6.14 | 6.19 | 5.93 | 6.15 | 6.15 | qfq | 60,923,082 | 370,659,827 | 2.67% |
| 2025-03-27 | 5.98 | 6.06 | 5.87 | 5.99 | 5.99 | qfq | 40,309,657 | 240,400,190 | -0.17% |
| 2025-03-26 | 6.02 | 6.10 | 5.97 | 6.00 | 6.00 | qfq | 38,949,137 | 234,389,753 | -0.99% |
| 2025-03-25 | 6.10 | 6.15 | 5.95 | 6.06 | 6.06 | qfq | 53,027,738 | 320,549,161 | -0.66% |
| 2025-03-24 | 6.40 | 6.46 | 6.07 | 6.10 | 6.10 | qfq | 78,909,618 | 490,717,545 | -9.50% |
| 2025-03-21 | 7.15 | 7.20 | 6.74 | 6.74 | 6.74 | qfq | 78,128,116 | 538,983,920 | -10.01% |
| 2025-03-20 | 8.04 | 8.23 | 7.41 | 7.49 | 7.49 | qfq | 123,022,555 | 956,002,694 | -6.38% |
| 2025-03-19 | 8.32 | 9.35 | 7.80 | 8.00 | 8.00 | qfq | 158,533,431 | 1,315,155,276 | -7.73% |
| 2025-03-18 | 7.88 | 8.67 | 7.20 | 8.67 | 8.67 | qfq | 161,392,745 | 1,319,387,390 | 10.03% |
| 2025-03-17 | 7.30 | 7.88 | 7.14 | 7.88 | 7.88 | qfq | 145,581,342 | 1,104,065,644 | 10.06% |
| 2025-03-14 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | qfq | 10,059,824 | 72,028,340 | 9.98% |
| 2025-03-13 | 6.51 | 6.51 | 6.25 | 6.51 | 6.51 | qfq | 35,232,311 | 228,830,876 | 9.97% |
| 2025-03-12 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | qfq | 17,664,262 | 104,572,431 | 10.04% |
| 2025-03-11 | 4.88 | 5.38 | 4.82 | 5.38 | 5.38 | qfq | 21,268,491 | 110,088,983 | 10.02% |
| 2025-03-10 | 4.84 | 4.91 | 4.82 | 4.89 | 4.89 | qfq | 4,467,500 | 21,795,041 | 1.03% |
| 2025-03-07 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | qfq | 5,064,756 | 24,687,544 | -1.02% |
| 2025-03-06 | 4.88 | 4.94 | 4.80 | 4.89 | 4.89 | qfq | 5,922,161 | 28,926,502 | 0.41% |
| 2025-03-05 | 4.88 | 4.89 | 4.75 | 4.87 | 4.87 | qfq | 5,959,509 | 28,626,379 | -0.61% |
| 2025-03-04 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | qfq | 4,501,000 | 21,890,395 | 1.24% |
| 2025-03-03 | 4.85 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 7,168,802 | 34,990,926 | 0.62% |
| 2025-02-28 | 4.79 | 4.98 | 4.73 | 4.81 | 4.81 | qfq | 12,268,702 | 59,291,461 | 0.00% |
| 2025-02-27 | 4.77 | 4.84 | 4.73 | 4.81 | 4.81 | qfq | 5,987,400 | 28,711,394 | 0.63% |
| 2025-02-26 | 4.76 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 6,285,500 | 30,038,580 | 0.42% |
| 2025-02-25 | 4.74 | 4.80 | 4.71 | 4.76 | 4.76 | qfq | 5,932,100 | 28,171,454 | -0.21% |
| 2025-02-24 | 4.66 | 4.81 | 4.65 | 4.77 | 4.77 | qfq | 8,323,800 | 39,421,559 | 1.92% |
| 2025-02-21 | 4.77 | 4.82 | 4.62 | 4.68 | 4.68 | qfq | 10,419,900 | 49,001,889 | -1.47% |
| 2025-02-20 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 8,683,500 | 41,307,206 | 0.42% |
| 2025-02-19 | 4.75 | 4.82 | 4.70 | 4.73 | 4.73 | qfq | 10,904,667 | 51,738,354 | 0.85% |
| 2025-02-18 | 4.85 | 5.08 | 4.67 | 4.69 | 4.69 | qfq | 19,245,321 | 92,474,086 | -4.29% |
| 2025-02-17 | 4.74 | 5.20 | 4.70 | 4.90 | 4.90 | qfq | 25,239,706 | 124,953,459 | 3.59% |
| 2025-02-14 | 4.70 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 5,582,915 | 26,289,826 | 0.64% |
| 2025-02-13 | 4.74 | 4.77 | 4.68 | 4.70 | 4.70 | qfq | 4,575,610 | 21,565,958 | -0.84% |
| 2025-02-12 | 4.76 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 5,618,300 | 26,577,061 | -0.84% |
| 2025-02-11 | 4.77 | 4.83 | 4.72 | 4.78 | 4.78 | qfq | 9,842,133 | 47,009,319 | 0.84% |
| 2025-02-10 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | qfq | 4,806,715 | 22,630,783 | 1.72% |
| 2025-02-07 | 4.60 | 4.70 | 4.55 | 4.66 | 4.66 | qfq | 6,514,500 | 30,269,173 | 1.75% |
| 2025-02-06 | 4.54 | 4.58 | 4.43 | 4.58 | 4.58 | qfq | 6,206,400 | 28,011,330 | 0.88% |
| 2025-02-05 | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | qfq | 4,739,700 | 21,497,932 | 1.34% |
| 2025-01-27 | 4.51 | 4.62 | 4.47 | 4.48 | 4.48 | qfq | 5,557,321 | 25,255,481 | -0.22% |
| 2025-01-24 | 4.42 | 4.51 | 4.35 | 4.49 | 4.49 | qfq | 5,427,612 | 24,068,935 | 1.58% |
| 2025-01-23 | 4.45 | 4.55 | 4.40 | 4.42 | 4.42 | qfq | 6,947,700 | 31,154,143 | 0.68% |
| 2025-01-22 | 4.48 | 4.50 | 4.39 | 4.39 | 4.39 | qfq | 5,372,100 | 23,687,613 | -2.23% |
| 2025-01-21 | 4.54 | 4.56 | 4.44 | 4.49 | 4.49 | qfq | 4,627,000 | 20,755,896 | -1.32% |
| 2025-01-20 | 4.47 | 4.59 | 4.39 | 4.55 | 4.55 | qfq | 6,072,472 | 27,415,823 | 2.71% |
| 2025-01-17 | 4.48 | 4.49 | 4.40 | 4.43 | 4.43 | qfq | 4,729,067 | 20,974,411 | -1.12% |
| 2025-01-16 | 4.46 | 4.56 | 4.44 | 4.48 | 4.48 | qfq | 5,195,200 | 23,359,191 | 0.90% |
| 2025-01-15 | 4.48 | 4.49 | 4.38 | 4.44 | 4.44 | qfq | 3,790,900 | 16,785,706 | -0.45% |
| 2025-01-14 | 4.29 | 4.46 | 4.28 | 4.46 | 4.46 | qfq | 6,023,700 | 26,463,792 | 5.19% |
| 2025-01-13 | 4.21 | 4.25 | 4.09 | 4.24 | 4.24 | qfq | 5,430,700 | 22,784,963 | -0.24% |
| 2025-01-10 | 4.45 | 4.45 | 4.24 | 4.25 | 4.25 | qfq | 4,856,200 | 21,016,702 | -3.85% |
| 2025-01-09 | 4.46 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 3,743,910 | 16,657,440 | -1.12% |
| 2025-01-08 | 4.43 | 4.52 | 4.31 | 4.47 | 4.47 | qfq | 6,008,570 | 26,540,379 | 0.90% |
| 2025-01-07 | 4.36 | 4.44 | 4.32 | 4.43 | 4.43 | qfq | 4,996,203 | 21,873,175 | 1.84% |
| 2025-01-06 | 4.42 | 4.42 | 4.15 | 4.35 | 4.35 | qfq | 6,988,012 | 30,119,087 | -0.91% |
| 2025-01-03 | 4.69 | 4.79 | 4.38 | 4.39 | 4.39 | qfq | 8,811,200 | 39,478,213 | -6.00% |
| 2025-01-02 | 4.60 | 4.81 | 4.58 | 4.67 | 4.67 | qfq | 8,031,802 | 37,852,182 | 1.30% |
| 2024-12-31 | 4.66 | 4.79 | 4.59 | 4.61 | 4.61 | qfq | 7,375,165 | 34,589,594 | -1.07% |
| 2024-12-30 | 4.76 | 4.81 | 4.60 | 4.66 | 4.66 | qfq | 5,450,823 | 25,433,126 | -2.31% |
| 2024-12-27 | 4.70 | 4.81 | 4.65 | 4.77 | 4.77 | qfq | 5,273,100 | 25,103,373 | 2.14% |
| 2024-12-26 | 4.65 | 4.76 | 4.64 | 4.67 | 4.67 | qfq | 5,667,615 | 26,677,165 | 0.43% |
| 2024-12-25 | 4.82 | 4.83 | 4.55 | 4.65 | 4.65 | qfq | 8,657,307 | 40,170,792 | -3.13% |
| 2024-12-24 | 4.82 | 4.90 | 4.70 | 4.80 | 4.80 | qfq | 7,610,402 | 36,410,487 | -0.41% |
| 2024-12-23 | 5.18 | 5.21 | 4.80 | 4.82 | 4.82 | qfq | 9,580,300 | 47,147,401 | -7.31% |
| 2024-12-20 | 5.13 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 4,964,200 | 25,746,198 | 1.36% |
| 2024-12-19 | 5.15 | 5.20 | 5.01 | 5.13 | 5.13 | qfq | 6,765,100 | 34,407,421 | -0.97% |
| 2024-12-18 | 5.19 | 5.25 | 5.06 | 5.18 | 5.18 | qfq | 7,414,110 | 38,382,292 | 0.19% |
| 2024-12-17 | 5.53 | 5.53 | 5.16 | 5.17 | 5.17 | qfq | 11,597,800 | 61,127,424 | -6.51% |
| 2024-12-16 | 5.54 | 5.65 | 5.50 | 5.53 | 5.53 | qfq | 9,840,900 | 54,729,264 | -0.18% |
| 2024-12-13 | 5.55 | 5.77 | 5.41 | 5.54 | 5.54 | qfq | 15,639,484 | 86,866,918 | 0.18% |
| 2024-12-12 | 5.41 | 5.53 | 5.38 | 5.53 | 5.53 | qfq | 8,969,000 | 48,969,529 | 2.41% |
| 2024-12-11 | 5.30 | 5.41 | 5.29 | 5.40 | 5.40 | qfq | 7,195,100 | 38,702,268 | 2.27% |
| 2024-12-10 | 5.40 | 5.43 | 5.26 | 5.28 | 5.28 | qfq | 8,409,200 | 44,961,547 | -0.19% |
| 2024-12-09 | 5.27 | 5.35 | 5.23 | 5.29 | 5.29 | qfq | 7,664,100 | 40,590,305 | 0.19% |
| 2024-12-06 | 5.25 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 6,826,502 | 35,921,855 | 0.57% |
| 2024-12-05 | 5.15 | 5.25 | 5.11 | 5.25 | 5.25 | qfq | 6,581,003 | 34,204,865 | 1.94% |
| 2024-12-04 | 5.25 | 5.30 | 5.11 | 5.15 | 5.15 | qfq | 6,947,234 | 36,152,670 | -2.46% |
| 2024-12-03 | 5.27 | 5.31 | 5.20 | 5.28 | 5.28 | qfq | 6,233,924 | 32,873,718 | 0.19% |
| 2024-12-02 | 5.16 | 5.28 | 5.14 | 5.27 | 5.27 | qfq | 7,482,000 | 39,157,687 | 2.53% |
| 2024-11-29 | 5.15 | 5.20 | 5.10 | 5.14 | 5.14 | qfq | 6,734,900 | 34,697,660 | 0.19% |
| 2024-11-28 | 5.06 | 5.16 | 5.04 | 5.13 | 5.13 | qfq | 7,270,011 | 37,219,884 | 1.58% |
| 2024-11-27 | 5.06 | 5.07 | 4.82 | 5.05 | 5.05 | qfq | 6,874,511 | 34,144,947 | 0.00% |
| 2024-11-26 | 5.01 | 5.10 | 5.00 | 5.05 | 5.05 | qfq | 6,917,309 | 35,035,186 | 0.40% |
| 2024-11-25 | 4.86 | 5.04 | 4.82 | 5.03 | 5.03 | qfq | 8,160,724 | 40,644,132 | 3.71% |
| 2024-11-22 | 5.03 | 5.07 | 4.85 | 4.85 | 4.85 | qfq | 6,983,900 | 34,794,011 | -3.96% |
| 2024-11-21 | 4.99 | 5.06 | 4.97 | 5.05 | 5.05 | qfq | 6,462,700 | 32,444,874 | 1.00% |
| 2024-11-20 | 4.93 | 5.02 | 4.91 | 5.00 | 5.00 | qfq | 7,720,682 | 38,408,750 | 1.42% |
| 2024-11-19 | 4.82 | 5.02 | 4.77 | 4.93 | 4.93 | qfq | 9,050,206 | 44,128,310 | 1.86% |
| 2024-11-18 | 4.83 | 4.93 | 4.76 | 4.84 | 4.84 | qfq | 8,788,082 | 42,695,271 | 0.83% |
| 2024-11-15 | 4.88 | 4.95 | 4.78 | 4.80 | 4.80 | qfq | 6,488,903 | 31,702,257 | -1.84% |
| 2024-11-14 | 5.04 | 5.08 | 4.87 | 4.89 | 4.89 | qfq | 5,929,800 | 29,392,130 | -3.36% |
| 2024-11-13 | 5.12 | 5.21 | 4.97 | 5.06 | 5.06 | qfq | 11,978,413 | 60,806,760 | -1.56% |
| 2024-11-12 | 5.03 | 5.39 | 5.00 | 5.14 | 5.14 | qfq | 18,839,678 | 97,571,237 | 2.19% |
| 2024-11-11 | 4.97 | 5.03 | 4.97 | 5.03 | 5.03 | qfq | 7,287,562 | 36,452,358 | 0.60% |
| 2024-11-08 | 5.09 | 5.11 | 4.96 | 5.00 | 5.00 | qfq | 10,322,003 | 51,610,463 | -0.99% |
| 2024-11-07 | 4.91 | 5.07 | 4.86 | 5.05 | 5.05 | qfq | 10,927,988 | 54,455,926 | 2.64% |
| 2024-11-06 | 4.92 | 4.95 | 4.82 | 4.92 | 4.92 | qfq | 8,824,309 | 43,301,178 | 0.20% |
| 2024-11-05 | 4.83 | 4.93 | 4.81 | 4.91 | 4.91 | qfq | 9,740,548 | 47,546,026 | 1.87% |
| 2024-11-04 | 4.78 | 4.83 | 4.74 | 4.82 | 4.82 | qfq | 7,562,699 | 36,152,168 | 1.05% |
| 2024-11-01 | 4.91 | 4.93 | 4.72 | 4.77 | 4.77 | qfq | 8,869,800 | 42,577,109 | -2.05% |
| 2024-10-31 | 4.88 | 4.91 | 4.82 | 4.87 | 4.87 | qfq | 7,069,502 | 34,386,512 | 1.67% |
| 2024-10-30 | 4.82 | 4.88 | 4.74 | 4.79 | 4.79 | qfq | 6,867,203 | 32,970,201 | -0.62% |
| 2024-10-29 | 4.95 | 4.98 | 4.80 | 4.82 | 4.82 | qfq | 9,587,810 | 46,663,816 | -2.43% |
| 2024-10-28 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | qfq | 13,044,581 | 64,007,689 | 1.02% |
| 2024-10-25 | 4.73 | 5.00 | 4.71 | 4.89 | 4.89 | qfq | 14,528,044 | 70,728,712 | 3.60% |
| 2024-10-24 | 4.79 | 4.92 | 4.69 | 4.72 | 4.72 | qfq | 11,569,000 | 55,158,221 | -2.07% |
| 2024-10-23 | 4.71 | 4.95 | 4.65 | 4.82 | 4.82 | qfq | 16,181,972 | 77,343,519 | 2.99% |
| 2024-10-22 | 4.60 | 4.69 | 4.58 | 4.68 | 4.68 | qfq | 6,880,626 | 31,992,857 | 2.18% |
| 2024-10-21 | 4.59 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 6,859,722 | 31,453,739 | 0.66% |
| 2024-10-18 | 4.51 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 7,367,774 | 33,551,438 | 1.79% |
| 2024-10-17 | 4.61 | 4.64 | 4.47 | 4.47 | 4.47 | qfq | 5,962,300 | 27,163,234 | -2.19% |
| 2024-10-16 | 4.53 | 4.62 | 4.52 | 4.57 | 4.57 | qfq | 5,455,133 | 24,971,445 | 0.00% |
| 2024-10-15 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | qfq | 6,800,746 | 31,187,241 | -0.44% |
| 2024-10-14 | 4.57 | 4.62 | 4.47 | 4.59 | 4.59 | qfq | 6,891,300 | 31,458,276 | 1.10% |
| 2024-10-11 | 4.65 | 4.70 | 4.49 | 4.54 | 4.54 | qfq | 7,690,000 | 35,368,315 | -2.78% |
| 2024-10-10 | 4.62 | 4.72 | 4.50 | 4.67 | 4.67 | qfq | 9,688,800 | 45,061,115 | 1.08% |
| 2024-10-09 | 5.00 | 5.00 | 4.57 | 4.62 | 4.62 | qfq | 14,817,304 | 70,410,832 | -9.06% |
| 2024-10-08 | 5.42 | 5.42 | 4.91 | 5.08 | 5.08 | qfq | 23,033,937 | 117,680,587 | 2.63% |
| 2024-09-30 | 4.75 | 4.99 | 4.51 | 4.95 | 4.95 | qfq | 22,542,800 | 107,938,754 | 8.55% |
| 2024-09-27 | 4.40 | 4.70 | 4.35 | 4.56 | 4.56 | qfq | 13,617,300 | 61,160,062 | 5.31% |
| 2024-09-26 | 4.19 | 4.34 | 4.17 | 4.33 | 4.33 | qfq | 7,702,278 | 32,840,790 | 3.10% |
| 2024-09-25 | 4.14 | 4.29 | 4.13 | 4.20 | 4.20 | qfq | 8,925,702 | 37,718,300 | 2.19% |
| 2024-09-24 | 4.01 | 4.13 | 3.99 | 4.11 | 4.11 | qfq | 6,332,000 | 25,895,098 | 3.27% |
| 2024-09-23 | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 2,638,300 | 10,527,032 | 0.00% |
| 2024-09-20 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 2,991,100 | 11,868,386 | -0.50% |
| 2024-09-19 | 3.85 | 4.01 | 3.84 | 4.00 | 4.00 | qfq | 5,586,788 | 22,166,743 | 4.17% |
| 2024-09-18 | 3.91 | 3.91 | 3.79 | 3.84 | 3.84 | qfq | 3,405,802 | 13,035,926 | -1.79% |
| 2024-09-13 | 3.96 | 4.01 | 3.90 | 3.91 | 3.91 | qfq | 3,129,300 | 12,348,911 | -0.76% |
| 2024-09-12 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | qfq | 2,715,000 | 10,774,968 | 0.25% |
| 2024-09-11 | 4.02 | 4.02 | 3.92 | 3.93 | 3.93 | qfq | 3,055,900 | 12,108,319 | -1.75% |
| 2024-09-10 | 4.01 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 2,825,802 | 11,262,575 | 0.00% |
| 2024-09-09 | 3.97 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 2,864,600 | 11,430,982 | 0.50% |
| 2024-09-06 | 4.03 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 3,730,600 | 14,949,662 | -1.49% |
| 2024-09-05 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | qfq | 3,127,260 | 12,605,054 | 0.50% |
| 2024-09-04 | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | qfq | 3,629,201 | 14,597,146 | -0.74% |
| 2024-09-03 | 4.04 | 4.10 | 4.01 | 4.05 | 4.05 | qfq | 3,474,142 | 14,097,625 | 0.00% |
| 2024-09-02 | 4.13 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 5,709,808 | 23,436,605 | -2.41% |
| 2024-08-30 | 4.04 | 4.24 | 4.02 | 4.15 | 4.15 | qfq | 9,677,700 | 40,082,783 | 1.97% |
| 2024-08-29 | 4.10 | 4.13 | 3.98 | 4.07 | 4.07 | qfq | 8,456,440 | 34,151,730 | -1.93% |
| 2024-08-28 | 3.99 | 4.24 | 3.88 | 4.15 | 4.15 | qfq | 12,020,300 | 48,888,686 | 2.98% |
| 2024-08-27 | 3.97 | 4.25 | 3.92 | 4.03 | 4.03 | qfq | 9,440,900 | 38,426,902 | 1.51% |
| 2024-08-26 | 3.88 | 3.98 | 3.85 | 3.97 | 3.97 | qfq | 2,494,900 | 9,835,043 | 2.85% |
| 2024-08-23 | 3.90 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 2,204,600 | 8,535,229 | -1.28% |
| 2024-08-22 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | qfq | 2,492,200 | 9,826,521 | -2.01% |
| 2024-08-21 | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | qfq | 1,761,900 | 7,032,034 | -0.25% |
| 2024-08-20 | 4.09 | 4.10 | 3.96 | 4.00 | 4.00 | qfq | 3,082,700 | 12,369,371 | -1.96% |
| 2024-08-19 | 4.02 | 4.12 | 4.01 | 4.08 | 4.08 | qfq | 3,737,722 | 15,259,944 | 1.75% |
| 2024-08-16 | 4.11 | 4.13 | 4.00 | 4.01 | 4.01 | qfq | 3,685,300 | 14,931,241 | -2.43% |
| 2024-08-15 | 4.07 | 4.13 | 4.03 | 4.11 | 4.11 | qfq | 3,712,300 | 15,174,425 | 0.74% |
| 2024-08-14 | 4.14 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 3,260,400 | 13,390,295 | -1.69% |
| 2024-08-13 | 4.12 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 4,362,300 | 17,954,310 | 0.97% |
| 2024-08-12 | 4.16 | 4.17 | 4.07 | 4.11 | 4.11 | qfq | 5,108,000 | 21,020,705 | -1.67% |
| 2024-08-09 | 4.18 | 4.30 | 4.15 | 4.18 | 4.18 | qfq | 6,765,000 | 28,610,744 | 0.48% |
| 2024-08-08 | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | qfq | 4,021,440 | 16,623,823 | 0.97% |
| 2024-08-07 | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 5,147,137 | 21,323,335 | -1.20% |
| 2024-08-06 | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | qfq | 8,901,940 | 36,955,068 | 0.48% |
| 2024-08-05 | 4.09 | 4.38 | 4.05 | 4.15 | 4.15 | qfq | 12,217,937 | 51,254,999 | 1.22% |
| 2024-08-02 | 4.07 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 5,920,800 | 24,433,918 | -0.24% |
| 2024-08-01 | 4.13 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 3,141,900 | 12,893,373 | 0.00% |
| 2024-07-31 | 3.98 | 4.12 | 3.95 | 4.11 | 4.11 | qfq | 4,056,200 | 16,457,354 | 3.53% |
| 2024-07-30 | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | qfq | 3,258,200 | 12,856,627 | 1.79% |
| 2024-07-29 | 3.91 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 2,240,600 | 8,728,977 | 0.00% |
| 2024-07-26 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 2,960,500 | 11,496,965 | 1.83% |
| 2024-07-25 | 3.80 | 3.86 | 3.75 | 3.83 | 3.83 | qfq | 3,270,500 | 12,470,137 | 1.06% |
| 2024-07-24 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 4,386,400 | 16,751,850 | -2.07% |
| 2024-07-23 | 3.93 | 4.02 | 3.86 | 3.87 | 3.87 | qfq | 4,899,510 | 19,293,096 | -1.78% |
| 2024-07-22 | 3.94 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 2,209,600 | 8,699,016 | 0.00% |
| 2024-07-19 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 3,847,200 | 15,168,218 | -1.50% |
| 2024-07-18 | 4.00 | 4.02 | 3.87 | 4.00 | 4.00 | qfq | 5,663,200 | 22,339,387 | -0.99% |
| 2024-07-17 | 4.14 | 4.19 | 4.04 | 4.04 | 4.04 | qfq | 6,396,300 | 26,194,569 | 0.25% |
| 2024-07-16 | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 3,203,300 | 12,909,388 | -0.25% |
| 2024-07-15 | 4.12 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 3,043,807 | 12,345,667 | -2.18% |
| 2024-07-12 | 4.18 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 4,162,300 | 17,372,986 | -0.24% |
| 2024-07-11 | 3.99 | 4.16 | 3.97 | 4.14 | 4.14 | qfq | 6,157,910 | 25,193,926 | 5.88% |
| 2024-07-10 | 3.93 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 5,474,500 | 21,465,392 | -2.98% |
| 2024-07-09 | 4.07 | 4.16 | 3.93 | 4.03 | 3.93 | qfq | 9,757,300 | 39,139,895 | -3.13% |
| 2024-07-08 | 4.28 | 4.33 | 4.13 | 4.16 | 4.06 | qfq | 4,170,802 | 17,482,272 | -2.80% |
| 2024-07-05 | 4.17 | 4.29 | 4.09 | 4.28 | 4.17 | qfq | 4,022,232 | 16,941,988 | 3.13% |
| 2024-07-04 | 4.32 | 4.36 | 4.10 | 4.15 | 4.05 | qfq | 4,865,010 | 20,491,431 | -4.16% |
| 2024-07-03 | 4.33 | 4.39 | 4.30 | 4.33 | 4.22 | qfq | 5,042,400 | 21,893,542 | 0.93% |
| 2024-07-02 | 4.25 | 4.34 | 4.23 | 4.29 | 4.18 | qfq | 4,133,300 | 17,753,223 | 0.94% |
| 2024-07-01 | 4.18 | 4.26 | 4.14 | 4.25 | 4.14 | qfq | 3,902,708 | 16,421,116 | 1.67% |
| 2024-06-28 | 4.18 | 4.28 | 4.16 | 4.18 | 4.08 | qfq | 4,746,200 | 20,043,881 | -0.24% |
| 2024-06-27 | 4.30 | 4.34 | 4.19 | 4.19 | 4.09 | qfq | 3,770,400 | 16,026,760 | -2.56% |
| 2024-06-26 | 4.16 | 4.33 | 4.13 | 4.30 | 4.19 | qfq | 4,165,340 | 17,619,879 | 3.12% |
| 2024-06-25 | 4.14 | 4.24 | 4.11 | 4.17 | 4.07 | qfq | 5,079,720 | 21,247,331 | 1.46% |
| 2024-06-24 | 4.26 | 4.26 | 4.05 | 4.11 | 4.01 | qfq | 6,948,700 | 28,690,362 | -4.42% |
| 2024-06-21 | 4.29 | 4.38 | 4.27 | 4.30 | 4.19 | qfq | 3,883,300 | 16,808,464 | 0.23% |
| 2024-06-20 | 4.43 | 4.43 | 4.28 | 4.29 | 4.18 | qfq | 5,934,900 | 25,749,552 | -3.16% |
| 2024-06-19 | 4.47 | 4.50 | 4.40 | 4.43 | 4.32 | qfq | 4,011,200 | 17,851,155 | -0.89% |
| 2024-06-18 | 4.38 | 4.50 | 4.38 | 4.47 | 4.36 | qfq | 4,820,444 | 21,494,792 | 1.36% |
| 2024-06-17 | 4.49 | 4.50 | 4.38 | 4.41 | 4.30 | qfq | 4,577,700 | 20,247,829 | -2.43% |
| 2024-06-14 | 4.51 | 4.54 | 4.43 | 4.52 | 4.41 | qfq | 3,781,844 | 17,003,120 | 0.22% |
| 2024-06-13 | 4.63 | 4.63 | 4.50 | 4.51 | 4.40 | qfq | 4,981,697 | 22,602,174 | -1.96% |
| 2024-06-12 | 4.56 | 4.63 | 4.52 | 4.60 | 4.49 | qfq | 5,074,989 | 23,351,296 | 1.32% |
| 2024-06-11 | 4.58 | 4.59 | 4.47 | 4.54 | 4.43 | qfq | 5,372,351 | 24,240,919 | -1.94% |
| 2024-06-07 | 4.46 | 4.69 | 4.45 | 4.63 | 4.52 | qfq | 8,768,700 | 40,120,683 | 4.99% |
| 2024-06-06 | 4.66 | 4.77 | 4.35 | 4.41 | 4.30 | qfq | 10,337,008 | 46,553,550 | -4.75% |
| 2024-06-05 | 4.75 | 4.78 | 4.62 | 4.63 | 4.52 | qfq | 6,208,102 | 29,083,109 | -3.34% |
| 2024-06-04 | 4.83 | 4.84 | 4.72 | 4.79 | 4.67 | qfq | 4,999,402 | 23,841,729 | -1.03% |
| 2024-06-03 | 5.00 | 5.00 | 4.78 | 4.84 | 4.72 | qfq | 8,324,088 | 40,483,592 | -3.39% |
| 2024-05-31 | 5.05 | 5.08 | 5.00 | 5.01 | 4.89 | qfq | 4,482,700 | 22,564,295 | -0.79% |
| 2024-05-30 | 5.15 | 5.15 | 5.04 | 5.05 | 4.92 | qfq | 6,311,400 | 32,003,928 | -2.51% |
| 2024-05-29 | 5.07 | 5.27 | 5.04 | 5.18 | 5.05 | qfq | 6,862,200 | 35,578,746 | 1.97% |
| 2024-05-28 | 5.18 | 5.21 | 5.07 | 5.08 | 4.95 | qfq | 5,666,100 | 28,916,180 | -1.55% |
| 2024-05-27 | 5.14 | 5.20 | 5.05 | 5.16 | 5.03 | qfq | 6,772,600 | 34,522,453 | 0.19% |
| 2024-05-24 | 5.18 | 5.25 | 5.14 | 5.15 | 5.02 | qfq | 7,670,340 | 39,774,851 | -1.15% |
| 2024-05-23 | 5.42 | 5.44 | 5.19 | 5.21 | 5.08 | qfq | 12,379,300 | 65,207,289 | -4.93% |
| 2024-05-22 | 5.40 | 5.60 | 5.38 | 5.48 | 5.34 | qfq | 11,489,602 | 63,052,249 | 1.48% |
| 2024-05-21 | 5.64 | 5.68 | 5.36 | 5.40 | 5.27 | qfq | 16,374,602 | 89,673,743 | -5.59% |
| 2024-05-20 | 5.79 | 5.87 | 5.59 | 5.72 | 5.58 | qfq | 23,049,762 | 131,992,036 | 0.88% |
| 2024-05-17 | 5.57 | 5.83 | 5.38 | 5.67 | 5.53 | qfq | 22,718,060 | 126,356,526 | 3.28% |
| 2024-05-16 | 5.30 | 5.70 | 5.29 | 5.49 | 5.35 | qfq | 19,074,760 | 104,830,476 | 4.37% |
| 2024-05-15 | 5.21 | 5.33 | 5.15 | 5.26 | 5.13 | qfq | 8,268,098 | 43,596,457 | 0.96% |
| 2024-05-14 | 5.13 | 5.22 | 5.12 | 5.21 | 5.08 | qfq | 5,721,000 | 29,644,520 | 1.56% |
| 2024-05-13 | 5.27 | 5.27 | 5.12 | 5.13 | 5.00 | qfq | 8,365,660 | 43,268,121 | -3.75% |
| 2024-05-10 | 5.44 | 5.51 | 5.31 | 5.33 | 5.20 | qfq | 8,293,900 | 44,507,100 | -1.11% |
| 2024-05-09 | 5.31 | 5.48 | 5.30 | 5.39 | 5.26 | qfq | 9,222,631 | 49,985,606 | 1.13% |
| 2024-05-08 | 5.38 | 5.40 | 5.30 | 5.33 | 5.20 | qfq | 7,162,900 | 38,275,071 | -1.30% |
| 2024-05-07 | 5.39 | 5.49 | 5.35 | 5.40 | 5.27 | qfq | 8,807,200 | 47,652,046 | 0.37% |
| 2024-05-06 | 5.30 | 5.38 | 5.26 | 5.38 | 5.25 | qfq | 9,005,598 | 47,997,913 | 2.48% |
| 2024-04-30 | 5.37 | 5.40 | 5.21 | 5.25 | 5.12 | qfq | 11,479,998 | 60,719,852 | -2.78% |
| 2024-04-29 | 5.23 | 5.45 | 5.17 | 5.40 | 5.27 | qfq | 16,774,873 | 89,494,066 | 2.27% |
| 2024-04-26 | 5.33 | 5.33 | 5.11 | 5.28 | 5.15 | qfq | 28,501,085 | 148,648,911 | -7.04% |
| 2024-04-25 | 5.33 | 5.70 | 5.31 | 5.68 | 5.54 | qfq | 16,404,960 | 91,098,035 | 5.77% |
| 2024-04-24 | 5.25 | 5.37 | 5.23 | 5.37 | 5.24 | qfq | 9,736,440 | 51,630,126 | 2.29% |
| 2024-04-23 | 5.24 | 5.36 | 5.18 | 5.25 | 5.12 | qfq | 10,202,902 | 53,645,526 | -0.38% |
| 2024-04-22 | 5.50 | 5.58 | 5.25 | 5.27 | 5.14 | qfq | 15,908,216 | 85,164,418 | -5.56% |
| 2024-04-19 | 5.50 | 5.73 | 5.45 | 5.58 | 5.44 | qfq | 17,969,540 | 100,777,951 | 0.90% |
| 2024-04-18 | 5.42 | 5.62 | 5.30 | 5.53 | 5.39 | qfq | 18,949,786 | 103,954,893 | 0.00% |
| 2024-04-17 | 5.18 | 5.62 | 5.18 | 5.53 | 5.39 | qfq | 31,713,844 | 173,065,097 | -0.18% |
| 2024-04-16 | 5.66 | 5.78 | 5.54 | 5.54 | 5.40 | qfq | 14,609,440 | 81,801,018 | -10.06% |
| 2024-04-15 | 6.44 | 6.54 | 6.16 | 6.16 | 6.01 | qfq | 20,836,200 | 129,974,722 | -9.94% |
| 2024-04-12 | 6.40 | 6.84 | 6.28 | 6.84 | 6.67 | qfq | 57,022,278 | 378,518,866 | 9.97% |
| 2024-04-11 | 6.10 | 6.42 | 6.06 | 6.22 | 6.07 | qfq | 23,571,467 | 147,148,755 | -0.80% |
| 2024-04-10 | 6.23 | 6.45 | 6.14 | 6.27 | 6.11 | qfq | 30,689,541 | 193,180,702 | 0.64% |
| 2024-04-09 | 6.05 | 6.35 | 5.87 | 6.23 | 6.08 | qfq | 23,602,552 | 144,205,547 | 0.81% |
| 2024-04-08 | 6.26 | 6.36 | 6.07 | 6.18 | 6.03 | qfq | 26,516,548 | 164,393,810 | 0.32% |
| 2024-04-03 | 6.15 | 6.24 | 6.03 | 6.16 | 6.01 | qfq | 18,802,096 | 115,238,122 | 1.99% |
| 2024-04-02 | 5.98 | 6.17 | 5.95 | 6.04 | 5.89 | qfq | 12,857,456 | 77,958,479 | 0.17% |
| 2024-04-01 | 5.98 | 6.12 | 5.92 | 6.03 | 5.88 | qfq | 15,477,050 | 92,997,085 | 1.01% |
| 2024-03-29 | 5.79 | 6.00 | 5.79 | 5.97 | 5.82 | qfq | 17,009,651 | 100,433,251 | 2.93% |
| 2024-03-28 | 5.76 | 5.88 | 5.75 | 5.80 | 5.66 | qfq | 13,730,297 | 79,732,828 | -0.17% |
| 2024-03-27 | 5.87 | 6.03 | 5.75 | 5.81 | 5.67 | qfq | 11,809,397 | 69,499,451 | -1.19% |
| 2024-03-26 | 5.89 | 5.97 | 5.73 | 5.88 | 5.73 | qfq | 13,689,845 | 80,004,809 | -0.17% |
| 2024-03-25 | 6.08 | 6.19 | 5.88 | 5.89 | 5.74 | qfq | 18,273,299 | 109,999,817 | -3.13% |
| 2024-03-22 | 6.45 | 6.47 | 6.07 | 6.08 | 5.93 | qfq | 27,854,360 | 172,820,498 | -6.17% |
| 2024-03-21 | 6.28 | 6.68 | 6.20 | 6.48 | 6.32 | qfq | 29,939,172 | 191,496,909 | 3.68% |
| 2024-03-20 | 6.32 | 6.57 | 6.13 | 6.25 | 6.09 | qfq | 34,162,967 | 215,252,143 | -1.88% |
| 2024-03-19 | 5.85 | 6.37 | 5.84 | 6.37 | 6.21 | qfq | 29,404,647 | 180,428,292 | 10.02% |
| 2024-03-18 | 5.83 | 5.88 | 5.68 | 5.79 | 5.65 | qfq | 27,422,834 | 158,041,771 | -0.34% |
| 2024-03-15 | 5.88 | 5.96 | 5.64 | 5.81 | 5.67 | qfq | 34,239,033 | 198,259,319 | -3.81% |
| 2024-03-14 | 6.19 | 6.61 | 5.98 | 6.04 | 5.89 | qfq | 57,975,404 | 364,345,804 | 0.17% |
| 2024-03-13 | 6.03 | 6.03 | 6.03 | 6.03 | 5.88 | qfq | 6,498,120 | 39,183,664 | 10.04% |
| 2024-03-12 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | qfq | 2,131,506 | 11,680,653 | 10.04% |
| 2024-03-11 | 4.94 | 5.04 | 4.92 | 4.98 | 4.86 | qfq | 8,515,896 | 42,346,363 | 2.05% |
| 2024-03-08 | 4.92 | 4.97 | 4.77 | 4.88 | 4.76 | qfq | 7,685,983 | 37,330,008 | -0.20% |
| 2024-03-07 | 4.81 | 5.01 | 4.77 | 4.89 | 4.77 | qfq | 12,734,616 | 62,576,158 | 2.09% |
| 2024-03-06 | 4.66 | 4.85 | 4.63 | 4.79 | 4.67 | qfq | 9,448,227 | 44,801,071 | 1.91% |
| 2024-03-05 | 4.76 | 4.85 | 4.66 | 4.70 | 4.58 | qfq | 8,655,400 | 41,124,818 | -1.26% |
| 2024-03-04 | 4.72 | 4.80 | 4.62 | 4.76 | 4.64 | qfq | 8,247,826 | 38,885,576 | 0.85% |
| 2024-03-01 | 4.70 | 4.74 | 4.63 | 4.72 | 4.60 | qfq | 7,959,308 | 37,312,418 | 0.64% |
| 2024-02-29 | 4.51 | 4.70 | 4.49 | 4.69 | 4.57 | qfq | 9,221,168 | 42,726,186 | 2.63% |
| 2024-02-28 | 4.95 | 5.07 | 4.56 | 4.57 | 4.46 | qfq | 14,513,770 | 69,910,523 | -7.86% |
| 2024-02-27 | 4.75 | 4.96 | 4.68 | 4.96 | 4.84 | qfq | 8,171,000 | 39,573,434 | 4.42% |
| 2024-02-26 | 4.71 | 4.87 | 4.66 | 4.75 | 4.63 | qfq | 9,261,422 | 44,130,222 | 1.28% |
| 2024-02-23 | 4.59 | 4.72 | 4.52 | 4.69 | 4.57 | qfq | 8,747,428 | 40,426,450 | 3.08% |
| 2024-02-22 | 4.42 | 4.57 | 4.42 | 4.55 | 4.44 | qfq | 8,405,334 | 37,865,308 | 2.25% |
| 2024-02-21 | 4.28 | 4.60 | 4.27 | 4.45 | 4.34 | qfq | 13,350,150 | 59,918,133 | 3.01% |
| 2024-02-20 | 4.27 | 4.33 | 4.21 | 4.32 | 4.21 | qfq | 7,029,268 | 30,043,866 | 0.93% |
| 2024-02-19 | 4.22 | 4.36 | 4.20 | 4.28 | 4.17 | qfq | 14,399,952 | 61,485,131 | 2.64% |
| 2024-02-08 | 3.83 | 4.19 | 3.78 | 4.17 | 4.07 | qfq | 21,159,124 | 83,957,917 | 9.45% |
| 2024-02-07 | 3.97 | 3.98 | 3.73 | 3.81 | 3.72 | qfq | 17,452,631 | 66,929,189 | -4.51% |
| 2024-02-06 | 4.00 | 4.17 | 3.74 | 3.99 | 3.89 | qfq | 20,671,260 | 79,427,197 | -3.86% |
| 2024-02-05 | 4.47 | 4.51 | 4.15 | 4.15 | 4.05 | qfq | 12,299,005 | 51,540,836 | -9.98% |
| 2024-02-02 | 4.87 | 5.04 | 4.47 | 4.61 | 4.50 | qfq | 10,223,911 | 48,997,759 | -5.14% |
| 2024-02-01 | 4.90 | 4.97 | 4.79 | 4.86 | 4.74 | qfq | 10,185,198 | 49,705,909 | -1.42% |
| 2024-01-31 | 5.30 | 5.40 | 4.92 | 4.93 | 4.81 | qfq | 11,674,093 | 60,001,120 | -6.98% |
| 2024-01-30 | 5.55 | 5.56 | 5.28 | 5.30 | 5.17 | qfq | 9,152,901 | 49,368,978 | -2.75% |
| 2024-01-29 | 5.77 | 5.78 | 5.44 | 5.45 | 5.31 | qfq | 11,673,427 | 64,702,471 | -5.05% |
| 2024-01-26 | 5.84 | 5.92 | 5.74 | 5.74 | 5.60 | qfq | 7,637,300 | 44,444,067 | -1.54% |
| 2024-01-25 | 5.84 | 5.87 | 5.67 | 5.83 | 5.69 | qfq | 9,994,900 | 57,773,472 | 0.00% |
| 2024-01-24 | 5.70 | 5.88 | 5.62 | 5.83 | 5.69 | qfq | 10,748,739 | 62,104,827 | 3.55% |
| 2024-01-23 | 5.78 | 5.79 | 5.49 | 5.63 | 5.49 | qfq | 12,619,319 | 70,752,285 | -3.43% |
| 2024-01-22 | 6.08 | 6.21 | 5.72 | 5.83 | 5.69 | qfq | 12,106,210 | 72,947,060 | -4.58% |
| 2024-01-19 | 6.20 | 6.28 | 6.08 | 6.11 | 5.96 | qfq | 10,692,400 | 65,902,227 | -0.81% |
| 2024-01-18 | 6.27 | 6.34 | 6.01 | 6.16 | 6.01 | qfq | 11,650,741 | 71,638,880 | -1.75% |
| 2024-01-17 | 6.26 | 6.60 | 6.26 | 6.27 | 6.11 | qfq | 10,492,979 | 66,795,117 | -0.63% |
| 2024-01-16 | 6.40 | 6.50 | 6.21 | 6.31 | 6.15 | qfq | 10,720,802 | 67,695,567 | -1.10% |
| 2024-01-15 | 6.23 | 6.43 | 6.13 | 6.38 | 6.22 | qfq | 10,945,066 | 69,267,306 | 3.07% |
| 2024-01-12 | 6.10 | 6.47 | 6.10 | 6.19 | 6.04 | qfq | 9,374,377 | 58,594,201 | 1.31% |
| 2024-01-11 | 6.04 | 6.13 | 5.97 | 6.11 | 5.96 | qfq | 5,326,801 | 32,336,606 | 1.66% |
| 2024-01-10 | 5.99 | 6.06 | 5.93 | 6.01 | 5.86 | qfq | 3,962,583 | 23,791,007 | 0.00% |
| 2024-01-09 | 5.93 | 6.07 | 5.91 | 6.01 | 5.86 | qfq | 4,451,063 | 26,715,980 | 1.69% |
| 2024-01-08 | 6.02 | 6.05 | 5.91 | 5.91 | 5.76 | qfq | 4,002,500 | 23,869,541 | -1.66% |
| 2024-01-05 | 6.13 | 6.13 | 5.97 | 6.01 | 5.86 | qfq | 5,836,900 | 35,319,633 | -2.12% |
| 2024-01-04 | 6.14 | 6.15 | 6.07 | 6.14 | 5.99 | qfq | 3,683,876 | 22,503,192 | 0.00% |
| 2024-01-03 | 6.09 | 6.18 | 6.08 | 6.14 | 5.99 | qfq | 4,820,200 | 29,499,039 | 0.00% |
| 2024-01-02 | 6.00 | 6.16 | 5.98 | 6.14 | 5.99 | qfq | 6,753,950 | 41,180,491 | 2.33% |
| 2023-12-29 | 5.86 | 6.01 | 5.85 | 6.00 | 5.85 | qfq | 6,097,970 | 36,214,000 | 2.56% |
| 2023-12-28 | 5.69 | 5.99 | 5.60 | 5.85 | 5.70 | qfq | 6,770,138 | 39,282,849 | 2.99% |
| 2023-12-27 | 5.67 | 5.71 | 5.60 | 5.68 | 5.54 | qfq | 3,637,200 | 20,593,396 | 0.71% |
| 2023-12-26 | 5.69 | 5.72 | 5.60 | 5.64 | 5.50 | qfq | 3,848,400 | 21,733,834 | -0.70% |
| 2023-12-25 | 5.77 | 5.79 | 5.64 | 5.68 | 5.54 | qfq | 4,281,930 | 24,377,135 | -1.56% |
| 2023-12-22 | 5.92 | 5.94 | 5.76 | 5.77 | 5.63 | qfq | 5,239,430 | 30,469,428 | -2.20% |
| 2023-12-21 | 5.84 | 5.91 | 5.73 | 5.90 | 5.75 | qfq | 4,096,000 | 23,909,244 | 1.20% |
| 2023-12-20 | 5.90 | 5.95 | 5.79 | 5.83 | 5.69 | qfq | 4,264,076 | 25,127,270 | -0.17% |
| 2023-12-19 | 5.88 | 5.89 | 5.80 | 5.84 | 5.70 | qfq | 3,007,456 | 17,538,836 | -0.17% |
| 2023-12-18 | 5.95 | 5.99 | 5.84 | 5.85 | 5.70 | qfq | 3,740,800 | 22,085,505 | -1.68% |
| 2023-12-15 | 5.96 | 6.00 | 5.92 | 5.95 | 5.80 | qfq | 3,846,256 | 22,914,366 | 0.34% |
| 2023-12-14 | 5.90 | 6.00 | 5.89 | 5.93 | 5.78 | qfq | 3,435,900 | 20,445,933 | 0.85% |
| 2023-12-13 | 5.96 | 5.99 | 5.87 | 5.88 | 5.73 | qfq | 3,270,300 | 19,416,072 | -1.18% |
| 2023-12-12 | 5.84 | 5.96 | 5.82 | 5.95 | 5.80 | qfq | 4,817,100 | 28,420,850 | 1.54% |
| 2023-12-11 | 5.92 | 5.95 | 5.80 | 5.86 | 5.71 | qfq | 7,144,100 | 41,898,626 | -0.51% |
| 2023-12-08 | 6.12 | 6.15 | 5.88 | 5.89 | 5.74 | qfq | 4,969,200 | 29,720,224 | -3.28% |
| 2023-12-07 | 6.17 | 6.18 | 6.06 | 6.09 | 5.94 | qfq | 3,294,300 | 20,108,063 | -0.98% |
| 2023-12-06 | 6.07 | 6.20 | 6.06 | 6.15 | 6.00 | qfq | 4,338,700 | 26,650,316 | 1.15% |
| 2023-12-05 | 6.18 | 6.20 | 6.08 | 6.08 | 5.93 | qfq | 4,423,900 | 27,192,613 | -1.78% |
| 2023-12-04 | 6.25 | 6.28 | 6.18 | 6.19 | 6.04 | qfq | 4,850,500 | 30,191,015 | -0.16% |
| 2023-12-01 | 6.18 | 6.21 | 6.10 | 6.20 | 6.05 | qfq | 4,089,303 | 25,257,232 | 0.98% |
| 2023-11-30 | 6.15 | 6.19 | 6.06 | 6.14 | 5.99 | qfq | 3,299,240 | 20,143,868 | -0.49% |
| 2023-11-29 | 6.19 | 6.23 | 6.15 | 6.17 | 6.02 | qfq | 3,281,003 | 20,288,936 | -0.16% |
| 2023-11-28 | 6.14 | 6.19 | 6.09 | 6.18 | 6.03 | qfq | 3,092,337 | 19,030,006 | 0.65% |
| 2023-11-27 | 6.13 | 6.21 | 6.08 | 6.14 | 5.99 | qfq | 4,068,219 | 24,949,506 | -0.32% |
| 2023-11-24 | 6.24 | 6.24 | 6.14 | 6.16 | 6.01 | qfq | 2,691,100 | 16,611,458 | -1.12% |
| 2023-11-23 | 6.18 | 6.24 | 6.12 | 6.23 | 6.08 | qfq | 3,392,510 | 21,028,580 | 0.97% |
| 2023-11-22 | 6.17 | 6.25 | 6.15 | 6.17 | 6.02 | qfq | 2,929,200 | 18,152,195 | -0.16% |
| 2023-11-21 | 6.19 | 6.25 | 6.16 | 6.18 | 6.03 | qfq | 3,676,278 | 22,790,298 | 0.32% |
| 2023-11-20 | 6.16 | 6.18 | 6.09 | 6.16 | 6.01 | qfq | 3,679,200 | 22,577,971 | 0.00% |
| 2023-11-17 | 6.11 | 6.19 | 6.11 | 6.16 | 6.01 | qfq | 2,112,571 | 13,001,847 | 0.49% |
| 2023-11-16 | 6.19 | 6.20 | 6.13 | 6.13 | 5.98 | qfq | 2,778,400 | 17,103,379 | -0.16% |
| 2023-11-15 | 6.20 | 6.22 | 6.13 | 6.14 | 5.99 | qfq | 2,771,000 | 17,100,610 | 0.00% |
| 2023-11-14 | 6.20 | 6.24 | 6.11 | 6.14 | 5.99 | qfq | 3,207,200 | 19,764,305 | -0.81% |
| 2023-11-13 | 6.15 | 6.20 | 6.12 | 6.19 | 6.04 | qfq | 2,827,713 | 17,412,918 | 1.14% |
| 2023-11-10 | 6.18 | 6.18 | 6.06 | 6.12 | 5.97 | qfq | 2,452,373 | 14,986,019 | -0.49% |
| 2023-11-09 | 6.26 | 6.26 | 6.11 | 6.15 | 6.00 | qfq | 3,758,000 | 23,161,105 | -1.60% |
| 2023-11-08 | 6.21 | 6.36 | 6.21 | 6.25 | 6.09 | qfq | 4,926,756 | 30,868,092 | 0.48% |
| 2023-11-07 | 6.17 | 6.24 | 6.12 | 6.22 | 6.07 | qfq | 4,287,793 | 26,510,764 | 0.81% |
| 2023-11-06 | 6.10 | 6.18 | 6.10 | 6.17 | 6.02 | qfq | 3,492,014 | 21,509,263 | 1.15% |
| 2023-11-03 | 6.16 | 6.18 | 6.09 | 6.10 | 5.95 | qfq | 3,334,500 | 20,436,520 | -0.16% |
| 2023-11-02 | 6.20 | 6.20 | 6.10 | 6.11 | 5.96 | qfq | 3,342,800 | 20,523,064 | -0.81% |
| 2023-11-01 | 6.12 | 6.18 | 6.07 | 6.16 | 6.01 | qfq | 3,909,300 | 24,019,186 | 0.98% |
| 2023-10-31 | 6.06 | 6.18 | 6.04 | 6.10 | 5.95 | qfq | 5,028,168 | 30,683,792 | 0.49% |
| 2023-10-30 | 6.09 | 6.10 | 6.01 | 6.07 | 5.92 | qfq | 5,198,148 | 31,509,605 | 0.17% |
| 2023-10-27 | 5.97 | 6.09 | 5.93 | 6.06 | 5.91 | qfq | 4,656,800 | 28,154,263 | 2.02% |
| 2023-10-26 | 6.03 | 6.03 | 5.91 | 5.94 | 5.79 | qfq | 4,048,300 | 24,100,932 | -1.49% |
| 2023-10-25 | 6.00 | 6.09 | 5.95 | 6.03 | 5.88 | qfq | 4,917,900 | 29,630,131 | 1.17% |
| 2023-10-24 | 5.75 | 6.00 | 5.70 | 5.96 | 5.81 | qfq | 6,012,088 | 35,509,625 | 4.38% |
| 2023-10-23 | 5.87 | 5.89 | 5.68 | 5.71 | 5.57 | qfq | 5,271,700 | 30,339,341 | -3.06% |
| 2023-10-20 | 5.90 | 5.99 | 5.86 | 5.89 | 5.74 | qfq | 3,942,600 | 23,375,623 | 0.17% |
| 2023-10-19 | 5.85 | 5.99 | 5.84 | 5.88 | 5.73 | qfq | 4,240,273 | 25,098,922 | 0.34% |
| 2023-10-18 | 6.02 | 6.06 | 5.85 | 5.86 | 5.71 | qfq | 4,301,303 | 25,429,178 | -3.30% |
| 2023-10-17 | 6.07 | 6.13 | 6.01 | 6.06 | 5.91 | qfq | 4,057,500 | 24,553,010 | -0.16% |
| 2023-10-16 | 6.03 | 6.14 | 6.02 | 6.07 | 5.92 | qfq | 5,236,561 | 31,817,066 | 1.17% |
| 2023-10-13 | 6.08 | 6.12 | 5.98 | 6.00 | 5.85 | qfq | 4,028,100 | 24,201,681 | -1.80% |
| 2023-10-12 | 6.02 | 6.12 | 6.01 | 6.11 | 5.96 | qfq | 4,259,700 | 25,876,055 | 1.83% |
| 2023-10-11 | 6.06 | 6.08 | 5.96 | 6.00 | 5.85 | qfq | 4,925,379 | 29,632,240 | -0.83% |
| 2023-10-10 | 6.04 | 6.14 | 6.03 | 6.05 | 5.90 | qfq | 7,173,100 | 43,545,174 | 0.17% |
| 2023-10-09 | 6.63 | 6.69 | 6.02 | 6.04 | 5.89 | qfq | 18,208,230 | 112,346,468 | -9.58% |
| 2023-09-28 | 6.37 | 6.80 | 6.36 | 6.68 | 6.51 | qfq | 10,665,500 | 70,755,149 | 4.87% |
| 2023-09-27 | 6.24 | 6.41 | 6.22 | 6.37 | 6.21 | qfq | 4,429,900 | 28,116,394 | 1.59% |
| 2023-09-26 | 6.30 | 6.31 | 6.20 | 6.27 | 6.11 | qfq | 3,115,600 | 19,495,787 | 0.16% |
| 2023-09-25 | 6.38 | 6.43 | 6.25 | 6.26 | 6.10 | qfq | 3,395,400 | 21,413,232 | -1.88% |
| 2023-09-22 | 6.22 | 6.44 | 6.22 | 6.38 | 6.22 | qfq | 4,900,500 | 31,159,426 | 2.57% |
| 2023-09-21 | 6.21 | 6.30 | 6.17 | 6.22 | 6.07 | qfq | 4,925,103 | 30,602,047 | -0.80% |
| 2023-09-20 | 6.38 | 6.42 | 6.26 | 6.27 | 6.11 | qfq | 5,185,200 | 32,799,140 | -2.18% |
| 2023-09-19 | 6.57 | 6.58 | 6.40 | 6.41 | 6.25 | qfq | 5,440,100 | 35,229,541 | -2.44% |
| 2023-09-18 | 6.69 | 6.70 | 6.44 | 6.57 | 6.41 | qfq | 9,713,942 | 63,375,646 | -2.23% |
| 2023-09-15 | 6.49 | 6.83 | 6.41 | 6.72 | 6.55 | qfq | 12,961,952 | 86,842,682 | 4.35% |
| 2023-09-14 | 6.46 | 6.51 | 6.41 | 6.44 | 6.28 | qfq | 3,528,100 | 22,769,249 | -0.31% |
| 2023-09-13 | 6.51 | 6.52 | 6.39 | 6.46 | 6.30 | qfq | 2,307,984 | 14,878,824 | -0.62% |
| 2023-09-12 | 6.55 | 6.61 | 6.48 | 6.50 | 6.34 | qfq | 3,890,700 | 25,328,604 | -1.22% |
| 2023-09-11 | 6.61 | 6.63 | 6.52 | 6.58 | 6.42 | qfq | 3,747,709 | 24,612,943 | -0.15% |
| 2023-09-08 | 6.65 | 6.73 | 6.58 | 6.59 | 6.43 | qfq | 4,281,359 | 28,403,233 | -1.20% |
| 2023-09-07 | 6.79 | 6.79 | 6.66 | 6.67 | 6.50 | qfq | 4,305,800 | 28,845,520 | -1.48% |
| 2023-09-06 | 6.81 | 6.87 | 6.74 | 6.77 | 6.60 | qfq | 3,967,935 | 26,910,200 | -0.59% |
| 2023-09-05 | 6.75 | 6.83 | 6.73 | 6.81 | 6.64 | qfq | 4,964,082 | 33,674,557 | 0.59% |
| 2023-09-04 | 6.63 | 6.77 | 6.58 | 6.77 | 6.60 | qfq | 4,457,902 | 29,953,596 | 2.42% |
| 2023-09-01 | 6.62 | 6.63 | 6.52 | 6.61 | 6.45 | qfq | 3,564,174 | 23,496,510 | 0.92% |
| 2023-08-31 | 6.65 | 6.70 | 6.55 | 6.55 | 6.39 | qfq | 4,178,200 | 27,597,961 | -1.95% |
| 2023-08-30 | 6.63 | 6.71 | 6.59 | 6.68 | 6.51 | qfq | 4,762,532 | 31,743,395 | 1.21% |
| 2023-08-29 | 6.43 | 6.62 | 6.37 | 6.60 | 6.44 | qfq | 5,055,200 | 33,096,670 | 2.80% |
| 2023-08-28 | 6.70 | 6.74 | 6.40 | 6.42 | 6.26 | qfq | 5,409,900 | 35,300,437 | 0.78% |
| 2023-08-25 | 6.52 | 6.56 | 6.34 | 6.37 | 6.21 | qfq | 4,302,800 | 27,682,720 | -2.90% |
| 2023-08-24 | 6.44 | 6.64 | 6.35 | 6.56 | 6.40 | qfq | 5,193,600 | 33,807,812 | 1.86% |
| 2023-08-23 | 6.55 | 6.55 | 6.40 | 6.44 | 6.28 | qfq | 3,032,800 | 19,596,537 | -1.68% |
| 2023-08-22 | 6.64 | 6.65 | 6.40 | 6.55 | 6.39 | qfq | 4,021,200 | 26,182,444 | -0.91% |
| 2023-08-21 | 6.62 | 6.71 | 6.59 | 6.61 | 6.45 | qfq | 3,039,700 | 20,210,815 | -0.15% |
| 2023-08-18 | 6.75 | 6.78 | 6.57 | 6.62 | 6.46 | qfq | 3,841,440 | 25,642,719 | -1.78% |
| 2023-08-17 | 6.62 | 6.75 | 6.53 | 6.74 | 6.57 | qfq | 3,791,400 | 25,244,650 | 1.66% |
| 2023-08-16 | 6.67 | 6.72 | 6.62 | 6.63 | 6.47 | qfq | 2,819,600 | 18,779,920 | -0.60% |
| 2023-08-15 | 6.64 | 6.72 | 6.62 | 6.67 | 6.50 | qfq | 3,281,700 | 21,900,400 | 0.45% |
| 2023-08-14 | 6.53 | 6.69 | 6.50 | 6.64 | 6.48 | qfq | 3,585,700 | 23,649,760 | 0.91% |
| 2023-08-11 | 6.69 | 6.75 | 6.55 | 6.58 | 6.42 | qfq | 3,549,600 | 23,518,304 | -1.64% |
| 2023-08-10 | 6.69 | 6.79 | 6.60 | 6.69 | 6.52 | qfq | 3,738,700 | 24,943,331 | -0.74% |
| 2023-08-09 | 6.83 | 6.83 | 6.72 | 6.74 | 6.57 | qfq | 3,265,941 | 22,084,931 | -1.46% |
| 2023-08-08 | 6.70 | 6.85 | 6.64 | 6.84 | 6.67 | qfq | 5,874,102 | 39,819,304 | 2.24% |
| 2023-08-07 | 6.78 | 6.78 | 6.65 | 6.69 | 6.52 | qfq | 4,909,536 | 32,795,674 | -0.59% |
| 2023-08-04 | 6.79 | 6.85 | 6.72 | 6.73 | 6.56 | qfq | 5,050,600 | 34,225,036 | -0.74% |
| 2023-08-03 | 6.86 | 6.88 | 6.76 | 6.78 | 6.61 | qfq | 4,991,700 | 33,924,466 | -1.02% |
| 2023-08-02 | 6.90 | 6.92 | 6.83 | 6.85 | 6.68 | qfq | 4,353,700 | 29,897,660 | -0.72% |
| 2023-08-01 | 6.93 | 7.03 | 6.81 | 6.90 | 6.73 | qfq | 6,830,700 | 47,287,899 | -0.58% |
| 2023-07-31 | 6.84 | 6.99 | 6.79 | 6.94 | 6.77 | qfq | 6,218,900 | 42,891,817 | 1.91% |
| 2023-07-28 | 6.79 | 6.85 | 6.72 | 6.81 | 6.64 | qfq | 6,023,002 | 40,919,642 | 0.29% |
| 2023-07-27 | 6.97 | 6.99 | 6.77 | 6.79 | 6.62 | qfq | 5,365,600 | 36,768,853 | -2.02% |
| 2023-07-26 | 6.93 | 6.98 | 6.88 | 6.93 | 6.76 | qfq | 4,377,531 | 30,334,215 | 0.00% |
| 2023-07-25 | 7.00 | 7.12 | 6.91 | 6.93 | 6.76 | qfq | 6,894,200 | 48,207,886 | 0.43% |
| 2023-07-24 | 6.83 | 7.00 | 6.76 | 6.90 | 6.73 | qfq | 6,481,520 | 44,767,968 | 0.73% |
| 2023-07-21 | 6.84 | 6.90 | 6.82 | 6.85 | 6.68 | qfq | 5,533,207 | 37,929,135 | 0.00% |
| 2023-07-20 | 7.01 | 7.05 | 6.82 | 6.85 | 6.68 | qfq | 11,356,482 | 78,457,661 | -1.72% |
| 2023-07-19 | 6.85 | 7.05 | 6.84 | 6.97 | 6.80 | qfq | 6,416,061 | 44,711,258 | 1.31% |
| 2023-07-18 | 6.94 | 7.02 | 6.83 | 6.88 | 6.71 | qfq | 6,607,620 | 45,584,834 | -0.86% |