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
日上集团002593.SZ
最近收盘价4.232026-07-17
最近交易日2026-07-17
成交量（股）25,058,624
成交额（元）106,956,194
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.05 | — | — | — | 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 | 4.32 | 4.41 | 4.19 | 4.23 | 4.23 | qfq | 25,058,624 | 106,956,194 | -1.17% |
| 2026-07-16 | 4.30 | 4.35 | 4.22 | 4.28 | 4.28 | qfq | 30,332,099 | 130,361,856 | -0.70% |
| 2026-07-15 | 4.23 | 4.47 | 4.19 | 4.31 | 4.31 | qfq | 40,744,456 | 176,846,970 | 6.16% |
| 2026-07-14 | 3.95 | 4.08 | 3.91 | 4.06 | 4.06 | qfq | 12,884,330 | 51,519,751 | 3.05% |
| 2026-07-13 | 4.06 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 15,477,403 | 61,402,492 | -3.67% |
| 2026-07-10 | 3.98 | 4.15 | 3.88 | 4.09 | 4.09 | qfq | 16,199,400 | 65,635,516 | 2.51% |
| 2026-07-09 | 3.98 | 4.06 | 3.93 | 3.99 | 3.99 | qfq | 13,441,209 | 53,559,955 | -0.50% |
| 2026-07-08 | 4.08 | 4.08 | 3.94 | 4.01 | 4.01 | qfq | 14,952,000 | 59,683,517 | -1.23% |
| 2026-07-07 | 4.16 | 4.19 | 4.05 | 4.06 | 4.06 | qfq | 10,213,310 | 41,758,254 | -1.93% |
| 2026-07-06 | 4.25 | 4.28 | 4.14 | 4.14 | 4.14 | qfq | 12,951,803 | 54,278,279 | -2.36% |
| 2026-07-03 | 4.08 | 4.28 | 4.08 | 4.24 | 4.24 | qfq | 19,806,700 | 83,435,667 | 4.69% |
| 2026-07-02 | 4.03 | 4.16 | 4.01 | 4.05 | 4.05 | qfq | 12,728,176 | 52,007,457 | 0.25% |
| 2026-07-01 | 3.98 | 4.10 | 3.96 | 4.04 | 4.04 | qfq | 13,276,100 | 53,530,920 | 1.25% |
| 2026-06-30 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 12,876,900 | 51,066,991 | 0.25% |
| 2026-06-29 | 3.98 | 4.02 | 3.85 | 3.98 | 3.98 | qfq | 15,443,300 | 60,860,450 | -0.25% |
| 2026-06-26 | 4.09 | 4.10 | 3.98 | 3.99 | 3.99 | qfq | 13,476,100 | 54,238,325 | -2.68% |
| 2026-06-25 | 4.15 | 4.20 | 4.05 | 4.10 | 4.10 | qfq | 14,113,990 | 57,946,954 | -1.20% |
| 2026-06-24 | 4.30 | 4.34 | 4.10 | 4.15 | 4.15 | qfq | 14,009,100 | 58,677,876 | -4.16% |
| 2026-06-23 | 4.26 | 4.41 | 4.26 | 4.33 | 4.33 | qfq | 13,055,400 | 56,863,830 | 0.70% |
| 2026-06-22 | 4.31 | 4.33 | 4.14 | 4.30 | 4.30 | qfq | 16,211,900 | 68,309,887 | -0.69% |
| 2026-06-18 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 11,502,800 | 49,748,232 | -1.37% |
| 2026-06-17 | 4.52 | 4.54 | 4.37 | 4.39 | 4.39 | qfq | 10,551,303 | 46,675,308 | -3.09% |
| 2026-06-16 | 4.56 | 4.57 | 4.42 | 4.53 | 4.53 | qfq | 13,561,900 | 60,769,603 | -0.22% |
| 2026-06-15 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | qfq | 13,056,100 | 59,256,970 | 2.48% |
| 2026-06-12 | 4.37 | 4.47 | 4.33 | 4.43 | 4.43 | qfq | 13,628,500 | 60,182,765 | 2.31% |
| 2026-06-11 | 4.36 | 4.42 | 4.27 | 4.33 | 4.33 | qfq | 12,963,000 | 56,023,134 | -2.26% |
| 2026-06-10 | 4.50 | 4.52 | 4.36 | 4.43 | 4.43 | qfq | 11,264,400 | 49,807,341 | -1.99% |
| 2026-06-09 | 4.55 | 4.61 | 4.47 | 4.52 | 4.52 | qfq | 10,721,000 | 48,513,216 | -0.44% |
| 2026-06-08 | 4.67 | 4.71 | 4.49 | 4.54 | 4.54 | qfq | 14,251,500 | 65,505,755 | -4.02% |
| 2026-06-05 | 4.67 | 4.77 | 4.59 | 4.73 | 4.73 | qfq | 10,641,000 | 49,893,568 | 1.94% |
| 2026-06-04 | 4.71 | 4.74 | 4.59 | 4.64 | 4.64 | qfq | 10,751,700 | 49,812,205 | -1.69% |
| 2026-06-03 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 10,219,820 | 48,179,799 | -0.42% |
| 2026-06-02 | 4.85 | 4.88 | 4.71 | 4.74 | 4.74 | qfq | 14,703,220 | 70,012,531 | -2.27% |
| 2026-06-01 | 4.71 | 4.90 | 4.67 | 4.85 | 4.85 | qfq | 15,273,101 | 73,676,597 | 2.75% |
| 2026-05-29 | 4.85 | 4.88 | 4.70 | 4.72 | 4.72 | qfq | 11,590,901 | 55,534,699 | -2.28% |
| 2026-05-28 | 4.74 | 4.88 | 4.70 | 4.83 | 4.83 | qfq | 12,252,300 | 58,737,992 | 1.90% |
| 2026-05-27 | 4.85 | 4.88 | 4.69 | 4.74 | 4.74 | qfq | 13,239,315 | 62,972,507 | -2.27% |
| 2026-05-26 | 4.96 | 4.96 | 4.78 | 4.85 | 4.85 | qfq | 12,633,100 | 61,219,765 | -2.22% |
| 2026-05-25 | 5.01 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 10,774,900 | 53,575,723 | -0.80% |
| 2026-05-22 | 4.99 | 5.03 | 4.91 | 5.00 | 5.00 | qfq | 10,957,700 | 54,520,305 | 0.20% |
| 2026-05-21 | 5.12 | 5.18 | 4.98 | 4.99 | 4.94 | qfq | 11,693,800 | 59,646,522 | -1.96% |
| 2026-05-20 | 5.22 | 5.25 | 5.08 | 5.09 | 5.04 | qfq | 11,337,000 | 57,947,543 | -2.86% |
| 2026-05-19 | 5.19 | 5.25 | 5.15 | 5.24 | 5.19 | qfq | 10,697,300 | 55,788,362 | 0.96% |
| 2026-05-18 | 5.15 | 5.22 | 5.05 | 5.19 | 5.14 | qfq | 12,622,000 | 64,804,157 | 0.97% |
| 2026-05-15 | 5.14 | 5.24 | 5.10 | 5.14 | 5.09 | qfq | 12,170,898 | 62,861,635 | 0.39% |
| 2026-05-14 | 5.26 | 5.28 | 5.12 | 5.12 | 5.07 | qfq | 11,400,200 | 58,877,229 | -2.48% |
| 2026-05-13 | 5.24 | 5.30 | 5.21 | 5.25 | 5.20 | qfq | 9,005,369 | 47,372,894 | 0.19% |
| 2026-05-12 | 5.35 | 5.36 | 5.22 | 5.24 | 5.19 | qfq | 13,325,800 | 70,313,753 | -2.24% |
| 2026-05-11 | 5.42 | 5.43 | 5.31 | 5.36 | 5.31 | qfq | 13,937,700 | 74,422,430 | -0.92% |
| 2026-05-08 | 5.35 | 5.42 | 5.32 | 5.41 | 5.36 | qfq | 10,517,200 | 56,603,844 | 0.74% |
| 2026-05-07 | 5.37 | 5.41 | 5.36 | 5.37 | 5.32 | qfq | 12,747,724 | 68,588,617 | 0.19% |
| 2026-05-06 | 5.43 | 5.43 | 5.32 | 5.36 | 5.31 | qfq | 14,216,600 | 76,314,080 | -0.37% |
| 2026-04-30 | 5.31 | 5.43 | 5.31 | 5.38 | 5.33 | qfq | 13,444,300 | 72,377,843 | 0.94% |
| 2026-04-29 | 5.21 | 5.35 | 5.20 | 5.33 | 5.28 | qfq | 13,390,600 | 71,145,093 | 1.33% |
| 2026-04-28 | 5.28 | 5.34 | 5.19 | 5.26 | 5.21 | qfq | 15,966,600 | 83,961,947 | 0.19% |
| 2026-04-27 | 5.11 | 5.27 | 5.00 | 5.25 | 5.20 | qfq | 17,236,900 | 88,589,082 | 2.94% |
| 2026-04-24 | 5.05 | 5.14 | 5.01 | 5.10 | 5.05 | qfq | 10,786,400 | 54,711,850 | 0.39% |
| 2026-04-23 | 5.18 | 5.19 | 5.06 | 5.08 | 5.03 | qfq | 14,468,100 | 73,736,814 | -1.93% |
| 2026-04-22 | 5.20 | 5.21 | 5.15 | 5.18 | 5.13 | qfq | 11,207,400 | 57,949,580 | -0.96% |
| 2026-04-21 | 5.28 | 5.28 | 5.17 | 5.23 | 5.18 | qfq | 11,512,300 | 59,884,550 | -0.95% |
| 2026-04-20 | 5.27 | 5.30 | 5.24 | 5.28 | 5.23 | qfq | 9,464,535 | 49,880,192 | 0.00% |
| 2026-04-17 | 5.33 | 5.33 | 5.23 | 5.28 | 5.23 | qfq | 12,436,900 | 65,548,367 | -0.94% |
| 2026-04-16 | 5.33 | 5.34 | 5.26 | 5.33 | 5.28 | qfq | 13,818,833 | 73,278,324 | 0.76% |
| 2026-04-15 | 5.32 | 5.38 | 5.27 | 5.29 | 5.24 | qfq | 16,896,500 | 89,822,524 | -0.19% |
| 2026-04-14 | 5.47 | 5.50 | 5.21 | 5.30 | 5.25 | qfq | 25,701,830 | 135,850,419 | -2.03% |
| 2026-04-13 | 5.43 | 5.45 | 5.35 | 5.41 | 5.36 | qfq | 11,296,400 | 60,897,052 | -0.37% |
| 2026-04-10 | 5.41 | 5.50 | 5.41 | 5.43 | 5.38 | qfq | 10,540,100 | 57,518,827 | 0.74% |
| 2026-04-09 | 5.46 | 5.49 | 5.36 | 5.39 | 5.34 | qfq | 10,925,600 | 59,118,488 | -2.00% |
| 2026-04-08 | 5.45 | 5.51 | 5.44 | 5.50 | 5.44 | qfq | 14,404,400 | 78,973,413 | 2.04% |
| 2026-04-07 | 5.25 | 5.40 | 5.23 | 5.39 | 5.34 | qfq | 11,130,200 | 59,527,410 | 3.06% |
| 2026-04-03 | 5.40 | 5.42 | 5.20 | 5.23 | 5.18 | qfq | 12,850,400 | 67,690,257 | -3.33% |
| 2026-04-02 | 5.42 | 5.48 | 5.38 | 5.41 | 5.36 | qfq | 10,487,800 | 56,936,395 | -1.10% |
| 2026-04-01 | 5.53 | 5.55 | 5.42 | 5.47 | 5.42 | qfq | 13,857,400 | 75,762,555 | 0.55% |
| 2026-03-31 | 5.40 | 5.58 | 5.39 | 5.44 | 5.39 | qfq | 15,988,200 | 87,951,563 | 0.00% |
| 2026-03-30 | 5.31 | 5.45 | 5.23 | 5.44 | 5.39 | qfq | 13,869,500 | 74,361,639 | 1.49% |
| 2026-03-27 | 5.24 | 5.36 | 5.19 | 5.36 | 5.31 | qfq | 8,751,100 | 46,517,584 | 1.52% |
| 2026-03-26 | 5.39 | 5.44 | 5.25 | 5.28 | 5.23 | qfq | 12,601,600 | 67,168,685 | -2.40% |
| 2026-03-25 | 5.25 | 5.41 | 5.25 | 5.41 | 5.36 | qfq | 15,721,100 | 83,968,343 | 3.05% |
| 2026-03-24 | 5.14 | 5.26 | 5.01 | 5.25 | 5.20 | qfq | 21,523,500 | 110,619,246 | 4.37% |
| 2026-03-23 | 5.18 | 5.25 | 4.98 | 5.03 | 4.98 | qfq | 21,151,400 | 108,179,044 | -4.73% |
| 2026-03-20 | 5.50 | 5.52 | 5.28 | 5.28 | 5.23 | qfq | 20,959,673 | 112,353,641 | -4.52% |
| 2026-03-19 | 5.60 | 5.64 | 5.50 | 5.53 | 5.47 | qfq | 14,521,724 | 80,684,141 | -2.47% |
| 2026-03-18 | 5.60 | 5.67 | 5.57 | 5.67 | 5.61 | qfq | 9,826,100 | 55,199,647 | 1.25% |
| 2026-03-17 | 5.71 | 5.77 | 5.60 | 5.60 | 5.54 | qfq | 12,955,600 | 73,710,188 | -1.93% |
| 2026-03-16 | 5.71 | 5.76 | 5.64 | 5.71 | 5.65 | qfq | 11,630,600 | 66,114,089 | 0.00% |
| 2026-03-13 | 5.71 | 5.79 | 5.67 | 5.71 | 5.65 | qfq | 12,733,462 | 73,045,794 | -0.17% |
| 2026-03-12 | 5.88 | 5.89 | 5.70 | 5.72 | 5.66 | qfq | 15,894,800 | 91,522,352 | -2.22% |
| 2026-03-11 | 5.92 | 5.92 | 5.83 | 5.85 | 5.79 | qfq | 13,265,800 | 77,789,539 | -0.85% |
| 2026-03-10 | 5.82 | 5.90 | 5.80 | 5.90 | 5.84 | qfq | 15,047,669 | 88,343,238 | 2.25% |
| 2026-03-09 | 5.75 | 5.80 | 5.65 | 5.77 | 5.71 | qfq | 18,331,000 | 104,935,964 | -1.03% |
| 2026-03-06 | 5.70 | 5.84 | 5.68 | 5.83 | 5.77 | qfq | 13,798,000 | 80,007,529 | 1.75% |
| 2026-03-05 | 5.69 | 5.78 | 5.67 | 5.73 | 5.67 | qfq | 20,199,200 | 115,664,342 | 2.32% |
| 2026-03-04 | 5.56 | 5.68 | 5.53 | 5.60 | 5.54 | qfq | 18,852,800 | 105,666,299 | -0.88% |
| 2026-03-03 | 5.86 | 5.90 | 5.64 | 5.65 | 5.59 | qfq | 31,336,000 | 180,705,907 | -3.58% |
| 2026-03-02 | 6.08 | 6.14 | 5.84 | 5.86 | 5.80 | qfq | 39,777,469 | 235,929,719 | -5.18% |
| 2026-02-27 | 6.08 | 6.18 | 6.06 | 6.18 | 6.12 | qfq | 26,803,100 | 164,414,182 | 1.64% |
| 2026-02-26 | 6.07 | 6.10 | 6.02 | 6.08 | 6.02 | qfq | 17,588,500 | 106,563,940 | 0.33% |
| 2026-02-25 | 6.07 | 6.12 | 6.04 | 6.06 | 6.00 | qfq | 20,507,035 | 124,648,740 | 0.00% |
| 2026-02-24 | 5.95 | 6.08 | 5.94 | 6.06 | 6.00 | qfq | 23,875,200 | 144,225,618 | 2.54% |
| 2026-02-13 | 5.97 | 6.01 | 5.91 | 5.91 | 5.85 | qfq | 14,687,500 | 87,596,131 | -1.17% |
| 2026-02-12 | 6.00 | 6.06 | 5.88 | 5.98 | 5.92 | qfq | 23,019,000 | 137,703,254 | -0.33% |
| 2026-02-11 | 5.99 | 6.03 | 5.96 | 6.00 | 5.94 | qfq | 15,144,500 | 90,872,585 | 0.17% |
| 2026-02-10 | 6.02 | 6.03 | 5.96 | 5.99 | 5.93 | qfq | 16,607,800 | 99,652,022 | -0.66% |
| 2026-02-09 | 6.06 | 6.09 | 5.98 | 6.03 | 5.97 | qfq | 23,507,200 | 141,802,337 | 0.67% |
| 2026-02-06 | 5.98 | 6.07 | 5.93 | 5.99 | 5.93 | qfq | 25,182,900 | 151,530,545 | -0.66% |
| 2026-02-05 | 6.09 | 6.11 | 6.02 | 6.03 | 5.97 | qfq | 29,937,391 | 181,226,246 | -1.15% |
| 2026-02-04 | 6.01 | 6.10 | 5.97 | 6.10 | 6.04 | qfq | 35,322,300 | 214,167,394 | 1.50% |
| 2026-02-03 | 5.91 | 6.01 | 5.86 | 6.01 | 5.95 | qfq | 31,554,103 | 187,687,666 | 2.21% |
| 2026-02-02 | 5.90 | 5.99 | 5.82 | 5.88 | 5.82 | qfq | 31,717,300 | 188,033,719 | -0.51% |
| 2026-01-30 | 5.83 | 5.94 | 5.76 | 5.91 | 5.85 | qfq | 34,736,900 | 203,604,569 | 2.07% |
| 2026-01-29 | 5.79 | 5.86 | 5.73 | 5.79 | 5.73 | qfq | 17,149,200 | 99,579,986 | -0.17% |
| 2026-01-28 | 5.90 | 5.91 | 5.78 | 5.80 | 5.74 | qfq | 17,677,500 | 102,925,459 | -2.03% |
| 2026-01-27 | 5.85 | 5.92 | 5.70 | 5.92 | 5.86 | qfq | 24,062,600 | 139,891,370 | 0.34% |
| 2026-01-26 | 5.99 | 6.04 | 5.82 | 5.90 | 5.84 | qfq | 29,792,900 | 176,274,466 | -1.50% |
| 2026-01-23 | 5.89 | 5.99 | 5.87 | 5.99 | 5.93 | qfq | 26,482,425 | 157,330,007 | 1.70% |
| 2026-01-22 | 5.85 | 5.90 | 5.80 | 5.89 | 5.83 | qfq | 22,536,003 | 132,328,008 | 0.86% |
| 2026-01-21 | 5.73 | 5.84 | 5.68 | 5.84 | 5.78 | qfq | 20,578,300 | 119,260,000 | 1.39% |
| 2026-01-20 | 5.80 | 5.82 | 5.73 | 5.76 | 5.70 | qfq | 19,542,800 | 112,715,138 | -1.20% |
| 2026-01-19 | 5.75 | 5.83 | 5.72 | 5.83 | 5.77 | qfq | 21,718,992 | 126,004,438 | 1.39% |
| 2026-01-16 | 5.68 | 5.77 | 5.64 | 5.75 | 5.69 | qfq | 25,966,291 | 148,176,455 | 1.41% |
| 2026-01-15 | 5.77 | 5.77 | 5.63 | 5.67 | 5.61 | qfq | 28,976,100 | 164,569,520 | -1.73% |
| 2026-01-14 | 5.82 | 5.88 | 5.71 | 5.77 | 5.71 | qfq | 38,220,200 | 221,946,518 | -0.86% |
| 2026-01-13 | 6.06 | 6.08 | 5.81 | 5.82 | 5.76 | qfq | 48,262,703 | 285,517,695 | -4.12% |
| 2026-01-12 | 6.02 | 6.07 | 5.96 | 6.07 | 6.01 | qfq | 38,333,400 | 230,516,438 | 1.00% |
| 2026-01-09 | 5.95 | 6.02 | 5.91 | 6.01 | 5.95 | qfq | 41,536,000 | 248,115,691 | 0.84% |
| 2026-01-08 | 5.88 | 5.98 | 5.85 | 5.96 | 5.90 | qfq | 34,487,900 | 204,830,505 | 0.85% |
| 2026-01-07 | 5.94 | 5.95 | 5.82 | 5.91 | 5.85 | qfq | 38,470,800 | 226,587,335 | -0.84% |
| 2026-01-06 | 5.88 | 5.97 | 5.84 | 5.96 | 5.90 | qfq | 37,272,100 | 221,034,318 | 1.36% |
| 2026-01-05 | 5.93 | 5.93 | 5.83 | 5.88 | 5.82 | qfq | 33,594,800 | 196,979,185 | -0.51% |
| 2025-12-31 | 6.06 | 6.09 | 5.87 | 5.91 | 5.85 | qfq | 32,210,700 | 190,828,447 | -1.99% |
| 2025-12-30 | 6.14 | 6.15 | 5.99 | 6.03 | 5.97 | qfq | 35,922,400 | 217,961,503 | -2.27% |
| 2025-12-29 | 6.33 | 6.33 | 6.09 | 6.17 | 6.11 | qfq | 40,893,600 | 251,828,055 | -2.53% |
| 2025-12-26 | 6.39 | 6.43 | 6.20 | 6.33 | 6.27 | qfq | 87,188,900 | 549,942,158 | -2.01% |
| 2025-12-25 | 6.18 | 6.72 | 6.15 | 6.46 | 6.40 | qfq | 117,656,291 | 762,039,783 | 5.73% |
| 2025-12-24 | 5.88 | 6.28 | 5.85 | 6.11 | 6.05 | qfq | 62,796,400 | 384,252,497 | 4.09% |
| 2025-12-23 | 5.88 | 5.94 | 5.74 | 5.87 | 5.81 | qfq | 31,302,600 | 182,985,321 | -0.51% |
| 2025-12-22 | 5.96 | 6.05 | 5.87 | 5.90 | 5.84 | qfq | 31,819,600 | 188,934,464 | -0.67% |
| 2025-12-19 | 5.75 | 5.98 | 5.68 | 5.94 | 5.88 | qfq | 40,517,100 | 237,407,455 | 3.13% |
| 2025-12-18 | 5.70 | 5.86 | 5.65 | 5.76 | 5.70 | qfq | 32,205,800 | 186,320,546 | 0.70% |
| 2025-12-17 | 5.81 | 5.86 | 5.58 | 5.72 | 5.66 | qfq | 32,357,100 | 184,035,109 | -1.38% |
| 2025-12-16 | 6.08 | 6.10 | 5.76 | 5.80 | 5.74 | qfq | 39,854,924 | 233,123,235 | -3.97% |
| 2025-12-15 | 6.10 | 6.22 | 5.99 | 6.04 | 5.98 | qfq | 36,931,600 | 224,946,209 | -0.66% |
| 2025-12-12 | 6.27 | 6.29 | 6.05 | 6.08 | 6.02 | qfq | 65,727,300 | 404,200,744 | -2.56% |
| 2025-12-11 | 6.70 | 6.70 | 6.24 | 6.24 | 6.18 | qfq | 85,456,477 | 543,746,794 | -6.02% |
| 2025-12-10 | 6.80 | 6.85 | 6.51 | 6.64 | 6.57 | qfq | 82,653,200 | 548,346,940 | -1.48% |
| 2025-12-09 | 6.60 | 6.90 | 6.52 | 6.74 | 6.67 | qfq | 101,181,124 | 677,723,933 | 1.66% |
| 2025-12-08 | 6.54 | 6.69 | 6.49 | 6.63 | 6.56 | qfq | 99,502,939 | 655,698,462 | 0.91% |
| 2025-12-05 | 6.13 | 6.80 | 6.13 | 6.57 | 6.50 | qfq | 121,004,280 | 778,376,470 | 4.45% |
| 2025-12-04 | 6.22 | 6.58 | 6.16 | 6.29 | 6.23 | qfq | 123,946,303 | 784,704,800 | 2.61% |
| 2025-12-03 | 6.13 | 6.21 | 6.01 | 6.13 | 6.07 | qfq | 50,583,000 | 308,688,073 | -0.33% |
| 2025-12-02 | 6.02 | 6.18 | 5.92 | 6.15 | 6.09 | qfq | 53,132,000 | 323,418,194 | 1.65% |
| 2025-12-01 | 5.97 | 6.10 | 5.93 | 6.05 | 5.99 | qfq | 38,014,954 | 228,681,164 | 0.83% |
| 2025-11-28 | 5.83 | 6.01 | 5.81 | 6.00 | 5.94 | qfq | 45,330,954 | 268,956,383 | 3.09% |
| 2025-11-27 | 5.87 | 5.92 | 5.78 | 5.82 | 5.76 | qfq | 45,520,354 | 265,811,809 | -1.69% |
| 2025-11-26 | 5.87 | 6.15 | 5.84 | 5.92 | 5.86 | qfq | 68,257,790 | 409,071,907 | 1.02% |
| 2025-11-25 | 5.69 | 5.90 | 5.63 | 5.86 | 5.80 | qfq | 54,394,436 | 316,020,410 | 3.17% |
| 2025-11-24 | 5.63 | 5.74 | 5.53 | 5.68 | 5.62 | qfq | 52,903,836 | 298,439,406 | 2.34% |
| 2025-11-21 | 5.74 | 5.92 | 5.52 | 5.55 | 5.49 | qfq | 76,478,918 | 436,992,047 | -4.31% |
| 2025-11-20 | 6.14 | 6.18 | 5.77 | 5.80 | 5.74 | qfq | 99,896,816 | 589,018,276 | -5.23% |
| 2025-11-19 | 6.45 | 6.58 | 6.09 | 6.12 | 6.06 | qfq | 120,690,264 | 754,479,627 | -8.25% |
| 2025-11-18 | 7.70 | 7.70 | 6.56 | 6.67 | 6.60 | qfq | 223,746,468 | 1,542,640,990 | -8.50% |
| 2025-11-17 | 7.20 | 7.29 | 7.05 | 7.29 | 7.22 | qfq | 48,109,717 | 347,842,333 | 9.95% |
| 2025-11-14 | 6.04 | 6.63 | 6.04 | 6.63 | 6.56 | qfq | 130,939,180 | 848,379,605 | 9.95% |
| 2025-11-13 | 6.11 | 6.13 | 5.87 | 6.03 | 5.97 | qfq | 89,859,100 | 540,601,015 | -0.66% |
| 2025-11-12 | 5.73 | 6.27 | 5.72 | 6.07 | 6.01 | qfq | 134,059,482 | 808,180,868 | 5.75% |
| 2025-11-11 | 5.74 | 5.79 | 5.67 | 5.74 | 5.68 | qfq | 29,028,803 | 166,139,669 | 0.17% |
| 2025-11-10 | 5.64 | 5.77 | 5.60 | 5.73 | 5.67 | qfq | 42,692,500 | 242,523,188 | 1.24% |
| 2025-11-07 | 5.71 | 5.81 | 5.66 | 5.66 | 5.60 | qfq | 44,448,303 | 253,436,016 | -1.39% |
| 2025-11-06 | 5.88 | 5.92 | 5.72 | 5.74 | 5.68 | qfq | 61,494,200 | 355,345,300 | -1.88% |
| 2025-11-05 | 5.84 | 5.92 | 5.75 | 5.85 | 5.79 | qfq | 80,779,948 | 474,389,432 | -0.17% |
| 2025-11-04 | 5.67 | 6.00 | 5.63 | 5.86 | 5.80 | qfq | 104,883,178 | 614,700,293 | 2.27% |
| 2025-11-03 | 5.63 | 5.78 | 5.58 | 5.73 | 5.67 | qfq | 75,869,600 | 433,204,144 | 1.96% |
| 2025-10-31 | 5.52 | 5.69 | 5.50 | 5.62 | 5.56 | qfq | 71,645,200 | 402,135,619 | 0.90% |
| 2025-10-30 | 5.78 | 5.87 | 5.48 | 5.57 | 5.51 | qfq | 91,444,757 | 514,276,888 | -1.94% |
| 2025-10-29 | 5.79 | 5.79 | 5.56 | 5.68 | 5.62 | qfq | 147,123,462 | 832,597,420 | -3.89% |
| 2025-10-28 | 5.49 | 5.91 | 5.49 | 5.91 | 5.85 | qfq | 106,703,237 | 622,945,121 | 10.06% |
| 2025-10-27 | 5.34 | 5.44 | 5.23 | 5.37 | 5.32 | qfq | 23,897,900 | 127,522,332 | 1.32% |
| 2025-10-24 | 5.27 | 5.33 | 5.26 | 5.30 | 5.25 | qfq | 14,244,400 | 75,396,501 | 0.57% |
| 2025-10-23 | 5.30 | 5.32 | 5.21 | 5.27 | 5.22 | qfq | 15,703,800 | 82,496,576 | -0.38% |
| 2025-10-22 | 5.27 | 5.33 | 5.23 | 5.29 | 5.24 | qfq | 18,162,500 | 96,206,280 | 0.19% |
| 2025-10-21 | 5.11 | 5.28 | 5.11 | 5.28 | 5.23 | qfq | 24,911,900 | 130,148,835 | 3.33% |
| 2025-10-20 | 5.09 | 5.13 | 5.06 | 5.11 | 5.06 | qfq | 12,747,300 | 64,963,314 | 1.39% |
| 2025-10-17 | 5.16 | 5.19 | 5.04 | 5.04 | 4.99 | qfq | 14,390,000 | 73,594,032 | -1.95% |
| 2025-10-16 | 5.23 | 5.24 | 5.13 | 5.14 | 5.09 | qfq | 12,687,400 | 65,616,421 | -1.91% |
| 2025-10-15 | 5.11 | 5.24 | 5.11 | 5.24 | 5.19 | qfq | 19,063,800 | 98,991,675 | 2.14% |
| 2025-10-14 | 5.15 | 5.22 | 5.11 | 5.13 | 5.08 | qfq | 17,347,400 | 89,554,388 | -0.19% |
| 2025-10-13 | 5.03 | 5.16 | 4.90 | 5.14 | 5.09 | qfq | 21,444,400 | 108,977,076 | -1.53% |
| 2025-10-10 | 5.10 | 5.28 | 5.10 | 5.22 | 5.17 | qfq | 29,778,600 | 155,446,998 | 2.35% |
| 2025-10-09 | 5.13 | 5.16 | 5.07 | 5.10 | 5.05 | qfq | 13,216,403 | 67,454,644 | -0.39% |
| 2025-09-30 | 5.15 | 5.18 | 5.11 | 5.12 | 5.07 | qfq | 14,968,703 | 77,038,537 | -0.78% |
| 2025-09-29 | 5.11 | 5.20 | 5.00 | 5.16 | 5.11 | qfq | 23,194,200 | 119,167,146 | 1.38% |
| 2025-09-26 | 5.08 | 5.18 | 5.01 | 5.09 | 5.04 | qfq | 19,461,069 | 99,607,415 | 0.20% |
| 2025-09-25 | 5.19 | 5.23 | 5.07 | 5.08 | 5.03 | qfq | 25,414,824 | 130,400,968 | -2.31% |
| 2025-09-24 | 5.29 | 5.29 | 5.16 | 5.20 | 5.15 | qfq | 26,162,800 | 135,990,911 | -1.89% |
| 2025-09-23 | 5.29 | 5.30 | 5.13 | 5.30 | 5.25 | qfq | 26,431,000 | 137,702,504 | 0.38% |
| 2025-09-22 | 5.21 | 5.31 | 5.12 | 5.28 | 5.23 | qfq | 24,853,300 | 129,632,209 | 1.54% |
| 2025-09-19 | 5.36 | 5.37 | 5.18 | 5.20 | 5.15 | qfq | 31,590,969 | 165,334,690 | -3.35% |
| 2025-09-18 | 5.43 | 5.51 | 5.29 | 5.38 | 5.33 | qfq | 39,927,000 | 217,234,342 | -1.10% |
| 2025-09-17 | 5.40 | 5.52 | 5.36 | 5.44 | 5.39 | qfq | 34,448,724 | 187,164,127 | 0.18% |
| 2025-09-16 | 5.27 | 5.44 | 5.26 | 5.43 | 5.38 | qfq | 43,245,665 | 232,059,583 | 3.04% |
| 2025-09-15 | 5.29 | 5.33 | 5.21 | 5.27 | 5.22 | qfq | 31,310,900 | 164,396,611 | -0.38% |
| 2025-09-12 | 5.35 | 5.40 | 5.29 | 5.29 | 5.24 | qfq | 25,950,300 | 138,757,611 | -1.31% |
| 2025-09-11 | 5.37 | 5.39 | 5.24 | 5.36 | 5.31 | qfq | 31,125,800 | 165,092,750 | -0.92% |
| 2025-09-10 | 5.35 | 5.42 | 5.32 | 5.41 | 5.36 | qfq | 23,627,000 | 127,284,263 | 0.93% |
| 2025-09-09 | 5.41 | 5.43 | 5.33 | 5.36 | 5.31 | qfq | 26,663,500 | 143,169,449 | -1.11% |
| 2025-09-08 | 5.45 | 5.45 | 5.37 | 5.42 | 5.37 | qfq | 26,773,600 | 144,687,499 | 0.37% |
| 2025-09-05 | 5.29 | 5.40 | 5.23 | 5.40 | 5.35 | qfq | 32,253,200 | 172,410,279 | 2.08% |
| 2025-09-04 | 5.32 | 5.41 | 5.20 | 5.29 | 5.24 | qfq | 42,673,500 | 227,643,961 | 0.57% |
| 2025-09-03 | 5.46 | 5.46 | 5.25 | 5.26 | 5.21 | qfq | 43,422,300 | 232,113,112 | -2.77% |
| 2025-09-02 | 5.58 | 5.61 | 5.32 | 5.41 | 5.36 | qfq | 67,131,000 | 364,648,610 | -3.39% |
| 2025-09-01 | 5.57 | 5.65 | 5.50 | 5.60 | 5.54 | qfq | 60,246,708 | 335,857,970 | 0.90% |
| 2025-08-29 | 5.72 | 5.92 | 5.55 | 5.55 | 5.49 | qfq | 86,043,608 | 486,721,945 | -4.48% |
| 2025-08-28 | 5.72 | 5.85 | 5.54 | 5.81 | 5.75 | qfq | 133,003,572 | 762,789,229 | -3.49% |
| 2025-08-27 | 5.64 | 6.20 | 5.55 | 6.02 | 5.96 | qfq | 226,206,633 | 1,327,385,639 | 6.74% |
| 2025-08-26 | 5.24 | 5.64 | 5.21 | 5.64 | 5.58 | qfq | 67,918,899 | 373,135,770 | 9.94% |
| 2025-08-25 | 5.16 | 5.18 | 5.09 | 5.13 | 5.08 | qfq | 23,600,400 | 121,020,409 | -0.58% |
| 2025-08-22 | 5.18 | 5.19 | 5.11 | 5.16 | 5.11 | qfq | 19,741,700 | 101,647,105 | 0.19% |
| 2025-08-21 | 5.28 | 5.29 | 5.12 | 5.15 | 5.10 | qfq | 28,353,600 | 146,843,255 | -1.15% |
| 2025-08-20 | 5.15 | 5.23 | 5.10 | 5.21 | 5.16 | qfq | 33,015,500 | 170,951,087 | 0.97% |
| 2025-08-19 | 4.99 | 5.18 | 4.94 | 5.16 | 5.11 | qfq | 41,924,200 | 213,084,326 | 3.82% |
| 2025-08-18 | 4.96 | 5.03 | 4.95 | 4.97 | 4.92 | qfq | 21,193,069 | 105,692,627 | 0.00% |
| 2025-08-15 | 4.93 | 5.02 | 4.93 | 4.97 | 4.92 | qfq | 17,232,334 | 85,786,737 | 0.40% |
| 2025-08-14 | 5.07 | 5.09 | 4.94 | 4.95 | 4.90 | qfq | 15,724,000 | 78,535,455 | -2.17% |
| 2025-08-13 | 5.09 | 5.13 | 5.04 | 5.06 | 5.01 | qfq | 15,395,100 | 78,096,771 | -0.20% |
| 2025-08-12 | 5.11 | 5.11 | 5.04 | 5.07 | 5.02 | qfq | 10,963,603 | 55,585,206 | -0.39% |
| 2025-08-11 | 5.05 | 5.12 | 5.03 | 5.09 | 5.04 | qfq | 19,061,600 | 97,063,275 | 0.99% |
| 2025-08-08 | 5.04 | 5.05 | 4.99 | 5.04 | 4.99 | qfq | 14,674,700 | 73,692,411 | 0.00% |
| 2025-08-07 | 5.07 | 5.07 | 5.00 | 5.04 | 4.99 | qfq | 14,313,600 | 71,985,588 | -0.40% |
| 2025-08-06 | 5.01 | 5.08 | 4.98 | 5.06 | 5.01 | qfq | 19,785,100 | 99,712,080 | 1.40% |
| 2025-08-05 | 4.93 | 5.00 | 4.93 | 4.99 | 4.94 | qfq | 15,999,200 | 79,693,395 | 1.42% |
| 2025-08-04 | 4.82 | 4.93 | 4.80 | 4.92 | 4.87 | qfq | 13,369,900 | 65,243,991 | 1.86% |
| 2025-08-01 | 4.81 | 4.86 | 4.79 | 4.83 | 4.78 | qfq | 10,974,800 | 53,009,646 | 0.21% |
| 2025-07-31 | 4.88 | 4.93 | 4.81 | 4.82 | 4.77 | qfq | 19,171,800 | 93,084,821 | -1.83% |
| 2025-07-30 | 4.96 | 5.05 | 4.89 | 4.91 | 4.86 | qfq | 20,666,700 | 102,061,370 | -1.21% |
| 2025-07-29 | 5.01 | 5.01 | 4.91 | 4.97 | 4.92 | qfq | 16,032,100 | 79,292,732 | -1.00% |
| 2025-07-28 | 5.03 | 5.05 | 4.99 | 5.02 | 4.97 | qfq | 12,995,200 | 65,127,044 | 0.20% |
| 2025-07-25 | 5.00 | 5.02 | 4.97 | 5.01 | 4.96 | qfq | 12,750,100 | 63,761,914 | 0.20% |
| 2025-07-24 | 4.95 | 5.01 | 4.93 | 5.00 | 4.95 | qfq | 15,174,400 | 75,733,144 | 0.81% |
| 2025-07-23 | 5.05 | 5.07 | 4.95 | 4.96 | 4.91 | qfq | 20,062,400 | 100,352,627 | -1.59% |
| 2025-07-22 | 5.12 | 5.13 | 5.01 | 5.04 | 4.99 | qfq | 19,884,500 | 100,147,391 | -0.98% |
| 2025-07-21 | 4.95 | 5.09 | 4.94 | 5.09 | 5.04 | qfq | 31,706,683 | 160,106,843 | 2.83% |
| 2025-07-18 | 4.99 | 5.00 | 4.92 | 4.95 | 4.90 | qfq | 13,820,200 | 68,377,124 | -0.60% |
| 2025-07-17 | 4.97 | 4.99 | 4.94 | 4.98 | 4.93 | qfq | 12,731,800 | 63,336,229 | 0.20% |
| 2025-07-16 | 4.92 | 4.99 | 4.92 | 4.97 | 4.92 | qfq | 18,335,400 | 90,987,074 | 0.81% |
| 2025-07-15 | 4.98 | 5.01 | 4.86 | 4.93 | 4.88 | qfq | 19,288,100 | 94,775,363 | -0.80% |
| 2025-07-14 | 4.94 | 5.00 | 4.92 | 4.97 | 4.92 | qfq | 14,709,800 | 73,051,442 | 0.61% |
| 2025-07-11 | 4.91 | 4.98 | 4.85 | 4.94 | 4.89 | qfq | 21,389,035 | 105,245,800 | 0.41% |
| 2025-07-10 | 4.88 | 4.94 | 4.85 | 4.92 | 4.87 | qfq | 13,027,200 | 63,757,705 | 0.41% |
| 2025-07-09 | 4.94 | 4.97 | 4.89 | 4.90 | 4.85 | qfq | 15,002,100 | 74,000,832 | -0.81% |
| 2025-07-08 | 4.86 | 4.95 | 4.85 | 4.94 | 4.89 | qfq | 18,773,100 | 92,158,137 | 1.65% |
| 2025-07-07 | 4.84 | 4.87 | 4.81 | 4.86 | 4.81 | qfq | 10,410,600 | 50,452,423 | 0.41% |
| 2025-07-04 | 4.93 | 4.93 | 4.84 | 4.84 | 4.79 | qfq | 13,415,900 | 65,338,948 | -1.83% |
| 2025-07-03 | 4.93 | 4.94 | 4.88 | 4.93 | 4.88 | qfq | 17,021,600 | 83,531,312 | 0.00% |
| 2025-07-02 | 4.89 | 4.93 | 4.85 | 4.93 | 4.88 | qfq | 19,581,100 | 95,733,423 | 0.82% |
| 2025-07-01 | 4.87 | 4.90 | 4.82 | 4.89 | 4.84 | qfq | 17,606,300 | 85,776,717 | 0.41% |
| 2025-06-30 | 4.84 | 4.88 | 4.82 | 4.87 | 4.82 | qfq | 12,521,403 | 60,789,341 | 0.83% |
| 2025-06-27 | 4.82 | 4.90 | 4.82 | 4.83 | 4.78 | qfq | 15,099,400 | 73,256,231 | 0.00% |
| 2025-06-26 | 4.88 | 4.89 | 4.81 | 4.83 | 4.78 | qfq | 17,660,600 | 85,660,501 | -0.62% |
| 2025-06-25 | 4.85 | 4.90 | 4.81 | 4.86 | 4.81 | qfq | 23,033,300 | 111,753,838 | 0.21% |
| 2025-06-24 | 4.75 | 4.85 | 4.71 | 4.85 | 4.80 | qfq | 25,519,752 | 122,607,936 | 2.54% |
| 2025-06-23 | 4.46 | 4.74 | 4.41 | 4.73 | 4.68 | qfq | 39,023,450 | 182,278,309 | 4.19% |
| 2025-06-20 | 4.76 | 4.79 | 4.54 | 4.54 | 4.49 | qfq | 38,882,753 | 179,525,436 | -4.82% |
| 2025-06-19 | 4.88 | 4.97 | 4.75 | 4.77 | 4.72 | qfq | 41,163,600 | 199,161,300 | -2.65% |
| 2025-06-18 | 5.01 | 5.07 | 4.88 | 4.90 | 4.85 | qfq | 41,989,100 | 207,105,599 | -2.20% |
| 2025-06-17 | 5.18 | 5.18 | 4.91 | 5.01 | 4.96 | qfq | 96,907,736 | 484,112,416 | -3.47% |
| 2025-06-16 | 4.73 | 5.19 | 4.66 | 5.19 | 5.14 | qfq | 84,734,350 | 427,577,989 | 9.96% |
| 2025-06-13 | 4.91 | 4.91 | 4.70 | 4.72 | 4.67 | qfq | 23,381,400 | 111,825,147 | -4.26% |
| 2025-06-12 | 4.99 | 5.01 | 4.90 | 4.93 | 4.88 | qfq | 16,256,400 | 80,316,931 | -1.20% |
| 2025-06-11 | 4.90 | 5.01 | 4.88 | 4.99 | 4.94 | qfq | 22,257,800 | 110,913,150 | 2.25% |
| 2025-06-10 | 5.00 | 5.02 | 4.83 | 4.88 | 4.83 | qfq | 18,998,000 | 93,345,410 | -2.40% |
| 2025-06-09 | 4.94 | 5.03 | 4.93 | 5.00 | 4.95 | qfq | 17,431,503 | 87,016,293 | 1.21% |
| 2025-06-06 | 4.93 | 4.95 | 4.90 | 4.94 | 4.89 | qfq | 10,008,400 | 49,294,102 | 0.20% |
| 2025-06-05 | 4.92 | 4.95 | 4.88 | 4.93 | 4.88 | qfq | 12,470,800 | 61,248,925 | 0.00% |
| 2025-06-04 | 4.88 | 5.01 | 4.85 | 4.93 | 4.88 | qfq | 17,162,600 | 84,730,435 | 1.65% |
| 2025-06-03 | 4.78 | 4.90 | 4.75 | 4.85 | 4.80 | qfq | 12,896,900 | 62,581,397 | 0.41% |
| 2025-05-30 | 5.00 | 5.01 | 4.83 | 4.83 | 4.78 | qfq | 22,173,700 | 108,279,281 | -3.21% |
| 2025-05-29 | 5.04 | 5.08 | 4.98 | 4.99 | 4.94 | qfq | 33,202,500 | 166,679,127 | 0.20% |
| 2025-05-28 | 4.89 | 5.03 | 4.85 | 4.98 | 4.93 | qfq | 37,985,800 | 189,064,740 | 1.84% |
| 2025-05-27 | 4.87 | 4.92 | 4.80 | 4.89 | 4.84 | qfq | 13,875,700 | 67,578,618 | 0.41% |
| 2025-05-26 | 4.79 | 4.89 | 4.78 | 4.87 | 4.82 | qfq | 12,693,700 | 61,612,412 | 1.25% |
| 2025-05-23 | 4.90 | 4.96 | 4.80 | 4.81 | 4.76 | qfq | 17,362,587 | 84,672,123 | -2.24% |
| 2025-05-22 | 5.00 | 5.05 | 4.91 | 4.92 | 4.87 | qfq | 18,384,000 | 91,259,346 | -1.99% |
| 2025-05-21 | 5.05 | 5.08 | 4.98 | 5.02 | 4.97 | qfq | 21,732,900 | 109,134,193 | -1.95% |
| 2025-05-20 | 5.00 | 5.13 | 4.95 | 5.12 | 5.02 | qfq | 31,611,800 | 159,915,481 | 2.61% |
| 2025-05-19 | 4.94 | 5.00 | 4.88 | 4.99 | 4.89 | qfq | 21,397,941 | 105,984,445 | 1.01% |
| 2025-05-16 | 4.91 | 4.99 | 4.89 | 4.94 | 4.84 | qfq | 19,581,300 | 97,046,376 | 0.41% |
| 2025-05-15 | 4.99 | 5.01 | 4.90 | 4.92 | 4.82 | qfq | 22,329,100 | 109,937,519 | -1.01% |
| 2025-05-14 | 5.02 | 5.02 | 4.94 | 4.97 | 4.87 | qfq | 22,760,700 | 113,237,541 | -1.00% |
| 2025-05-13 | 5.12 | 5.13 | 4.97 | 5.02 | 4.92 | qfq | 37,095,366 | 186,925,364 | -1.38% |
| 2025-05-12 | 5.00 | 5.20 | 4.91 | 5.09 | 4.99 | qfq | 65,812,800 | 330,767,344 | 2.00% |
| 2025-05-09 | 5.31 | 5.31 | 4.96 | 4.99 | 4.89 | qfq | 86,675,600 | 438,653,625 | -6.55% |
| 2025-05-08 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | qfq | 13,518,600 | 72,189,324 | 10.10% |
| 2025-05-07 | 4.91 | 4.94 | 4.79 | 4.85 | 4.75 | qfq | 21,796,303 | 105,814,943 | 0.00% |
| 2025-05-06 | 4.73 | 4.85 | 4.73 | 4.85 | 4.75 | qfq | 19,658,868 | 94,267,325 | 2.97% |
| 2025-04-30 | 4.60 | 4.73 | 4.60 | 4.71 | 4.62 | qfq | 15,742,900 | 74,021,469 | 2.39% |
| 2025-04-29 | 4.51 | 4.65 | 4.49 | 4.60 | 4.51 | qfq | 15,157,500 | 69,825,607 | 0.88% |
| 2025-04-28 | 4.63 | 4.65 | 4.55 | 4.56 | 4.47 | qfq | 14,926,700 | 68,313,386 | -1.94% |
| 2025-04-25 | 4.65 | 4.71 | 4.62 | 4.65 | 4.56 | qfq | 13,233,500 | 61,846,805 | -0.21% |
| 2025-04-24 | 4.73 | 4.75 | 4.61 | 4.66 | 4.57 | qfq | 18,423,400 | 85,983,696 | -1.27% |
| 2025-04-23 | 4.70 | 4.74 | 4.64 | 4.72 | 4.63 | qfq | 20,735,903 | 97,454,203 | 2.16% |
| 2025-04-22 | 4.61 | 4.69 | 4.58 | 4.62 | 4.53 | qfq | 20,753,000 | 96,109,910 | 0.43% |
| 2025-04-21 | 4.48 | 4.62 | 4.44 | 4.60 | 4.51 | qfq | 22,019,800 | 100,334,669 | 2.68% |
| 2025-04-18 | 4.46 | 4.51 | 4.42 | 4.48 | 4.39 | qfq | 17,387,300 | 77,590,534 | -0.22% |
| 2025-04-17 | 4.54 | 4.59 | 4.43 | 4.49 | 4.40 | qfq | 25,461,700 | 114,577,060 | 0.90% |
| 2025-04-16 | 4.52 | 4.56 | 4.38 | 4.45 | 4.36 | qfq | 23,028,100 | 102,554,587 | -1.98% |
| 2025-04-15 | 4.59 | 4.61 | 4.48 | 4.54 | 4.45 | qfq | 26,694,200 | 120,915,241 | 0.00% |
| 2025-04-14 | 4.36 | 4.57 | 4.36 | 4.54 | 4.45 | qfq | 32,033,127 | 143,975,550 | 5.09% |
| 2025-04-11 | 4.24 | 4.38 | 4.22 | 4.32 | 4.23 | qfq | 25,590,400 | 111,225,010 | 0.23% |
| 2025-04-10 | 4.24 | 4.39 | 4.24 | 4.31 | 4.23 | qfq | 40,399,806 | 174,568,754 | 2.62% |
| 2025-04-09 | 3.88 | 4.36 | 3.63 | 4.20 | 4.12 | qfq | 55,673,250 | 222,584,968 | 6.06% |
| 2025-04-08 | 4.02 | 4.23 | 3.87 | 3.96 | 3.88 | qfq | 48,603,950 | 192,596,185 | -7.91% |
| 2025-04-07 | 4.43 | 4.51 | 4.30 | 4.30 | 4.22 | qfq | 11,683,700 | 50,836,067 | -10.04% |
| 2025-04-03 | 4.72 | 4.84 | 4.72 | 4.78 | 4.69 | qfq | 16,211,300 | 77,565,371 | -0.62% |
| 2025-04-02 | 4.84 | 4.89 | 4.80 | 4.81 | 4.72 | qfq | 15,615,000 | 75,631,591 | -1.03% |
| 2025-04-01 | 4.88 | 4.92 | 4.85 | 4.86 | 4.76 | qfq | 16,377,500 | 80,029,158 | -0.41% |
| 2025-03-31 | 4.82 | 4.89 | 4.71 | 4.88 | 4.78 | qfq | 25,473,100 | 122,260,328 | 0.41% |
| 2025-03-28 | 4.91 | 4.97 | 4.85 | 4.86 | 4.76 | qfq | 22,841,800 | 111,661,093 | -1.82% |
| 2025-03-27 | 5.06 | 5.06 | 4.94 | 4.95 | 4.85 | qfq | 24,246,200 | 121,117,388 | -2.75% |
| 2025-03-26 | 5.02 | 5.16 | 5.02 | 5.09 | 4.99 | qfq | 17,028,553 | 87,056,441 | 0.39% |
| 2025-03-25 | 5.10 | 5.14 | 5.00 | 5.07 | 4.97 | qfq | 23,509,700 | 119,094,247 | -1.55% |
| 2025-03-24 | 5.45 | 5.45 | 5.00 | 5.15 | 5.05 | qfq | 43,726,731 | 226,545,449 | -5.50% |
| 2025-03-21 | 5.62 | 5.63 | 5.43 | 5.45 | 5.34 | qfq | 37,492,350 | 205,961,291 | -3.88% |
| 2025-03-20 | 5.55 | 5.81 | 5.55 | 5.67 | 5.56 | qfq | 45,429,603 | 259,314,979 | 1.61% |
| 2025-03-19 | 5.59 | 5.65 | 5.53 | 5.58 | 5.47 | qfq | 27,723,600 | 154,666,966 | -0.53% |
| 2025-03-18 | 5.66 | 5.70 | 5.58 | 5.61 | 5.50 | qfq | 32,829,503 | 184,817,407 | -1.23% |
| 2025-03-17 | 5.72 | 5.75 | 5.65 | 5.68 | 5.57 | qfq | 31,800,600 | 180,924,038 | -0.70% |
| 2025-03-14 | 5.65 | 5.72 | 5.58 | 5.72 | 5.61 | qfq | 32,603,800 | 185,161,758 | 1.24% |
| 2025-03-13 | 5.85 | 5.88 | 5.56 | 5.65 | 5.54 | qfq | 50,376,400 | 286,583,191 | -4.07% |
| 2025-03-12 | 5.90 | 6.03 | 5.81 | 5.89 | 5.77 | qfq | 58,805,500 | 347,487,988 | -0.17% |
| 2025-03-11 | 5.94 | 6.02 | 5.83 | 5.90 | 5.78 | qfq | 68,267,500 | 402,711,360 | -2.96% |
| 2025-03-10 | 5.80 | 6.20 | 5.79 | 6.08 | 5.96 | qfq | 105,876,500 | 632,582,364 | 5.01% |
| 2025-03-07 | 5.73 | 5.91 | 5.64 | 5.79 | 5.68 | qfq | 65,275,600 | 376,812,144 | 1.22% |
| 2025-03-06 | 5.64 | 5.80 | 5.63 | 5.72 | 5.61 | qfq | 53,802,836 | 307,637,920 | 1.60% |
| 2025-03-05 | 5.64 | 5.70 | 5.49 | 5.63 | 5.52 | qfq | 42,032,051 | 235,234,829 | -1.05% |
| 2025-03-04 | 5.41 | 5.83 | 5.37 | 5.69 | 5.58 | qfq | 56,330,850 | 316,564,112 | 4.21% |
| 2025-03-03 | 5.56 | 5.65 | 5.38 | 5.46 | 5.35 | qfq | 46,477,777 | 256,061,867 | -1.80% |
| 2025-02-28 | 5.75 | 5.88 | 5.52 | 5.56 | 5.45 | qfq | 56,938,901 | 323,078,591 | -4.14% |
| 2025-02-27 | 6.02 | 6.04 | 5.70 | 5.80 | 5.69 | qfq | 66,158,301 | 386,358,054 | -3.49% |
| 2025-02-26 | 5.85 | 6.05 | 5.75 | 6.01 | 5.89 | qfq | 84,594,156 | 501,808,806 | 2.91% |
| 2025-02-25 | 5.82 | 5.95 | 5.72 | 5.84 | 5.73 | qfq | 66,993,700 | 388,648,931 | -1.85% |
| 2025-02-24 | 6.19 | 6.19 | 5.85 | 5.95 | 5.83 | qfq | 103,427,223 | 618,133,565 | -3.88% |
| 2025-02-21 | 5.85 | 6.35 | 5.77 | 6.19 | 6.07 | qfq | 174,094,337 | 1,053,760,372 | 3.86% |
| 2025-02-20 | 5.85 | 6.12 | 5.62 | 5.96 | 5.84 | qfq | 215,088,359 | 1,255,394,818 | 3.11% |
| 2025-02-19 | 5.28 | 5.78 | 5.27 | 5.78 | 5.67 | qfq | 188,203,842 | 1,067,068,722 | 10.10% |
| 2025-02-18 | 5.41 | 5.49 | 5.22 | 5.25 | 5.15 | qfq | 54,029,301 | 288,579,050 | -3.85% |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.46 | 5.35 | qfq | 62,835,085 | 340,560,501 | 1.30% |
| 2025-02-14 | 5.50 | 5.62 | 5.37 | 5.39 | 5.28 | qfq | 74,194,019 | 404,641,219 | -2.36% |
| 2025-02-13 | 5.67 | 5.72 | 5.51 | 5.52 | 5.41 | qfq | 97,144,897 | 543,938,066 | -3.50% |
| 2025-02-12 | 5.54 | 5.88 | 5.40 | 5.72 | 5.61 | qfq | 145,968,749 | 813,482,657 | 1.42% |
| 2025-02-11 | 5.35 | 5.81 | 5.19 | 5.64 | 5.53 | qfq | 177,826,791 | 982,930,824 | 6.82% |
| 2025-02-10 | 5.13 | 5.28 | 5.12 | 5.28 | 5.18 | qfq | 74,813,079 | 389,432,463 | 3.73% |
| 2025-02-07 | 5.01 | 5.17 | 5.00 | 5.09 | 4.99 | qfq | 60,533,424 | 307,789,037 | 1.60% |
| 2025-02-06 | 4.86 | 5.02 | 4.80 | 5.01 | 4.91 | qfq | 48,216,340 | 237,734,917 | 3.09% |
| 2025-02-05 | 4.88 | 4.92 | 4.79 | 4.86 | 4.76 | qfq | 40,394,800 | 196,123,354 | 2.53% |
| 2025-01-27 | 5.01 | 5.07 | 4.72 | 4.74 | 4.65 | qfq | 42,897,382 | 208,625,362 | -4.82% |
| 2025-01-24 | 4.93 | 5.04 | 4.91 | 4.98 | 4.88 | qfq | 45,023,274 | 223,707,156 | 0.40% |
| 2025-01-23 | 5.13 | 5.28 | 4.96 | 4.96 | 4.86 | qfq | 53,149,100 | 271,649,292 | -2.36% |
| 2025-01-22 | 5.20 | 5.25 | 5.06 | 5.08 | 4.98 | qfq | 53,768,202 | 275,632,494 | -3.61% |
| 2025-01-21 | 5.50 | 5.50 | 5.21 | 5.27 | 5.17 | qfq | 84,099,102 | 446,358,666 | -4.53% |
| 2025-01-20 | 5.38 | 5.53 | 5.15 | 5.52 | 5.41 | qfq | 124,457,975 | 668,230,146 | 3.18% |
| 2025-01-17 | 5.19 | 5.40 | 5.13 | 5.35 | 5.24 | qfq | 121,962,785 | 647,120,212 | 3.68% |
| 2025-01-16 | 5.18 | 5.28 | 5.12 | 5.16 | 5.06 | qfq | 75,881,429 | 394,504,813 | 0.39% |
| 2025-01-15 | 5.23 | 5.26 | 5.10 | 5.14 | 5.04 | qfq | 99,923,359 | 516,502,620 | -1.72% |
| 2025-01-14 | 4.78 | 5.23 | 4.78 | 5.23 | 5.13 | qfq | 105,134,457 | 535,772,005 | 10.11% |
| 2025-01-13 | 4.80 | 4.90 | 4.64 | 4.75 | 4.66 | qfq | 56,493,445 | 267,668,316 | -2.86% |
| 2025-01-10 | 5.21 | 5.28 | 4.87 | 4.89 | 4.79 | qfq | 95,546,535 | 490,015,626 | -5.78% |
| 2025-01-09 | 5.05 | 5.28 | 5.03 | 5.19 | 5.09 | qfq | 95,398,449 | 491,967,702 | 1.17% |
| 2025-01-08 | 4.97 | 5.15 | 4.80 | 5.13 | 5.03 | qfq | 82,150,404 | 410,372,504 | 2.60% |
| 2025-01-07 | 4.84 | 5.00 | 4.82 | 5.00 | 4.90 | qfq | 41,908,780 | 205,489,463 | 3.31% |
| 2025-01-06 | 4.80 | 4.97 | 4.69 | 4.84 | 4.74 | qfq | 43,563,560 | 210,902,079 | 0.41% |
| 2025-01-03 | 5.17 | 5.20 | 4.80 | 4.82 | 4.73 | qfq | 56,242,833 | 278,247,262 | -5.49% |
| 2025-01-02 | 5.06 | 5.24 | 5.02 | 5.10 | 5.00 | qfq | 56,190,097 | 288,902,926 | 0.59% |
| 2024-12-31 | 5.27 | 5.29 | 5.04 | 5.07 | 4.97 | qfq | 52,212,000 | 268,857,563 | -2.31% |
| 2024-12-30 | 5.40 | 5.43 | 5.18 | 5.19 | 5.09 | qfq | 76,364,948 | 401,188,824 | -4.77% |
| 2024-12-27 | 5.43 | 5.61 | 5.43 | 5.45 | 5.34 | qfq | 71,307,511 | 392,912,692 | -1.62% |
| 2024-12-26 | 5.44 | 5.69 | 5.38 | 5.54 | 5.43 | qfq | 93,924,811 | 518,097,964 | -0.89% |
| 2024-12-25 | 5.50 | 5.75 | 5.34 | 5.59 | 5.48 | qfq | 120,375,558 | 670,652,145 | 2.19% |
| 2024-12-24 | 5.46 | 5.51 | 5.38 | 5.47 | 5.36 | qfq | 72,876,700 | 397,036,451 | 1.48% |
| 2024-12-23 | 5.79 | 5.79 | 5.32 | 5.39 | 5.28 | qfq | 114,012,325 | 630,906,899 | -7.39% |
| 2024-12-20 | 5.82 | 5.87 | 5.74 | 5.82 | 5.71 | qfq | 114,346,756 | 662,337,122 | 0.69% |
| 2024-12-19 | 6.01 | 6.08 | 5.77 | 5.78 | 5.67 | qfq | 183,794,672 | 1,087,428,457 | -9.83% |
| 2024-12-18 | 6.38 | 6.85 | 6.10 | 6.41 | 6.28 | qfq | 258,021,968 | 1,653,843,434 | -3.17% |
| 2024-12-17 | 6.62 | 6.62 | 6.62 | 6.62 | 6.49 | qfq | 15,707,100 | 103,981,002 | -9.93% |
| 2024-12-16 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | qfq | 18,190,100 | 133,697,235 | -10.04% |
| 2024-12-13 | 9.41 | 9.99 | 8.17 | 8.17 | 8.01 | qfq | 251,567,359 | 2,395,984,405 | -10.02% |
| 2024-12-12 | 8.30 | 9.08 | 7.92 | 9.08 | 8.90 | qfq | 180,454,985 | 1,587,168,394 | 10.06% |
| 2024-12-11 | 7.50 | 8.25 | 7.11 | 8.25 | 8.09 | qfq | 231,588,936 | 1,824,017,689 | 10.00% |
| 2024-12-10 | 7.50 | 7.50 | 6.47 | 7.50 | 7.35 | qfq | 230,549,281 | 1,643,636,773 | 9.97% |
| 2024-12-09 | 6.33 | 6.82 | 6.30 | 6.82 | 6.69 | qfq | 153,972,948 | 1,032,778,921 | 10.00% |
| 2024-12-06 | 6.20 | 6.20 | 5.84 | 6.20 | 6.08 | qfq | 96,680,539 | 595,015,851 | 9.93% |
| 2024-12-05 | 5.31 | 5.64 | 5.31 | 5.64 | 5.53 | qfq | 44,473,303 | 243,963,578 | 9.94% |
| 2024-12-04 | 5.13 | 5.13 | 4.55 | 5.13 | 5.03 | qfq | 233,100,958 | 1,176,756,087 | 10.09% |
| 2024-12-03 | 5.42 | 5.42 | 4.51 | 4.66 | 4.57 | qfq | 108,049,277 | 550,794,234 | -5.48% |
| 2024-12-02 | 4.38 | 4.93 | 4.20 | 4.93 | 4.83 | qfq | 68,742,200 | 316,565,277 | 10.04% |
| 2024-11-29 | 3.98 | 4.48 | 3.67 | 4.48 | 4.39 | qfq | 227,273,718 | 944,884,027 | 10.07% |
| 2024-11-28 | 4.05 | 4.07 | 3.96 | 4.07 | 3.99 | qfq | 52,030,636 | 211,009,726 | 10.00% |
| 2024-11-27 | 3.35 | 3.70 | 3.24 | 3.70 | 3.63 | qfq | 62,016,100 | 224,897,771 | 10.12% |
| 2024-11-26 | 3.36 | 3.40 | 3.33 | 3.36 | 3.29 | qfq | 16,505,599 | 55,646,175 | 0.00% |
| 2024-11-25 | 3.26 | 3.37 | 3.22 | 3.36 | 3.29 | qfq | 18,027,300 | 59,743,367 | 3.38% |
| 2024-11-22 | 3.36 | 3.41 | 3.24 | 3.25 | 3.19 | qfq | 18,648,530 | 62,166,468 | -2.99% |
| 2024-11-21 | 3.32 | 3.36 | 3.30 | 3.35 | 3.28 | qfq | 13,282,900 | 44,284,267 | 1.52% |
| 2024-11-20 | 3.25 | 3.32 | 3.22 | 3.30 | 3.24 | qfq | 12,048,500 | 39,513,474 | 1.54% |
| 2024-11-19 | 3.21 | 3.26 | 3.16 | 3.25 | 3.19 | qfq | 14,176,100 | 45,614,440 | 1.88% |
| 2024-11-18 | 3.25 | 3.28 | 3.15 | 3.19 | 3.13 | qfq | 17,268,000 | 55,575,298 | -0.93% |
| 2024-11-15 | 3.28 | 3.32 | 3.21 | 3.22 | 3.16 | qfq | 15,039,700 | 49,271,469 | -1.53% |
| 2024-11-14 | 3.35 | 3.38 | 3.25 | 3.27 | 3.21 | qfq | 17,457,603 | 57,761,175 | -2.39% |
| 2024-11-13 | 3.37 | 3.41 | 3.29 | 3.35 | 3.28 | qfq | 15,385,700 | 51,361,293 | -0.89% |
| 2024-11-12 | 3.42 | 3.48 | 3.33 | 3.38 | 3.31 | qfq | 19,543,900 | 66,678,655 | -1.17% |
| 2024-11-11 | 3.40 | 3.45 | 3.36 | 3.42 | 3.35 | qfq | 16,072,800 | 54,672,901 | 0.88% |
| 2024-11-08 | 3.46 | 3.49 | 3.34 | 3.39 | 3.32 | qfq | 20,841,700 | 70,498,860 | 0.00% |
| 2024-11-07 | 3.27 | 3.40 | 3.25 | 3.39 | 3.32 | qfq | 23,613,783 | 78,935,322 | 3.99% |
| 2024-11-06 | 3.23 | 3.28 | 3.18 | 3.26 | 3.20 | qfq | 19,507,800 | 63,379,376 | 1.24% |
| 2024-11-05 | 3.17 | 3.23 | 3.15 | 3.22 | 3.16 | qfq | 16,687,700 | 53,402,520 | 1.90% |
| 2024-11-04 | 3.11 | 3.17 | 3.10 | 3.16 | 3.10 | qfq | 12,038,300 | 37,836,324 | 1.61% |
| 2024-11-01 | 3.21 | 3.24 | 3.10 | 3.11 | 3.05 | qfq | 16,956,392 | 53,367,492 | -3.42% |
| 2024-10-31 | 3.18 | 3.24 | 3.17 | 3.22 | 3.16 | qfq | 13,667,048 | 43,875,864 | 1.58% |
| 2024-10-30 | 3.14 | 3.18 | 3.12 | 3.17 | 3.11 | qfq | 12,794,400 | 40,320,028 | 0.63% |
| 2024-10-29 | 3.25 | 3.26 | 3.13 | 3.15 | 3.09 | qfq | 20,762,600 | 65,926,431 | -3.37% |
| 2024-10-28 | 3.16 | 3.26 | 3.13 | 3.26 | 3.20 | qfq | 18,491,800 | 59,403,468 | 4.15% |
| 2024-10-25 | 3.08 | 3.14 | 3.07 | 3.13 | 3.07 | qfq | 14,122,070 | 43,976,019 | 1.95% |
| 2024-10-24 | 3.07 | 3.08 | 3.05 | 3.07 | 3.01 | qfq | 10,518,170 | 32,245,509 | 0.33% |
| 2024-10-23 | 3.06 | 3.09 | 3.04 | 3.06 | 3.00 | qfq | 12,216,900 | 37,457,093 | 0.00% |
| 2024-10-22 | 2.99 | 3.06 | 2.98 | 3.06 | 3.00 | qfq | 14,174,534 | 42,930,300 | 2.68% |
| 2024-10-21 | 3.01 | 3.03 | 2.98 | 2.98 | 2.92 | qfq | 12,212,499 | 36,630,517 | -0.67% |
| 2024-10-18 | 2.93 | 3.02 | 2.92 | 3.00 | 2.94 | qfq | 14,700,636 | 43,799,159 | 2.04% |
| 2024-10-17 | 3.01 | 3.04 | 2.93 | 2.94 | 2.88 | qfq | 14,613,800 | 43,771,059 | -2.33% |
| 2024-10-16 | 2.95 | 3.10 | 2.93 | 3.01 | 2.95 | qfq | 17,693,289 | 53,330,716 | 1.35% |
| 2024-10-15 | 3.01 | 3.03 | 2.97 | 2.97 | 2.91 | qfq | 11,683,300 | 35,078,421 | -1.66% |
| 2024-10-14 | 2.99 | 3.03 | 2.96 | 3.02 | 2.96 | qfq | 11,266,000 | 33,833,243 | 1.34% |
| 2024-10-11 | 3.03 | 3.05 | 2.95 | 2.98 | 2.92 | qfq | 13,503,886 | 40,474,849 | -2.30% |
| 2024-10-10 | 3.02 | 3.09 | 2.97 | 3.05 | 2.99 | qfq | 18,315,500 | 55,822,409 | 1.67% |
| 2024-10-09 | 3.26 | 3.26 | 3.00 | 3.00 | 2.94 | qfq | 29,948,100 | 93,016,827 | -9.37% |
| 2024-10-08 | 3.48 | 3.50 | 3.13 | 3.31 | 3.24 | qfq | 46,414,831 | 153,729,697 | 4.09% |
| 2024-09-30 | 3.01 | 3.20 | 2.94 | 3.18 | 3.12 | qfq | 42,061,370 | 129,548,328 | 8.16% |
| 2024-09-27 | 2.88 | 2.97 | 2.83 | 2.94 | 2.88 | qfq | 31,412,950 | 91,109,402 | 2.08% |
| 2024-09-26 | 2.72 | 2.95 | 2.72 | 2.88 | 2.82 | qfq | 28,058,756 | 79,567,546 | 5.49% |
| 2024-09-25 | 2.73 | 2.80 | 2.71 | 2.73 | 2.68 | qfq | 14,951,150 | 41,176,642 | 1.11% |
| 2024-09-24 | 2.63 | 2.71 | 2.63 | 2.70 | 2.65 | qfq | 10,122,500 | 27,105,300 | 2.66% |
| 2024-09-23 | 2.62 | 2.64 | 2.59 | 2.63 | 2.58 | qfq | 5,503,129 | 14,411,396 | 0.38% |
| 2024-09-20 | 2.64 | 2.64 | 2.60 | 2.62 | 2.57 | qfq | 4,956,729 | 12,973,757 | -0.38% |
| 2024-09-19 | 2.55 | 2.64 | 2.55 | 2.63 | 2.58 | qfq | 10,757,679 | 28,094,141 | 3.14% |
| 2024-09-18 | 2.57 | 2.60 | 2.51 | 2.55 | 2.50 | qfq | 5,993,300 | 15,223,026 | -1.16% |
| 2024-09-13 | 2.62 | 2.63 | 2.57 | 2.58 | 2.53 | qfq | 7,872,379 | 20,371,061 | -1.53% |
| 2024-09-12 | 2.60 | 2.65 | 2.60 | 2.62 | 2.57 | qfq | 5,039,103 | 13,233,211 | 0.77% |
| 2024-09-11 | 2.65 | 2.65 | 2.59 | 2.60 | 2.55 | qfq | 6,365,150 | 16,645,004 | -1.89% |
| 2024-09-10 | 2.63 | 2.65 | 2.59 | 2.65 | 2.60 | qfq | 5,792,700 | 15,214,321 | 1.15% |
| 2024-09-09 | 2.60 | 2.63 | 2.57 | 2.62 | 2.57 | qfq | 5,593,903 | 14,593,106 | 0.38% |
| 2024-09-06 | 2.66 | 2.68 | 2.61 | 2.61 | 2.56 | qfq | 7,684,300 | 20,251,479 | -1.88% |
| 2024-09-05 | 2.64 | 2.67 | 2.63 | 2.66 | 2.61 | qfq | 5,747,579 | 15,243,520 | 1.53% |
| 2024-09-04 | 2.65 | 2.66 | 2.61 | 2.62 | 2.57 | qfq | 7,284,300 | 19,179,517 | -1.13% |
| 2024-09-03 | 2.64 | 2.67 | 2.62 | 2.65 | 2.60 | qfq | 7,178,100 | 18,998,845 | 0.38% |
| 2024-09-02 | 2.69 | 2.72 | 2.64 | 2.64 | 2.59 | qfq | 8,030,900 | 21,510,027 | -1.86% |
| 2024-08-30 | 2.65 | 2.73 | 2.64 | 2.69 | 2.64 | qfq | 9,786,479 | 26,381,792 | 1.51% |
| 2024-08-29 | 2.62 | 2.66 | 2.59 | 2.65 | 2.60 | qfq | 8,094,198 | 21,305,899 | 0.38% |
| 2024-08-28 | 2.62 | 2.66 | 2.58 | 2.64 | 2.59 | qfq | 9,645,900 | 25,323,211 | 0.00% |
| 2024-08-27 | 2.70 | 2.72 | 2.63 | 2.64 | 2.59 | qfq | 7,628,300 | 20,306,104 | -2.94% |
| 2024-08-26 | 2.66 | 2.73 | 2.64 | 2.72 | 2.67 | qfq | 7,704,883 | 20,839,729 | 2.26% |
| 2024-08-23 | 2.65 | 2.67 | 2.61 | 2.66 | 2.61 | qfq | 6,711,500 | 17,737,900 | 0.38% |
| 2024-08-22 | 2.72 | 2.73 | 2.65 | 2.65 | 2.60 | qfq | 8,038,700 | 21,553,582 | -2.21% |
| 2024-08-21 | 2.70 | 2.74 | 2.70 | 2.71 | 2.66 | qfq | 5,003,000 | 13,600,349 | -0.37% |
| 2024-08-20 | 2.79 | 2.80 | 2.70 | 2.72 | 2.67 | qfq | 8,389,706 | 22,944,849 | -2.51% |
| 2024-08-19 | 2.79 | 2.82 | 2.77 | 2.79 | 2.74 | qfq | 5,731,500 | 16,007,486 | -0.36% |
| 2024-08-16 | 2.83 | 2.84 | 2.79 | 2.80 | 2.74 | qfq | 6,960,400 | 19,564,028 | -1.06% |
| 2024-08-15 | 2.78 | 2.83 | 2.76 | 2.83 | 2.77 | qfq | 8,565,300 | 24,045,854 | 1.07% |
| 2024-08-14 | 2.80 | 2.83 | 2.78 | 2.80 | 2.74 | qfq | 6,529,100 | 18,300,945 | 0.36% |
| 2024-08-13 | 2.73 | 2.79 | 2.72 | 2.79 | 2.74 | qfq | 6,899,100 | 19,068,706 | 1.82% |
| 2024-08-12 | 2.79 | 2.79 | 2.73 | 2.74 | 2.69 | qfq | 6,204,200 | 17,105,392 | -1.79% |
| 2024-08-09 | 2.80 | 2.84 | 2.79 | 2.79 | 2.74 | qfq | 7,418,699 | 20,857,285 | 0.00% |
| 2024-08-08 | 2.79 | 2.81 | 2.74 | 2.79 | 2.74 | qfq | 6,263,800 | 17,403,141 | -0.36% |
| 2024-08-07 | 2.78 | 2.81 | 2.76 | 2.80 | 2.74 | qfq | 6,323,100 | 17,656,422 | 0.72% |
| 2024-08-06 | 2.77 | 2.81 | 2.74 | 2.78 | 2.73 | qfq | 8,551,300 | 23,694,900 | 1.46% |
| 2024-08-05 | 2.82 | 2.84 | 2.73 | 2.74 | 2.69 | qfq | 10,052,700 | 28,050,143 | -3.18% |
| 2024-08-02 | 2.85 | 2.89 | 2.82 | 2.83 | 2.77 | qfq | 9,633,400 | 27,489,235 | -1.74% |
| 2024-08-01 | 2.87 | 2.90 | 2.85 | 2.88 | 2.82 | qfq | 11,109,200 | 31,967,093 | 0.35% |
| 2024-07-31 | 2.82 | 2.89 | 2.81 | 2.87 | 2.81 | qfq | 11,649,000 | 33,337,690 | 1.77% |
| 2024-07-30 | 2.78 | 2.82 | 2.77 | 2.82 | 2.76 | qfq | 8,005,300 | 22,455,118 | 0.71% |
| 2024-07-29 | 2.77 | 2.82 | 2.75 | 2.80 | 2.74 | qfq | 8,703,700 | 24,264,570 | 1.08% |
| 2024-07-26 | 2.68 | 2.77 | 2.68 | 2.77 | 2.72 | qfq | 9,922,300 | 27,190,606 | 2.59% |
| 2024-07-25 | 2.67 | 2.71 | 2.63 | 2.70 | 2.65 | qfq | 8,949,800 | 23,917,377 | 0.75% |
| 2024-07-24 | 2.73 | 2.74 | 2.67 | 2.68 | 2.63 | qfq | 10,780,949 | 29,036,394 | -1.83% |
| 2024-07-23 | 2.75 | 2.80 | 2.72 | 2.73 | 2.68 | qfq | 12,128,100 | 33,659,635 | -0.73% |
| 2024-07-22 | 2.72 | 2.76 | 2.69 | 2.75 | 2.70 | qfq | 9,977,100 | 27,239,605 | 0.73% |
| 2024-07-19 | 2.70 | 2.76 | 2.69 | 2.73 | 2.68 | qfq | 9,384,631 | 25,596,904 | 0.00% |
| 2024-07-18 | 2.71 | 2.74 | 2.67 | 2.73 | 2.68 | qfq | 10,582,500 | 28,571,152 | -0.36% |
| 2024-07-17 | 2.78 | 2.82 | 2.74 | 2.74 | 2.69 | qfq | 10,759,000 | 29,726,166 | -1.79% |
| 2024-07-16 | 2.79 | 2.82 | 2.75 | 2.79 | 2.74 | qfq | 9,562,941 | 26,589,196 | -0.36% |
| 2024-07-15 | 2.87 | 2.88 | 2.79 | 2.80 | 2.74 | qfq | 13,032,900 | 36,758,421 | -2.78% |
| 2024-07-12 | 2.89 | 2.92 | 2.86 | 2.88 | 2.82 | qfq | 15,707,200 | 45,422,542 | -0.35% |
| 2024-07-11 | 2.82 | 2.89 | 2.80 | 2.89 | 2.83 | qfq | 19,955,130 | 56,918,066 | 3.96% |
| 2024-07-10 | 2.80 | 2.82 | 2.77 | 2.78 | 2.73 | qfq | 13,801,200 | 38,603,504 | -1.42% |
| 2024-07-09 | 2.77 | 2.82 | 2.68 | 2.82 | 2.76 | qfq | 19,663,100 | 54,315,349 | 1.81% |
| 2024-07-08 | 2.81 | 2.85 | 2.75 | 2.77 | 2.72 | qfq | 17,537,953 | 48,918,581 | -3.48% |
| 2024-07-05 | 2.83 | 2.89 | 2.77 | 2.87 | 2.81 | qfq | 20,189,837 | 57,446,198 | 0.70% |
| 2024-07-04 | 3.00 | 3.04 | 2.84 | 2.85 | 2.79 | qfq | 31,787,614 | 92,608,701 | -4.68% |
| 2024-07-03 | 3.03 | 3.06 | 2.96 | 2.99 | 2.93 | qfq | 27,677,530 | 83,068,775 | -2.61% |
| 2024-07-02 | 3.15 | 3.17 | 3.05 | 3.07 | 3.01 | qfq | 36,086,217 | 111,645,448 | -1.92% |
| 2024-07-01 | 3.16 | 3.22 | 3.11 | 3.13 | 3.07 | qfq | 48,204,800 | 152,030,987 | -2.19% |
| 2024-06-28 | 3.02 | 3.30 | 3.01 | 3.20 | 3.14 | qfq | 65,274,043 | 204,266,851 | 3.90% |
| 2024-06-27 | 3.01 | 3.13 | 2.96 | 3.08 | 3.02 | qfq | 49,348,443 | 150,903,943 | 0.98% |
| 2024-06-26 | 3.04 | 3.09 | 2.92 | 3.05 | 2.99 | qfq | 54,977,112 | 164,293,601 | -1.61% |
| 2024-06-25 | 3.18 | 3.32 | 3.06 | 3.10 | 3.04 | qfq | 83,524,653 | 262,682,320 | -8.82% |
| 2024-06-24 | 3.39 | 3.73 | 3.17 | 3.40 | 3.33 | qfq | 118,964,959 | 407,910,130 | 0.29% |
| 2024-06-21 | 3.01 | 3.39 | 2.95 | 3.39 | 3.32 | qfq | 58,894,041 | 188,061,948 | 10.06% |
| 2024-06-20 | 2.93 | 3.22 | 2.86 | 3.08 | 3.02 | qfq | 68,912,541 | 208,869,263 | 5.12% |
| 2024-06-19 | 3.02 | 3.09 | 2.92 | 2.93 | 2.87 | qfq | 61,490,742 | 183,922,725 | -1.68% |
| 2024-06-18 | 2.71 | 2.98 | 2.70 | 2.98 | 2.92 | qfq | 24,637,156 | 71,098,891 | 9.96% |
| 2024-06-17 | 2.78 | 2.78 | 2.71 | 2.71 | 2.66 | qfq | 8,709,900 | 23,871,686 | -2.52% |
| 2024-06-14 | 2.77 | 2.81 | 2.73 | 2.78 | 2.73 | qfq | 7,550,700 | 20,892,144 | 0.36% |
| 2024-06-13 | 2.83 | 2.85 | 2.75 | 2.77 | 2.72 | qfq | 9,900,549 | 27,575,072 | -2.12% |
| 2024-06-12 | 2.79 | 2.84 | 2.77 | 2.83 | 2.77 | qfq | 10,427,300 | 29,372,792 | 1.07% |
| 2024-06-11 | 2.83 | 2.85 | 2.74 | 2.80 | 2.74 | qfq | 11,806,100 | 32,785,332 | -1.06% |
| 2024-06-07 | 2.76 | 2.85 | 2.76 | 2.83 | 2.77 | qfq | 15,332,017 | 43,044,704 | 4.81% |
| 2024-06-06 | 2.95 | 2.95 | 2.65 | 2.70 | 2.65 | qfq | 26,527,959 | 72,963,954 | -7.85% |
| 2024-06-05 | 3.04 | 3.04 | 2.93 | 2.93 | 2.87 | qfq | 10,786,350 | 32,021,672 | -3.30% |
| 2024-06-04 | 3.09 | 3.09 | 3.00 | 3.03 | 2.97 | qfq | 11,216,200 | 34,016,907 | -2.57% |
| 2024-06-03 | 3.19 | 3.20 | 3.07 | 3.11 | 3.05 | qfq | 10,507,800 | 32,888,654 | -2.51% |
| 2024-05-31 | 3.17 | 3.21 | 3.15 | 3.19 | 3.13 | qfq | 5,900,230 | 18,800,069 | 0.95% |
| 2024-05-30 | 3.19 | 3.20 | 3.14 | 3.16 | 3.10 | qfq | 6,193,859 | 19,630,606 | -0.63% |
| 2024-05-29 | 3.15 | 3.20 | 3.13 | 3.18 | 3.12 | qfq | 6,516,000 | 20,689,221 | 0.32% |
| 2024-05-28 | 3.21 | 3.22 | 3.16 | 3.17 | 3.11 | qfq | 5,944,503 | 18,934,806 | -2.16% |
| 2024-05-27 | 3.24 | 3.29 | 3.19 | 3.24 | 3.13 | qfq | 7,104,200 | 22,877,969 | -0.31% |
| 2024-05-24 | 3.27 | 3.33 | 3.25 | 3.25 | 3.14 | qfq | 6,297,900 | 20,649,731 | -1.22% |
| 2024-05-23 | 3.36 | 3.36 | 3.27 | 3.29 | 3.18 | qfq | 7,174,949 | 23,708,041 | -2.37% |
| 2024-05-22 | 3.30 | 3.38 | 3.30 | 3.37 | 3.25 | qfq | 7,375,000 | 24,753,657 | 1.51% |
| 2024-05-21 | 3.40 | 3.40 | 3.31 | 3.32 | 3.20 | qfq | 7,829,400 | 26,123,703 | -2.35% |
| 2024-05-20 | 3.39 | 3.42 | 3.38 | 3.40 | 3.28 | qfq | 7,216,800 | 24,532,757 | 0.00% |
| 2024-05-17 | 3.39 | 3.40 | 3.34 | 3.40 | 3.28 | qfq | 7,344,100 | 24,766,467 | 0.89% |
| 2024-05-16 | 3.36 | 3.41 | 3.34 | 3.37 | 3.25 | qfq | 6,006,700 | 20,296,311 | 0.60% |
| 2024-05-15 | 3.37 | 3.41 | 3.33 | 3.35 | 3.23 | qfq | 7,748,300 | 26,124,766 | -0.89% |
| 2024-05-14 | 3.33 | 3.39 | 3.33 | 3.38 | 3.26 | qfq | 7,574,559 | 25,537,868 | 1.81% |
| 2024-05-13 | 3.38 | 3.38 | 3.29 | 3.32 | 3.20 | qfq | 9,173,800 | 30,577,401 | -1.78% |
| 2024-05-10 | 3.44 | 3.45 | 3.36 | 3.38 | 3.26 | qfq | 7,121,103 | 24,156,288 | -1.46% |
| 2024-05-09 | 3.39 | 3.45 | 3.35 | 3.43 | 3.31 | qfq | 9,838,700 | 33,717,934 | 2.08% |
| 2024-05-08 | 3.41 | 3.44 | 3.35 | 3.36 | 3.24 | qfq | 12,048,700 | 40,841,077 | -2.33% |
| 2024-05-07 | 3.50 | 3.55 | 3.40 | 3.44 | 3.32 | qfq | 17,768,218 | 61,315,801 | 0.29% |
| 2024-05-06 | 3.39 | 3.44 | 3.39 | 3.43 | 3.31 | qfq | 10,989,159 | 37,528,141 | 2.08% |
| 2024-04-30 | 3.37 | 3.39 | 3.32 | 3.36 | 3.24 | qfq | 13,823,150 | 46,375,200 | 0.60% |
| 2024-04-29 | 3.26 | 3.34 | 3.23 | 3.34 | 3.22 | qfq | 8,899,500 | 29,454,018 | 2.77% |
| 2024-04-26 | 3.21 | 3.26 | 3.16 | 3.25 | 3.14 | qfq | 9,699,200 | 31,290,268 | 1.56% |
| 2024-04-25 | 3.17 | 3.23 | 3.16 | 3.20 | 3.09 | qfq | 8,259,000 | 26,485,389 | 0.63% |
| 2024-04-24 | 3.10 | 3.18 | 3.09 | 3.18 | 3.07 | qfq | 9,072,800 | 28,635,565 | 2.91% |
| 2024-04-23 | 3.08 | 3.11 | 3.06 | 3.09 | 2.98 | qfq | 8,511,300 | 26,314,556 | 0.32% |
| 2024-04-22 | 3.10 | 3.12 | 3.01 | 3.08 | 2.97 | qfq | 11,352,500 | 34,865,286 | -0.65% |
| 2024-04-19 | 3.13 | 3.17 | 3.07 | 3.10 | 2.99 | qfq | 10,760,500 | 33,409,352 | -0.96% |
| 2024-04-18 | 3.16 | 3.20 | 3.08 | 3.13 | 3.02 | qfq | 14,683,519 | 46,259,382 | -0.32% |
| 2024-04-17 | 2.90 | 3.15 | 2.90 | 3.14 | 3.03 | qfq | 24,225,841 | 74,001,861 | 9.03% |
| 2024-04-16 | 3.19 | 3.19 | 2.88 | 2.88 | 2.78 | qfq | 26,215,200 | 77,290,643 | -10.00% |
| 2024-04-15 | 3.44 | 3.44 | 3.13 | 3.20 | 3.09 | qfq | 30,345,000 | 97,744,344 | -6.98% |
| 2024-04-12 | 3.52 | 3.54 | 3.43 | 3.44 | 3.32 | qfq | 13,942,200 | 48,603,313 | -2.27% |
| 2024-04-11 | 3.41 | 3.57 | 3.37 | 3.52 | 3.40 | qfq | 18,353,906 | 64,298,810 | 2.92% |
| 2024-04-10 | 3.50 | 3.51 | 3.38 | 3.42 | 3.30 | qfq | 9,425,912 | 32,373,944 | -2.29% |
| 2024-04-09 | 3.45 | 3.51 | 3.44 | 3.50 | 3.38 | qfq | 8,680,100 | 30,243,323 | 1.16% |
| 2024-04-08 | 3.53 | 3.55 | 3.45 | 3.46 | 3.34 | qfq | 10,744,959 | 37,540,955 | -2.54% |
| 2024-04-03 | 3.57 | 3.57 | 3.47 | 3.55 | 3.43 | qfq | 11,859,400 | 41,728,330 | 0.28% |
| 2024-04-02 | 3.52 | 3.57 | 3.49 | 3.54 | 3.42 | qfq | 12,913,406 | 45,581,033 | 0.85% |
| 2024-04-01 | 3.47 | 3.51 | 3.45 | 3.51 | 3.39 | qfq | 10,677,630 | 37,267,098 | 2.03% |
| 2024-03-29 | 3.36 | 3.44 | 3.36 | 3.44 | 3.32 | qfq | 10,345,500 | 35,223,818 | 2.08% |
| 2024-03-28 | 3.29 | 3.41 | 3.28 | 3.37 | 3.25 | qfq | 10,959,200 | 36,796,014 | 2.12% |
| 2024-03-27 | 3.39 | 3.44 | 3.29 | 3.30 | 3.19 | qfq | 12,504,200 | 41,947,744 | -2.94% |
| 2024-03-26 | 3.41 | 3.42 | 3.34 | 3.40 | 3.28 | qfq | 10,056,600 | 34,022,023 | 0.59% |
| 2024-03-25 | 3.45 | 3.48 | 3.37 | 3.38 | 3.26 | qfq | 10,921,600 | 37,636,980 | -2.03% |
| 2024-03-22 | 3.49 | 3.52 | 3.41 | 3.45 | 3.33 | qfq | 14,177,300 | 49,002,704 | -1.43% |
| 2024-03-21 | 3.49 | 3.51 | 3.45 | 3.50 | 3.38 | qfq | 14,421,539 | 50,275,678 | 0.29% |
| 2024-03-20 | 3.43 | 3.49 | 3.42 | 3.49 | 3.37 | qfq | 18,549,919 | 64,111,242 | 0.58% |
| 2024-03-19 | 3.55 | 3.63 | 3.44 | 3.47 | 3.35 | qfq | 29,355,449 | 103,246,637 | 0.58% |
| 2024-03-18 | 3.39 | 3.45 | 3.38 | 3.45 | 3.33 | qfq | 11,952,500 | 40,943,019 | 2.07% |
| 2024-03-15 | 3.29 | 3.38 | 3.27 | 3.38 | 3.26 | qfq | 13,447,735 | 44,882,264 | 2.74% |
| 2024-03-14 | 3.32 | 3.34 | 3.25 | 3.29 | 3.18 | qfq | 10,319,226 | 34,109,196 | -0.30% |
| 2024-03-13 | 3.33 | 3.36 | 3.28 | 3.30 | 3.19 | qfq | 11,140,909 | 36,888,182 | -1.20% |
| 2024-03-12 | 3.27 | 3.34 | 3.25 | 3.34 | 3.22 | qfq | 14,144,800 | 46,674,539 | 1.83% |
| 2024-03-11 | 3.23 | 3.28 | 3.20 | 3.28 | 3.17 | qfq | 9,927,000 | 32,231,831 | 1.55% |
| 2024-03-08 | 3.17 | 3.24 | 3.16 | 3.23 | 3.12 | qfq | 11,119,203 | 35,703,389 | 1.57% |
| 2024-03-07 | 3.21 | 3.27 | 3.17 | 3.18 | 3.07 | qfq | 12,350,800 | 39,868,353 | -0.31% |
| 2024-03-06 | 3.12 | 3.21 | 3.11 | 3.19 | 3.08 | qfq | 11,407,000 | 36,195,211 | 1.92% |
| 2024-03-05 | 3.19 | 3.20 | 3.11 | 3.13 | 3.02 | qfq | 13,302,900 | 41,856,857 | -2.49% |
| 2024-03-04 | 3.24 | 3.26 | 3.14 | 3.21 | 3.10 | qfq | 15,456,500 | 49,308,302 | -0.93% |
| 2024-03-01 | 3.21 | 3.26 | 3.19 | 3.24 | 3.13 | qfq | 12,481,500 | 40,249,846 | 1.25% |
| 2024-02-29 | 3.03 | 3.21 | 3.03 | 3.20 | 3.09 | qfq | 18,177,100 | 57,041,182 | 4.23% |
| 2024-02-28 | 3.38 | 3.43 | 3.05 | 3.07 | 2.96 | qfq | 33,662,300 | 109,080,754 | -8.36% |
| 2024-02-27 | 3.28 | 3.36 | 3.23 | 3.35 | 3.23 | qfq | 14,403,131 | 47,935,078 | 1.82% |
| 2024-02-26 | 3.21 | 3.39 | 3.20 | 3.29 | 3.18 | qfq | 21,285,503 | 69,812,484 | 3.46% |
| 2024-02-23 | 3.10 | 3.20 | 3.08 | 3.18 | 3.07 | qfq | 18,250,500 | 57,245,850 | 2.91% |
| 2024-02-22 | 3.02 | 3.10 | 3.01 | 3.09 | 2.98 | qfq | 14,091,890 | 43,106,602 | 2.32% |
| 2024-02-21 | 2.93 | 3.10 | 2.90 | 3.02 | 2.91 | qfq | 18,795,793 | 57,038,178 | 2.37% |
| 2024-02-20 | 2.90 | 2.95 | 2.86 | 2.95 | 2.85 | qfq | 13,163,577 | 38,411,628 | 1.03% |
| 2024-02-19 | 2.85 | 2.97 | 2.82 | 2.92 | 2.82 | qfq | 23,989,870 | 69,512,542 | 4.29% |
| 2024-02-08 | 2.61 | 2.81 | 2.51 | 2.80 | 2.70 | qfq | 28,120,595 | 75,435,685 | 6.87% |
| 2024-02-07 | 2.87 | 2.88 | 2.57 | 2.62 | 2.53 | qfq | 34,742,163 | 93,407,257 | -8.07% |
| 2024-02-06 | 2.79 | 2.97 | 2.62 | 2.85 | 2.75 | qfq | 23,603,000 | 65,371,182 | -1.38% |
| 2024-02-05 | 3.18 | 3.18 | 2.89 | 2.89 | 2.79 | qfq | 21,816,800 | 64,085,604 | -9.97% |
| 2024-02-02 | 3.39 | 3.48 | 3.10 | 3.21 | 3.10 | qfq | 14,744,800 | 48,498,600 | -5.03% |
| 2024-02-01 | 3.42 | 3.47 | 3.32 | 3.38 | 3.26 | qfq | 12,761,100 | 43,385,004 | -1.46% |
| 2024-01-31 | 3.55 | 3.62 | 3.42 | 3.43 | 3.31 | qfq | 15,124,100 | 53,052,511 | -4.19% |
| 2024-01-30 | 3.63 | 3.72 | 3.56 | 3.58 | 3.46 | qfq | 11,625,400 | 42,331,927 | -1.38% |
| 2024-01-29 | 3.73 | 3.77 | 3.60 | 3.63 | 3.50 | qfq | 12,925,500 | 47,289,405 | -2.42% |
| 2024-01-26 | 3.68 | 3.77 | 3.68 | 3.72 | 3.59 | qfq | 12,753,000 | 47,550,544 | 0.81% |
| 2024-01-25 | 3.60 | 3.71 | 3.56 | 3.69 | 3.56 | qfq | 13,777,300 | 50,360,601 | 2.50% |
| 2024-01-24 | 3.49 | 3.60 | 3.45 | 3.60 | 3.47 | qfq | 17,326,500 | 61,350,501 | 3.75% |
| 2024-01-23 | 3.57 | 3.57 | 3.42 | 3.47 | 3.35 | qfq | 15,784,400 | 54,997,992 | -3.34% |
| 2024-01-22 | 3.81 | 3.81 | 3.54 | 3.59 | 3.47 | qfq | 17,454,900 | 64,333,453 | -5.77% |
| 2024-01-19 | 3.82 | 3.85 | 3.78 | 3.81 | 3.68 | qfq | 14,647,728 | 55,943,503 | -0.26% |
| 2024-01-18 | 3.89 | 3.90 | 3.72 | 3.82 | 3.69 | qfq | 18,458,100 | 70,116,122 | -2.05% |
| 2024-01-17 | 4.01 | 4.03 | 3.89 | 3.90 | 3.76 | qfq | 14,544,676 | 57,573,987 | -3.23% |
| 2024-01-16 | 4.08 | 4.09 | 3.95 | 4.03 | 3.89 | qfq | 18,689,700 | 75,014,384 | -1.23% |
| 2024-01-15 | 4.07 | 4.14 | 3.99 | 4.08 | 3.94 | qfq | 23,839,100 | 96,986,839 | -0.73% |
| 2024-01-12 | 4.06 | 4.32 | 4.03 | 4.11 | 3.97 | qfq | 34,613,698 | 144,286,913 | 0.98% |
| 2024-01-11 | 4.05 | 4.09 | 3.97 | 4.07 | 3.93 | qfq | 31,174,200 | 125,653,237 | -0.25% |
| 2024-01-10 | 4.15 | 4.18 | 4.07 | 4.08 | 3.94 | qfq | 30,299,306 | 124,377,502 | -2.39% |
| 2024-01-09 | 4.06 | 4.35 | 4.05 | 4.18 | 4.03 | qfq | 50,913,200 | 214,047,047 | 2.70% |
| 2024-01-08 | 4.11 | 4.20 | 4.05 | 4.07 | 3.93 | qfq | 41,904,028 | 171,945,622 | -1.21% |
| 2024-01-05 | 4.27 | 4.35 | 4.10 | 4.12 | 3.98 | qfq | 64,830,679 | 270,385,201 | -3.74% |
| 2024-01-04 | 4.03 | 4.46 | 4.03 | 4.28 | 4.13 | qfq | 79,773,348 | 343,393,763 | 5.68% |
| 2024-01-03 | 4.07 | 4.08 | 4.01 | 4.05 | 3.91 | qfq | 8,093,800 | 32,755,708 | -0.74% |
| 2024-01-02 | 4.01 | 4.10 | 4.00 | 4.08 | 3.94 | qfq | 10,403,600 | 42,290,673 | 1.75% |
| 2023-12-29 | 3.97 | 4.02 | 3.96 | 4.01 | 3.87 | qfq | 6,912,700 | 27,599,114 | 0.75% |
| 2023-12-28 | 3.89 | 3.99 | 3.86 | 3.98 | 3.84 | qfq | 8,017,600 | 31,621,100 | 2.05% |
| 2023-12-27 | 3.85 | 3.92 | 3.85 | 3.90 | 3.76 | qfq | 6,001,000 | 23,316,926 | 1.04% |
| 2023-12-26 | 3.91 | 3.93 | 3.86 | 3.86 | 3.73 | qfq | 7,169,600 | 27,837,695 | -1.28% |
| 2023-12-25 | 3.93 | 3.96 | 3.87 | 3.91 | 3.77 | qfq | 6,971,000 | 27,283,374 | -0.76% |
| 2023-12-22 | 3.99 | 4.01 | 3.92 | 3.94 | 3.80 | qfq | 9,184,441 | 36,401,889 | -1.25% |
| 2023-12-21 | 3.96 | 4.00 | 3.87 | 3.99 | 3.85 | qfq | 9,847,300 | 38,795,914 | 0.76% |
| 2023-12-20 | 4.01 | 4.04 | 3.96 | 3.96 | 3.82 | qfq | 6,328,741 | 25,311,049 | -1.00% |
| 2023-12-19 | 4.00 | 4.02 | 3.96 | 4.00 | 3.86 | qfq | 7,038,600 | 28,058,166 | -0.25% |
| 2023-12-18 | 4.06 | 4.10 | 4.00 | 4.01 | 3.87 | qfq | 7,966,241 | 32,140,738 | -1.72% |
| 2023-12-15 | 4.07 | 4.13 | 4.05 | 4.08 | 3.94 | qfq | 10,053,803 | 41,127,223 | 0.49% |
| 2023-12-14 | 4.09 | 4.13 | 4.05 | 4.06 | 3.92 | qfq | 7,262,800 | 29,662,248 | -0.73% |
| 2023-12-13 | 4.11 | 4.15 | 4.07 | 4.09 | 3.95 | qfq | 10,909,500 | 44,752,104 | -0.73% |
| 2023-12-12 | 3.99 | 4.13 | 3.97 | 4.12 | 3.98 | qfq | 16,061,700 | 65,381,975 | 3.00% |
| 2023-12-11 | 3.96 | 4.04 | 3.93 | 4.00 | 3.86 | qfq | 11,147,700 | 44,462,238 | 0.50% |
| 2023-12-08 | 4.08 | 4.09 | 3.96 | 3.98 | 3.84 | qfq | 18,269,500 | 73,248,181 | -2.21% |
| 2023-12-07 | 4.14 | 4.14 | 4.05 | 4.07 | 3.93 | qfq | 13,461,309 | 54,953,110 | -1.69% |
| 2023-12-06 | 4.15 | 4.21 | 4.12 | 4.14 | 4.00 | qfq | 15,835,800 | 65,753,874 | -0.72% |
| 2023-12-05 | 4.27 | 4.28 | 4.15 | 4.17 | 4.02 | qfq | 17,050,100 | 71,646,697 | -2.57% |
| 2023-12-04 | 4.24 | 4.28 | 4.22 | 4.28 | 4.13 | qfq | 19,890,785 | 84,813,248 | 1.18% |
| 2023-12-01 | 4.26 | 4.27 | 4.18 | 4.23 | 4.08 | qfq | 14,638,800 | 61,799,697 | 0.00% |
| 2023-11-30 | 4.25 | 4.26 | 4.17 | 4.23 | 4.08 | qfq | 17,750,848 | 74,620,717 | -0.24% |
| 2023-11-29 | 4.30 | 4.32 | 4.22 | 4.24 | 4.09 | qfq | 18,578,900 | 79,142,432 | -1.17% |
| 2023-11-28 | 4.27 | 4.30 | 4.20 | 4.29 | 4.14 | qfq | 25,208,785 | 107,314,074 | 0.70% |
| 2023-11-27 | 4.17 | 4.28 | 4.15 | 4.26 | 4.11 | qfq | 31,999,600 | 135,743,349 | 2.16% |
| 2023-11-24 | 4.22 | 4.27 | 4.16 | 4.17 | 4.02 | qfq | 19,147,900 | 80,446,296 | -1.65% |
| 2023-11-23 | 4.12 | 4.27 | 4.12 | 4.24 | 4.09 | qfq | 29,984,100 | 126,418,831 | 2.42% |
| 2023-11-22 | 4.19 | 4.21 | 4.14 | 4.14 | 4.00 | qfq | 27,226,018 | 113,460,818 | -1.90% |
| 2023-11-21 | 4.26 | 4.29 | 4.20 | 4.22 | 4.07 | qfq | 36,652,628 | 155,735,858 | -0.71% |
| 2023-11-20 | 4.27 | 4.28 | 4.21 | 4.25 | 4.10 | qfq | 30,970,519 | 130,929,270 | -0.47% |
| 2023-11-17 | 4.22 | 4.27 | 4.21 | 4.27 | 4.12 | qfq | 34,672,701 | 147,456,071 | 0.47% |
| 2023-11-16 | 4.29 | 4.32 | 4.23 | 4.25 | 4.10 | qfq | 45,399,722 | 193,236,143 | -0.93% |
| 2023-11-15 | 4.32 | 4.35 | 4.24 | 4.29 | 4.14 | qfq | 69,644,519 | 298,418,386 | -0.23% |
| 2023-11-14 | 4.50 | 4.54 | 4.23 | 4.30 | 4.15 | qfq | 121,127,503 | 521,963,246 | -3.59% |
| 2023-11-13 | 4.05 | 4.46 | 4.05 | 4.46 | 4.30 | qfq | 54,553,898 | 239,291,560 | 10.12% |
| 2023-11-10 | 4.05 | 4.07 | 4.01 | 4.05 | 3.91 | qfq | 10,269,630 | 41,492,547 | -0.49% |
| 2023-11-09 | 4.15 | 4.15 | 4.05 | 4.07 | 3.93 | qfq | 10,736,452 | 43,838,988 | -0.73% |
| 2023-11-08 | 4.15 | 4.17 | 4.09 | 4.10 | 3.96 | qfq | 13,766,600 | 56,701,038 | -1.44% |
| 2023-11-07 | 4.09 | 4.19 | 4.06 | 4.16 | 4.02 | qfq | 17,379,400 | 72,126,550 | 1.46% |
| 2023-11-06 | 4.09 | 4.12 | 4.06 | 4.10 | 3.96 | qfq | 14,033,500 | 57,392,037 | 0.74% |
| 2023-11-03 | 4.06 | 4.11 | 4.04 | 4.07 | 3.93 | qfq | 16,902,631 | 68,737,662 | 0.49% |
| 2023-11-02 | 4.02 | 4.12 | 4.02 | 4.05 | 3.91 | qfq | 19,875,300 | 80,919,757 | 0.75% |
| 2023-11-01 | 3.96 | 4.05 | 3.91 | 4.02 | 3.88 | qfq | 20,673,631 | 82,601,522 | 1.52% |
| 2023-10-31 | 4.00 | 4.03 | 3.93 | 3.96 | 3.82 | qfq | 15,740,207 | 62,476,297 | -1.98% |
| 2023-10-30 | 4.04 | 4.08 | 4.02 | 4.04 | 3.90 | qfq | 11,473,331 | 46,458,701 | -0.25% |
| 2023-10-27 | 4.02 | 4.10 | 4.01 | 4.05 | 3.91 | qfq | 15,361,000 | 62,353,367 | 0.50% |
| 2023-10-26 | 3.96 | 4.04 | 3.93 | 4.03 | 3.89 | qfq | 13,230,600 | 52,705,498 | 1.51% |
| 2023-10-25 | 3.84 | 3.98 | 3.84 | 3.97 | 3.83 | qfq | 16,005,019 | 63,070,402 | 4.20% |
| 2023-10-24 | 3.76 | 3.83 | 3.73 | 3.81 | 3.68 | qfq | 8,514,819 | 32,314,770 | 1.87% |
| 2023-10-23 | 3.80 | 3.84 | 3.72 | 3.74 | 3.61 | qfq | 9,909,300 | 37,451,928 | -2.09% |
| 2023-10-20 | 3.79 | 3.93 | 3.78 | 3.82 | 3.69 | qfq | 8,502,700 | 32,787,265 | 0.79% |
| 2023-10-19 | 3.85 | 3.86 | 3.79 | 3.79 | 3.66 | qfq | 6,634,430 | 25,312,087 | -1.81% |
| 2023-10-18 | 3.90 | 3.92 | 3.85 | 3.86 | 3.73 | qfq | 6,387,500 | 24,778,654 | -1.28% |
| 2023-10-17 | 3.95 | 3.96 | 3.88 | 3.91 | 3.77 | qfq | 7,538,700 | 29,418,860 | -1.01% |
| 2023-10-16 | 3.95 | 3.98 | 3.90 | 3.95 | 3.81 | qfq | 10,205,800 | 40,247,735 | 0.00% |
| 2023-10-13 | 3.95 | 3.99 | 3.92 | 3.95 | 3.81 | qfq | 9,641,800 | 38,014,631 | -0.50% |
| 2023-10-12 | 3.90 | 3.98 | 3.87 | 3.97 | 3.83 | qfq | 13,373,800 | 52,726,926 | 2.06% |
| 2023-10-11 | 3.96 | 3.97 | 3.87 | 3.89 | 3.75 | qfq | 9,714,630 | 37,846,052 | -1.27% |
| 2023-10-10 | 3.99 | 3.99 | 3.90 | 3.94 | 3.80 | qfq | 9,042,600 | 35,574,306 | -0.51% |
| 2023-10-09 | 3.93 | 3.97 | 3.92 | 3.96 | 3.82 | qfq | 11,142,100 | 43,979,524 | 0.51% |
| 2023-09-28 | 3.88 | 3.96 | 3.85 | 3.94 | 3.80 | qfq | 8,435,000 | 33,146,542 | 1.55% |
| 2023-09-27 | 3.85 | 3.92 | 3.82 | 3.88 | 3.74 | qfq | 8,146,300 | 31,666,189 | 0.52% |
| 2023-09-26 | 3.89 | 3.89 | 3.84 | 3.86 | 3.73 | qfq | 7,561,300 | 29,177,619 | -0.77% |
| 2023-09-25 | 3.92 | 3.96 | 3.86 | 3.89 | 3.75 | qfq | 7,630,000 | 29,769,898 | -0.77% |
| 2023-09-22 | 3.84 | 3.92 | 3.82 | 3.92 | 3.78 | qfq | 9,721,400 | 37,743,668 | 2.08% |
| 2023-09-21 | 3.88 | 3.92 | 3.82 | 3.84 | 3.71 | qfq | 8,755,100 | 33,791,038 | -0.78% |
| 2023-09-20 | 3.91 | 3.96 | 3.86 | 3.87 | 3.74 | qfq | 13,002,183 | 50,916,685 | -0.26% |
| 2023-09-19 | 3.95 | 3.96 | 3.87 | 3.88 | 3.74 | qfq | 9,735,700 | 37,949,597 | -2.02% |
| 2023-09-18 | 3.84 | 3.98 | 3.80 | 3.96 | 3.82 | qfq | 18,749,800 | 73,845,417 | 2.59% |
| 2023-09-15 | 3.85 | 3.89 | 3.81 | 3.86 | 3.73 | qfq | 10,578,606 | 40,719,666 | -0.26% |
| 2023-09-14 | 3.86 | 3.93 | 3.84 | 3.87 | 3.74 | qfq | 18,509,000 | 71,882,644 | -1.78% |
| 2023-09-13 | 3.95 | 4.04 | 3.90 | 3.94 | 3.80 | qfq | 18,753,890 | 74,285,549 | 0.25% |
| 2023-09-12 | 3.91 | 3.95 | 3.89 | 3.93 | 3.79 | qfq | 6,649,230 | 26,104,211 | 0.00% |
| 2023-09-11 | 3.89 | 3.95 | 3.84 | 3.93 | 3.79 | qfq | 8,601,300 | 33,620,110 | 1.03% |
| 2023-09-08 | 3.90 | 3.91 | 3.84 | 3.89 | 3.75 | qfq | 6,987,400 | 27,165,170 | 1.04% |
| 2023-09-07 | 3.91 | 3.93 | 3.84 | 3.85 | 3.72 | qfq | 7,616,600 | 29,544,448 | -1.28% |
| 2023-09-06 | 3.96 | 3.97 | 3.89 | 3.90 | 3.76 | qfq | 6,434,500 | 25,190,932 | -0.51% |
| 2023-09-05 | 3.98 | 3.98 | 3.90 | 3.92 | 3.78 | qfq | 8,996,746 | 35,367,199 | -1.51% |
| 2023-09-04 | 3.95 | 3.99 | 3.94 | 3.98 | 3.84 | qfq | 11,155,700 | 44,250,571 | 1.02% |
| 2023-09-01 | 3.91 | 3.95 | 3.86 | 3.94 | 3.80 | qfq | 11,583,100 | 45,513,421 | 0.77% |
| 2023-08-31 | 3.90 | 3.92 | 3.87 | 3.91 | 3.77 | qfq | 11,804,500 | 46,009,677 | 0.77% |
| 2023-08-30 | 3.85 | 3.97 | 3.83 | 3.88 | 3.74 | qfq | 18,260,425 | 71,301,216 | 1.31% |
| 2023-08-29 | 3.65 | 3.85 | 3.64 | 3.83 | 3.70 | qfq | 19,928,400 | 75,476,025 | 4.93% |
| 2023-08-28 | 3.74 | 3.78 | 3.63 | 3.65 | 3.52 | qfq | 11,066,500 | 40,963,854 | 2.24% |
| 2023-08-25 | 3.61 | 3.66 | 3.56 | 3.57 | 3.45 | qfq | 10,291,200 | 37,095,077 | -1.65% |
| 2023-08-24 | 3.68 | 3.70 | 3.60 | 3.63 | 3.50 | qfq | 7,151,500 | 25,995,784 | -1.09% |
| 2023-08-23 | 3.70 | 3.72 | 3.62 | 3.67 | 3.54 | qfq | 7,860,000 | 28,876,700 | -0.81% |
| 2023-08-22 | 3.76 | 3.76 | 3.63 | 3.70 | 3.57 | qfq | 6,850,800 | 25,240,673 | -0.54% |
| 2023-08-21 | 3.70 | 3.78 | 3.70 | 3.72 | 3.59 | qfq | 9,623,025 | 36,099,752 | 0.00% |
| 2023-08-18 | 3.72 | 3.83 | 3.71 | 3.72 | 3.59 | qfq | 9,560,100 | 35,986,090 | -0.53% |
| 2023-08-17 | 3.63 | 3.75 | 3.62 | 3.74 | 3.61 | qfq | 8,667,013 | 31,923,126 | 2.75% |
| 2023-08-16 | 3.65 | 3.68 | 3.62 | 3.64 | 3.51 | qfq | 6,139,900 | 22,378,981 | -0.82% |
| 2023-08-15 | 3.70 | 3.72 | 3.62 | 3.67 | 3.54 | qfq | 8,072,200 | 29,594,744 | -0.54% |
| 2023-08-14 | 3.65 | 3.70 | 3.61 | 3.69 | 3.56 | qfq | 9,722,800 | 35,473,862 | 0.82% |
| 2023-08-11 | 3.77 | 3.77 | 3.66 | 3.66 | 3.53 | qfq | 7,964,300 | 29,441,585 | -2.40% |
| 2023-08-10 | 3.74 | 3.77 | 3.71 | 3.75 | 3.62 | qfq | 6,100,900 | 22,815,028 | -0.27% |
| 2023-08-09 | 3.83 | 3.83 | 3.75 | 3.76 | 3.63 | qfq | 8,105,503 | 30,631,293 | -2.08% |
| 2023-08-08 | 3.88 | 3.90 | 3.83 | 3.84 | 3.71 | qfq | 5,466,900 | 21,060,967 | -0.52% |
| 2023-08-07 | 3.88 | 3.91 | 3.85 | 3.86 | 3.73 | qfq | 7,432,200 | 28,801,612 | -0.77% |
| 2023-08-04 | 3.97 | 4.01 | 3.88 | 3.89 | 3.75 | qfq | 10,247,100 | 40,228,943 | -2.02% |
| 2023-08-03 | 3.99 | 4.00 | 3.93 | 3.97 | 3.83 | qfq | 8,458,387 | 33,538,660 | -1.00% |
| 2023-08-02 | 4.02 | 4.05 | 3.99 | 4.01 | 3.87 | qfq | 8,683,800 | 34,897,599 | -0.50% |
| 2023-08-01 | 4.03 | 4.06 | 4.00 | 4.03 | 3.89 | qfq | 8,876,500 | 35,769,771 | 0.00% |
| 2023-07-31 | 3.99 | 4.05 | 3.98 | 4.03 | 3.89 | qfq | 12,996,400 | 52,353,370 | 0.75% |
| 2023-07-28 | 3.97 | 4.05 | 3.92 | 4.00 | 3.86 | qfq | 15,988,087 | 63,792,599 | -0.50% |
| 2023-07-27 | 3.96 | 4.15 | 3.96 | 4.02 | 3.88 | qfq | 21,682,825 | 87,668,662 | 1.77% |
| 2023-07-26 | 3.96 | 3.96 | 3.91 | 3.95 | 3.81 | qfq | 6,979,525 | 27,494,024 | -0.25% |
| 2023-07-25 | 3.89 | 3.97 | 3.88 | 3.96 | 3.82 | qfq | 8,795,000 | 34,594,026 | 2.06% |
| 2023-07-24 | 3.84 | 3.88 | 3.81 | 3.88 | 3.74 | qfq | 5,198,600 | 20,042,403 | 1.04% |
| 2023-07-21 | 3.85 | 3.88 | 3.83 | 3.84 | 3.71 | qfq | 6,889,700 | 26,532,807 | -0.52% |
| 2023-07-20 | 3.94 | 3.95 | 3.85 | 3.86 | 3.73 | qfq | 5,584,600 | 21,747,558 | -1.78% |
| 2023-07-19 | 3.93 | 3.97 | 3.90 | 3.93 | 3.79 | qfq | 5,348,500 | 20,969,800 | 0.00% |
| 2023-07-18 | 3.86 | 3.98 | 3.84 | 3.93 | 3.79 | qfq | 7,494,950 | 29,312,666 | 1.55% |