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
长青集团002616.SZ
最近收盘价4.702026-07-17
最近交易日2026-07-17
成交量（股）14,622,370
成交额（元）69,529,369
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 2026-05-08 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-10 | 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 | 4.72 | 4.82 | 4.66 | 4.70 | 4.70 | qfq | 14,622,370 | 69,529,369 | -0.84% |
| 2026-07-16 | 4.75 | 4.79 | 4.69 | 4.74 | 4.74 | qfq | 6,704,582 | 31,791,142 | -1.04% |
| 2026-07-15 | 4.72 | 4.79 | 4.69 | 4.79 | 4.79 | qfq | 8,961,800 | 42,579,589 | 1.27% |
| 2026-07-14 | 4.54 | 4.73 | 4.53 | 4.73 | 4.73 | qfq | 10,942,298 | 50,981,774 | 3.28% |
| 2026-07-13 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | qfq | 7,213,618 | 33,157,277 | -1.29% |
| 2026-07-10 | 4.67 | 4.72 | 4.53 | 4.64 | 4.64 | qfq | 11,239,888 | 52,217,973 | -0.64% |
| 2026-07-09 | 4.61 | 4.67 | 4.55 | 4.67 | 4.67 | qfq | 10,836,347 | 49,957,937 | 0.65% |
| 2026-07-08 | 4.55 | 4.67 | 4.49 | 4.64 | 4.64 | qfq | 10,192,804 | 46,932,547 | 2.20% |
| 2026-07-07 | 4.61 | 4.61 | 4.47 | 4.54 | 4.54 | qfq | 8,512,671 | 38,512,768 | -1.52% |
| 2026-07-06 | 4.61 | 4.66 | 4.57 | 4.61 | 4.61 | qfq | 8,553,230 | 39,415,622 | -0.86% |
| 2026-07-03 | 4.56 | 4.67 | 4.53 | 4.65 | 4.65 | qfq | 8,325,967 | 38,469,129 | 1.97% |
| 2026-07-02 | 4.52 | 4.61 | 4.48 | 4.56 | 4.56 | qfq | 10,500,380 | 47,794,755 | 0.88% |
| 2026-07-01 | 4.43 | 4.59 | 4.40 | 4.52 | 4.52 | qfq | 10,105,358 | 45,672,414 | 1.12% |
| 2026-06-30 | 4.39 | 4.47 | 4.32 | 4.47 | 4.47 | qfq | 10,554,877 | 46,416,025 | 1.59% |
| 2026-06-29 | 4.44 | 4.48 | 4.31 | 4.40 | 4.40 | qfq | 12,056,118 | 53,033,113 | -0.90% |
| 2026-06-26 | 4.47 | 4.60 | 4.43 | 4.44 | 4.44 | qfq | 17,870,700 | 80,623,905 | -0.67% |
| 2026-06-25 | 4.56 | 4.56 | 4.44 | 4.47 | 4.47 | qfq | 9,649,182 | 43,332,267 | -2.19% |
| 2026-06-24 | 4.60 | 4.63 | 4.49 | 4.57 | 4.57 | qfq | 9,324,718 | 42,404,027 | -1.51% |
| 2026-06-23 | 4.58 | 4.69 | 4.52 | 4.64 | 4.64 | qfq | 13,535,218 | 62,816,476 | 0.65% |
| 2026-06-22 | 4.48 | 4.62 | 4.37 | 4.61 | 4.61 | qfq | 16,816,113 | 75,323,196 | 1.32% |
| 2026-06-18 | 4.80 | 4.81 | 4.50 | 4.55 | 4.55 | qfq | 22,312,592 | 102,774,171 | -5.60% |
| 2026-06-17 | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 9,565,302 | 46,179,168 | -2.03% |
| 2026-06-16 | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | qfq | 10,750,500 | 52,919,645 | -0.81% |
| 2026-06-15 | 4.95 | 5.03 | 4.93 | 4.96 | 4.96 | qfq | 11,332,800 | 56,348,448 | 0.40% |
| 2026-06-12 | 4.89 | 5.01 | 4.79 | 4.94 | 4.94 | qfq | 18,117,418 | 89,249,933 | 2.07% |
| 2026-06-11 | 4.85 | 4.91 | 4.79 | 4.84 | 4.84 | qfq | 11,865,929 | 57,457,068 | -1.43% |
| 2026-06-10 | 5.16 | 5.16 | 4.80 | 4.91 | 4.91 | qfq | 26,593,296 | 130,995,841 | -5.76% |
| 2026-06-09 | 5.20 | 5.24 | 5.09 | 5.21 | 5.21 | qfq | 10,632,167 | 54,845,953 | 0.97% |
| 2026-06-08 | 5.40 | 5.52 | 5.13 | 5.16 | 5.16 | qfq | 22,235,445 | 117,994,767 | -7.69% |
| 2026-06-05 | 5.83 | 5.93 | 5.57 | 5.59 | 5.59 | qfq | 22,407,629 | 127,473,389 | -4.28% |
| 2026-06-04 | 5.86 | 5.95 | 5.78 | 5.84 | 5.84 | qfq | 17,247,456 | 100,847,255 | -1.18% |
| 2026-06-03 | 5.81 | 5.94 | 5.78 | 5.91 | 5.91 | qfq | 18,161,489 | 106,485,731 | 0.68% |
| 2026-06-02 | 5.88 | 5.89 | 5.75 | 5.87 | 5.87 | qfq | 19,762,826 | 115,300,469 | -1.51% |
| 2026-06-01 | 5.76 | 5.96 | 5.61 | 5.96 | 5.96 | qfq | 26,491,650 | 154,419,221 | 4.01% |
| 2026-05-29 | 5.57 | 5.82 | 5.57 | 5.73 | 5.73 | qfq | 21,414,587 | 122,693,767 | 2.32% |
| 2026-05-28 | 5.50 | 5.67 | 5.50 | 5.60 | 5.60 | qfq | 13,221,294 | 74,203,889 | 1.27% |
| 2026-05-27 | 5.59 | 5.63 | 5.51 | 5.53 | 5.53 | qfq | 12,617,686 | 70,179,507 | -1.95% |
| 2026-05-26 | 5.70 | 5.70 | 5.51 | 5.64 | 5.64 | qfq | 13,295,519 | 74,231,297 | -1.57% |
| 2026-05-25 | 5.57 | 5.86 | 5.52 | 5.73 | 5.73 | qfq | 20,370,944 | 115,740,664 | 2.87% |
| 2026-05-22 | 5.57 | 5.60 | 5.47 | 5.57 | 5.57 | qfq | 10,934,946 | 60,605,380 | 1.09% |
| 2026-05-21 | 5.74 | 5.79 | 5.46 | 5.51 | 5.51 | qfq | 18,927,304 | 107,055,940 | -4.01% |
| 2026-05-20 | 5.98 | 5.99 | 5.73 | 5.74 | 5.74 | qfq | 19,282,000 | 111,808,431 | -4.01% |
| 2026-05-19 | 5.85 | 5.99 | 5.76 | 5.98 | 5.98 | qfq | 19,201,380 | 113,772,968 | 2.40% |
| 2026-05-18 | 5.70 | 5.84 | 5.62 | 5.84 | 5.84 | qfq | 14,802,807 | 85,156,789 | 2.46% |
| 2026-05-15 | 5.85 | 5.86 | 5.68 | 5.70 | 5.70 | qfq | 20,036,152 | 114,733,132 | -3.06% |
| 2026-05-14 | 6.00 | 6.13 | 5.88 | 5.88 | 5.88 | qfq | 24,532,182 | 146,139,439 | -1.84% |
| 2026-05-13 | 5.82 | 6.08 | 5.79 | 5.99 | 5.99 | qfq | 28,809,738 | 172,177,061 | 3.10% |
| 2026-05-12 | 5.82 | 5.87 | 5.73 | 5.81 | 5.81 | qfq | 15,752,634 | 91,536,286 | 0.00% |
| 2026-05-11 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 15,310,622 | 89,008,419 | -0.68% |
| 2026-05-08 | 5.83 | 5.94 | 5.76 | 5.85 | 5.85 | qfq | 18,220,062 | 106,703,917 | -4.41% |
| 2026-05-07 | 6.19 | 6.20 | 6.08 | 6.12 | 5.87 | qfq | 21,793,641 | 133,465,136 | -1.13% |
| 2026-05-06 | 6.14 | 6.20 | 6.07 | 6.19 | 5.94 | qfq | 20,576,426 | 126,388,324 | 1.64% |
| 2026-04-30 | 6.01 | 6.11 | 5.98 | 6.09 | 5.84 | qfq | 23,032,498 | 139,647,176 | 2.53% |
| 2026-04-29 | 5.84 | 5.95 | 5.81 | 5.94 | 5.70 | qfq | 15,331,068 | 90,818,590 | 1.37% |
| 2026-04-28 | 5.82 | 5.91 | 5.82 | 5.86 | 5.62 | qfq | 14,285,905 | 83,747,916 | 0.00% |
| 2026-04-27 | 5.90 | 5.93 | 5.81 | 5.86 | 5.62 | qfq | 13,800,808 | 80,797,467 | 1.38% |
| 2026-04-24 | 5.85 | 5.88 | 5.73 | 5.78 | 5.54 | qfq | 16,924,300 | 98,141,576 | -2.20% |
| 2026-04-23 | 5.88 | 5.95 | 5.75 | 5.91 | 5.67 | qfq | 22,921,940 | 133,975,181 | 0.85% |
| 2026-04-22 | 5.86 | 5.90 | 5.79 | 5.86 | 5.62 | qfq | 11,064,959 | 64,841,738 | -0.17% |
| 2026-04-21 | 5.90 | 5.92 | 5.73 | 5.87 | 5.63 | qfq | 17,858,800 | 103,920,777 | -0.68% |
| 2026-04-20 | 5.77 | 5.92 | 5.70 | 5.91 | 5.67 | qfq | 20,460,266 | 119,452,286 | 2.25% |
| 2026-04-17 | 5.79 | 5.83 | 5.72 | 5.78 | 5.54 | qfq | 10,366,686 | 59,760,611 | -0.34% |
| 2026-04-16 | 5.72 | 5.85 | 5.70 | 5.80 | 5.56 | qfq | 12,156,520 | 70,297,172 | 1.58% |
| 2026-04-15 | 5.79 | 5.79 | 5.69 | 5.71 | 5.48 | qfq | 11,460,700 | 65,579,693 | -1.21% |
| 2026-04-14 | 5.80 | 5.82 | 5.70 | 5.78 | 5.54 | qfq | 11,811,500 | 67,936,581 | 0.35% |
| 2026-04-13 | 5.72 | 5.78 | 5.66 | 5.76 | 5.52 | qfq | 14,173,400 | 80,932,189 | 0.00% |
| 2026-04-10 | 5.71 | 5.88 | 5.71 | 5.76 | 5.52 | qfq | 17,832,319 | 103,518,654 | 1.41% |
| 2026-04-09 | 5.79 | 5.79 | 5.67 | 5.68 | 5.45 | qfq | 16,322,400 | 93,167,503 | -2.74% |
| 2026-04-08 | 5.69 | 5.86 | 5.65 | 5.84 | 5.60 | qfq | 24,346,017 | 139,607,075 | 3.55% |
| 2026-04-07 | 5.46 | 5.71 | 5.42 | 5.64 | 5.41 | qfq | 25,456,503 | 142,663,187 | 3.11% |
| 2026-04-03 | 5.86 | 5.89 | 5.46 | 5.47 | 5.25 | qfq | 34,242,097 | 191,693,714 | -6.66% |
| 2026-04-02 | 6.17 | 6.39 | 5.86 | 5.86 | 5.62 | qfq | 44,245,161 | 267,012,610 | -5.48% |
| 2026-04-01 | 6.51 | 6.56 | 6.13 | 6.20 | 5.95 | qfq | 53,477,072 | 334,408,491 | -4.91% |
| 2026-03-31 | 6.42 | 6.92 | 6.35 | 6.52 | 6.25 | qfq | 63,385,265 | 417,348,468 | 2.03% |
| 2026-03-30 | 6.64 | 6.76 | 6.20 | 6.39 | 6.13 | qfq | 59,038,609 | 377,932,655 | -5.61% |
| 2026-03-27 | 6.70 | 7.10 | 6.66 | 6.77 | 6.49 | qfq | 80,281,329 | 549,298,477 | -0.88% |
| 2026-03-26 | 6.71 | 6.92 | 6.55 | 6.83 | 6.55 | qfq | 84,235,893 | 568,238,584 | 1.64% |
| 2026-03-25 | 6.34 | 6.91 | 6.28 | 6.72 | 6.45 | qfq | 81,018,683 | 538,468,105 | 5.66% |
| 2026-03-24 | 6.15 | 6.36 | 6.09 | 6.36 | 6.10 | qfq | 43,078,030 | 269,477,347 | 5.30% |
| 2026-03-23 | 6.13 | 6.27 | 6.00 | 6.04 | 5.79 | qfq | 35,586,124 | 217,694,163 | -2.42% |
| 2026-03-20 | 6.36 | 6.45 | 6.17 | 6.19 | 5.94 | qfq | 36,361,976 | 228,935,927 | -1.75% |
| 2026-03-19 | 6.14 | 6.50 | 6.08 | 6.30 | 6.04 | qfq | 43,139,162 | 271,818,900 | 2.11% |
| 2026-03-18 | 6.02 | 6.22 | 6.01 | 6.17 | 5.92 | qfq | 19,548,601 | 120,339,518 | 2.15% |
| 2026-03-17 | 6.15 | 6.18 | 6.02 | 6.04 | 5.79 | qfq | 14,025,994 | 85,566,996 | -1.95% |
| 2026-03-16 | 6.20 | 6.20 | 6.08 | 6.16 | 5.91 | qfq | 15,422,682 | 94,603,858 | -0.48% |
| 2026-03-13 | 6.34 | 6.34 | 6.15 | 6.19 | 5.94 | qfq | 29,899,102 | 185,879,945 | -2.52% |
| 2026-03-12 | 6.23 | 6.38 | 6.18 | 6.35 | 6.09 | qfq | 32,883,689 | 207,342,450 | 1.76% |
| 2026-03-11 | 6.15 | 6.26 | 5.99 | 6.24 | 5.99 | qfq | 29,062,909 | 178,815,319 | 1.13% |
| 2026-03-10 | 6.08 | 6.28 | 6.07 | 6.17 | 5.92 | qfq | 22,208,764 | 136,787,046 | 1.31% |
| 2026-03-09 | 6.04 | 6.16 | 6.00 | 6.09 | 5.84 | qfq | 26,998,449 | 164,380,908 | 0.33% |
| 2026-03-06 | 5.88 | 6.08 | 5.86 | 6.07 | 5.82 | qfq | 20,327,033 | 122,396,836 | 2.88% |
| 2026-03-05 | 5.91 | 5.98 | 5.84 | 5.90 | 5.66 | qfq | 14,641,282 | 86,610,170 | 1.55% |
| 2026-03-04 | 5.79 | 5.90 | 5.72 | 5.81 | 5.57 | qfq | 14,012,164 | 81,559,928 | -0.85% |
| 2026-03-03 | 5.95 | 6.02 | 5.82 | 5.86 | 5.62 | qfq | 16,305,917 | 96,682,086 | -0.68% |
| 2026-03-02 | 5.94 | 6.02 | 5.87 | 5.90 | 5.66 | qfq | 16,571,536 | 98,286,617 | -1.99% |
| 2026-02-27 | 5.90 | 6.05 | 5.88 | 6.02 | 5.77 | qfq | 20,355,564 | 121,963,350 | 2.21% |
| 2026-02-26 | 5.80 | 5.94 | 5.78 | 5.89 | 5.65 | qfq | 15,185,671 | 88,947,974 | 1.90% |
| 2026-02-25 | 5.77 | 5.85 | 5.76 | 5.78 | 5.54 | qfq | 9,690,323 | 56,358,429 | 0.17% |
| 2026-02-24 | 5.63 | 5.79 | 5.63 | 5.77 | 5.53 | qfq | 12,115,096 | 69,515,323 | 2.67% |
| 2026-02-13 | 5.77 | 5.77 | 5.60 | 5.62 | 5.39 | qfq | 12,867,422 | 72,984,713 | -2.77% |
| 2026-02-12 | 5.82 | 5.83 | 5.70 | 5.78 | 5.54 | qfq | 9,782,917 | 56,443,506 | -0.69% |
| 2026-02-11 | 5.82 | 5.85 | 5.79 | 5.82 | 5.58 | qfq | 8,505,055 | 49,465,496 | 0.34% |
| 2026-02-10 | 5.85 | 5.87 | 5.79 | 5.80 | 5.56 | qfq | 9,002,083 | 52,427,044 | -0.85% |
| 2026-02-09 | 5.88 | 5.90 | 5.82 | 5.85 | 5.61 | qfq | 9,103,147 | 53,258,727 | -0.17% |
| 2026-02-06 | 5.78 | 5.90 | 5.77 | 5.86 | 5.62 | qfq | 10,855,227 | 63,548,410 | 1.03% |
| 2026-02-05 | 5.89 | 5.89 | 5.78 | 5.80 | 5.56 | qfq | 11,461,942 | 66,778,095 | -1.69% |
| 2026-02-04 | 5.85 | 5.94 | 5.80 | 5.90 | 5.66 | qfq | 13,705,840 | 80,784,139 | 0.85% |
| 2026-02-03 | 5.77 | 5.85 | 5.73 | 5.85 | 5.61 | qfq | 14,443,739 | 83,631,126 | 2.45% |
| 2026-02-02 | 5.80 | 5.88 | 5.70 | 5.71 | 5.48 | qfq | 18,676,767 | 108,398,935 | -1.55% |
| 2026-01-30 | 5.70 | 5.81 | 5.66 | 5.80 | 5.56 | qfq | 16,558,576 | 95,171,279 | 1.75% |
| 2026-01-29 | 5.65 | 5.75 | 5.64 | 5.70 | 5.47 | qfq | 13,258,946 | 75,556,222 | 0.18% |
| 2026-01-28 | 5.61 | 5.71 | 5.58 | 5.69 | 5.46 | qfq | 15,382,609 | 87,028,043 | 1.07% |
| 2026-01-27 | 5.70 | 5.70 | 5.50 | 5.63 | 5.40 | qfq | 17,516,685 | 97,686,460 | -1.75% |
| 2026-01-26 | 5.79 | 5.80 | 5.67 | 5.73 | 5.50 | qfq | 12,986,900 | 74,382,602 | -0.87% |
| 2026-01-23 | 5.80 | 5.80 | 5.73 | 5.78 | 5.54 | qfq | 11,363,672 | 65,594,648 | -0.17% |
| 2026-01-22 | 5.72 | 5.80 | 5.68 | 5.79 | 5.55 | qfq | 13,566,385 | 78,152,105 | 1.22% |
| 2026-01-21 | 5.67 | 5.72 | 5.60 | 5.72 | 5.49 | qfq | 11,851,669 | 67,265,313 | 0.53% |
| 2026-01-20 | 5.66 | 5.72 | 5.61 | 5.69 | 5.46 | qfq | 17,758,151 | 100,927,278 | 0.89% |
| 2026-01-19 | 5.49 | 5.64 | 5.45 | 5.64 | 5.41 | qfq | 21,229,525 | 118,539,548 | 2.73% |
| 2026-01-16 | 5.51 | 5.60 | 5.48 | 5.49 | 5.27 | qfq | 21,785,524 | 120,451,478 | 0.00% |
| 2026-01-15 | 5.48 | 5.52 | 5.47 | 5.49 | 5.27 | qfq | 9,034,847 | 49,588,839 | -0.36% |
| 2026-01-14 | 5.51 | 5.56 | 5.46 | 5.51 | 5.28 | qfq | 17,455,937 | 96,250,450 | 0.00% |
| 2026-01-13 | 5.68 | 5.71 | 5.49 | 5.51 | 5.28 | qfq | 26,644,073 | 147,680,203 | -2.65% |
| 2026-01-12 | 5.62 | 5.70 | 5.62 | 5.66 | 5.43 | qfq | 12,707,865 | 71,790,302 | 0.35% |
| 2026-01-09 | 5.65 | 5.70 | 5.58 | 5.64 | 5.41 | qfq | 11,160,680 | 62,907,872 | 0.00% |
| 2026-01-08 | 5.62 | 5.65 | 5.59 | 5.64 | 5.41 | qfq | 7,804,703 | 43,857,209 | 0.53% |
| 2026-01-07 | 5.60 | 5.68 | 5.59 | 5.61 | 5.38 | qfq | 11,871,252 | 66,669,455 | 0.18% |
| 2026-01-06 | 5.53 | 5.60 | 5.53 | 5.60 | 5.37 | qfq | 10,873,155 | 60,654,442 | 1.45% |
| 2026-01-05 | 5.51 | 5.56 | 5.48 | 5.52 | 5.29 | qfq | 11,301,308 | 62,277,432 | 1.10% |
| 2025-12-31 | 5.47 | 5.49 | 5.41 | 5.46 | 5.24 | qfq | 8,266,016 | 44,992,698 | -0.36% |
| 2025-12-30 | 5.45 | 5.52 | 5.44 | 5.48 | 5.26 | qfq | 7,865,592 | 43,103,943 | 0.37% |
| 2025-12-29 | 5.52 | 5.53 | 5.44 | 5.46 | 5.24 | qfq | 8,551,335 | 46,838,787 | -1.27% |
| 2025-12-26 | 5.52 | 5.58 | 5.49 | 5.53 | 5.30 | qfq | 8,939,933 | 49,477,053 | 0.18% |
| 2025-12-25 | 5.51 | 5.54 | 5.44 | 5.52 | 5.29 | qfq | 8,344,344 | 45,792,377 | 0.00% |
| 2025-12-24 | 5.45 | 5.52 | 5.42 | 5.52 | 5.29 | qfq | 5,835,361 | 32,029,931 | 1.28% |
| 2025-12-23 | 5.51 | 5.53 | 5.42 | 5.45 | 5.23 | qfq | 9,911,101 | 54,096,461 | -1.09% |
| 2025-12-22 | 5.56 | 5.61 | 5.50 | 5.51 | 5.28 | qfq | 9,575,899 | 52,994,614 | -0.90% |
| 2025-12-19 | 5.47 | 5.59 | 5.45 | 5.56 | 5.33 | qfq | 8,609,263 | 47,662,880 | 1.83% |
| 2025-12-18 | 5.43 | 5.52 | 5.40 | 5.46 | 5.24 | qfq | 9,070,120 | 49,637,728 | 0.18% |
| 2025-12-17 | 5.48 | 5.50 | 5.32 | 5.45 | 5.23 | qfq | 12,783,425 | 69,048,898 | -0.55% |
| 2025-12-16 | 5.57 | 5.57 | 5.43 | 5.48 | 5.26 | qfq | 13,116,898 | 72,149,102 | -1.62% |
| 2025-12-15 | 5.52 | 5.64 | 5.51 | 5.57 | 5.34 | qfq | 10,433,191 | 58,283,509 | 0.36% |
| 2025-12-12 | 5.60 | 5.64 | 5.54 | 5.55 | 5.32 | qfq | 7,714,204 | 43,126,765 | -0.36% |
| 2025-12-11 | 5.67 | 5.67 | 5.57 | 5.57 | 5.34 | qfq | 6,778,404 | 38,031,233 | -1.59% |
| 2025-12-10 | 5.73 | 5.75 | 5.58 | 5.66 | 5.43 | qfq | 11,842,860 | 66,848,034 | -1.22% |
| 2025-12-09 | 5.80 | 5.84 | 5.73 | 5.73 | 5.50 | qfq | 7,061,409 | 40,808,141 | -1.38% |
| 2025-12-08 | 5.79 | 5.86 | 5.74 | 5.81 | 5.57 | qfq | 9,091,256 | 52,713,430 | 0.35% |
| 2025-12-05 | 5.78 | 5.81 | 5.68 | 5.79 | 5.55 | qfq | 9,523,518 | 54,717,874 | -0.34% |
| 2025-12-04 | 5.96 | 5.97 | 5.79 | 5.81 | 5.57 | qfq | 12,919,260 | 75,579,157 | -2.68% |
| 2025-12-03 | 5.97 | 6.01 | 5.94 | 5.97 | 5.73 | qfq | 9,032,712 | 53,899,769 | 0.34% |
| 2025-12-02 | 5.99 | 6.01 | 5.92 | 5.95 | 5.71 | qfq | 8,792,961 | 52,338,534 | -0.83% |
| 2025-12-01 | 6.06 | 6.09 | 5.93 | 6.00 | 5.75 | qfq | 15,261,870 | 91,579,288 | 0.17% |
| 2025-11-28 | 5.94 | 6.16 | 5.91 | 5.99 | 5.75 | qfq | 18,205,652 | 109,366,842 | 1.01% |
| 2025-11-27 | 5.96 | 6.03 | 5.92 | 5.93 | 5.69 | qfq | 11,856,889 | 70,634,889 | -0.67% |
| 2025-11-26 | 5.99 | 6.06 | 5.93 | 5.97 | 5.73 | qfq | 8,732,235 | 52,272,913 | -0.33% |
| 2025-11-25 | 6.03 | 6.10 | 5.96 | 5.99 | 5.75 | qfq | 9,993,280 | 60,205,312 | 0.17% |
| 2025-11-24 | 6.02 | 6.05 | 5.91 | 5.98 | 5.74 | qfq | 11,331,397 | 67,791,792 | 0.17% |
| 2025-11-21 | 6.15 | 6.24 | 5.97 | 5.97 | 5.73 | qfq | 14,531,008 | 88,171,239 | -3.55% |
| 2025-11-20 | 6.28 | 6.31 | 6.17 | 6.19 | 5.94 | qfq | 10,346,504 | 64,529,412 | -1.12% |
| 2025-11-19 | 6.25 | 6.37 | 6.21 | 6.26 | 6.00 | qfq | 11,584,214 | 72,555,058 | -0.48% |
| 2025-11-18 | 6.32 | 6.38 | 6.19 | 6.29 | 6.03 | qfq | 12,108,647 | 76,025,876 | -1.10% |
| 2025-11-17 | 6.29 | 6.38 | 6.19 | 6.36 | 6.10 | qfq | 12,555,823 | 78,867,347 | 0.63% |
| 2025-11-14 | 6.38 | 6.42 | 6.32 | 6.32 | 6.06 | qfq | 9,452,482 | 60,171,731 | -1.10% |
| 2025-11-13 | 6.38 | 6.41 | 6.33 | 6.39 | 6.13 | qfq | 10,376,193 | 66,073,843 | 0.16% |
| 2025-11-12 | 6.43 | 6.45 | 6.31 | 6.38 | 6.12 | qfq | 11,565,573 | 73,524,311 | -0.62% |
| 2025-11-11 | 6.50 | 6.52 | 6.40 | 6.42 | 6.16 | qfq | 13,579,154 | 87,640,371 | -0.77% |
| 2025-11-10 | 6.35 | 6.50 | 6.32 | 6.47 | 6.21 | qfq | 15,709,313 | 101,121,600 | 1.57% |
| 2025-11-07 | 6.34 | 6.52 | 6.28 | 6.37 | 6.11 | qfq | 19,255,103 | 123,041,132 | 0.47% |
| 2025-11-06 | 6.18 | 6.40 | 6.14 | 6.34 | 6.08 | qfq | 24,339,308 | 153,361,062 | 2.59% |
| 2025-11-05 | 6.06 | 6.21 | 6.03 | 6.18 | 5.93 | qfq | 14,000,623 | 86,060,862 | 1.31% |
| 2025-11-04 | 6.14 | 6.21 | 6.06 | 6.10 | 5.85 | qfq | 14,461,986 | 88,628,571 | -0.81% |
| 2025-11-03 | 6.08 | 6.25 | 6.08 | 6.15 | 5.90 | qfq | 25,172,969 | 154,611,153 | 1.65% |
| 2025-10-31 | 5.98 | 6.08 | 5.93 | 6.05 | 5.80 | qfq | 18,780,284 | 113,087,301 | 1.00% |
| 2025-10-30 | 6.04 | 6.11 | 5.96 | 5.99 | 5.75 | qfq | 19,850,330 | 119,579,161 | -1.16% |
| 2025-10-29 | 5.96 | 6.10 | 5.87 | 6.06 | 5.81 | qfq | 27,127,224 | 162,387,288 | 1.68% |
| 2025-10-28 | 5.98 | 6.05 | 5.93 | 5.96 | 5.72 | qfq | 14,790,854 | 88,353,609 | -0.67% |
| 2025-10-27 | 6.03 | 6.08 | 5.98 | 6.00 | 5.75 | qfq | 22,308,837 | 134,449,952 | -0.33% |
| 2025-10-24 | 6.06 | 6.10 | 5.97 | 6.02 | 5.77 | qfq | 18,410,052 | 110,933,152 | -0.99% |
| 2025-10-23 | 6.03 | 6.09 | 5.97 | 6.08 | 5.83 | qfq | 17,458,279 | 105,409,386 | 0.83% |
| 2025-10-22 | 6.04 | 6.12 | 6.02 | 6.03 | 5.78 | qfq | 19,447,606 | 117,820,334 | -0.82% |
| 2025-10-21 | 5.96 | 6.11 | 5.85 | 6.08 | 5.83 | qfq | 32,789,823 | 196,417,785 | 2.18% |
| 2025-10-20 | 5.99 | 6.17 | 5.93 | 5.95 | 5.71 | qfq | 41,799,168 | 250,977,885 | 2.59% |
| 2025-10-17 | 5.83 | 5.96 | 5.77 | 5.80 | 5.56 | qfq | 28,446,287 | 166,303,143 | -1.19% |
| 2025-10-16 | 6.18 | 6.19 | 5.85 | 5.87 | 5.63 | qfq | 35,852,692 | 213,723,662 | -6.08% |
| 2025-10-15 | 6.41 | 6.43 | 6.17 | 6.25 | 5.99 | qfq | 28,144,864 | 175,561,566 | -3.99% |
| 2025-10-14 | 6.77 | 6.85 | 6.49 | 6.51 | 6.24 | qfq | 21,078,555 | 139,589,452 | -4.55% |
| 2025-10-13 | 6.78 | 6.92 | 6.55 | 6.82 | 6.54 | qfq | 17,679,915 | 119,614,560 | 0.00% |
| 2025-10-10 | 6.79 | 6.96 | 6.76 | 6.82 | 6.54 | qfq | 13,901,718 | 95,532,260 | 0.15% |
| 2025-10-09 | 6.88 | 6.99 | 6.79 | 6.81 | 6.53 | qfq | 11,723,783 | 80,170,528 | -1.16% |
| 2025-09-30 | 6.98 | 7.01 | 6.86 | 6.89 | 6.61 | qfq | 10,183,386 | 70,499,226 | -1.85% |
| 2025-09-29 | 6.85 | 7.11 | 6.69 | 7.02 | 6.73 | qfq | 15,529,061 | 107,594,132 | 2.48% |
| 2025-09-26 | 6.96 | 7.03 | 6.83 | 6.85 | 6.57 | qfq | 12,167,959 | 84,220,098 | -1.30% |
| 2025-09-25 | 7.00 | 7.06 | 6.89 | 6.94 | 6.66 | qfq | 14,853,109 | 103,371,950 | -1.28% |
| 2025-09-24 | 6.85 | 7.08 | 6.73 | 7.03 | 6.74 | qfq | 15,691,504 | 108,939,279 | 0.43% |
| 2025-09-23 | 7.11 | 7.16 | 6.76 | 7.00 | 6.57 | qfq | 17,370,500 | 120,094,180 | -1.69% |
| 2025-09-22 | 7.27 | 7.29 | 7.08 | 7.12 | 6.68 | qfq | 16,275,760 | 116,542,875 | -2.20% |
| 2025-09-19 | 7.36 | 7.47 | 7.23 | 7.28 | 6.83 | qfq | 14,161,112 | 103,333,491 | -1.09% |
| 2025-09-18 | 7.44 | 7.60 | 7.30 | 7.36 | 6.91 | qfq | 29,958,268 | 222,012,902 | -1.08% |
| 2025-09-17 | 7.25 | 7.68 | 7.15 | 7.44 | 6.98 | qfq | 37,199,600 | 274,879,751 | 2.76% |
| 2025-09-16 | 6.92 | 7.38 | 6.83 | 7.24 | 6.80 | qfq | 38,598,400 | 275,999,743 | 4.62% |
| 2025-09-15 | 6.77 | 7.14 | 6.75 | 6.92 | 6.50 | qfq | 41,156,787 | 286,793,620 | 3.13% |
| 2025-09-12 | 6.55 | 6.75 | 6.51 | 6.71 | 6.30 | qfq | 23,904,843 | 159,406,684 | 2.91% |
| 2025-09-11 | 6.46 | 6.55 | 6.36 | 6.52 | 6.12 | qfq | 10,755,100 | 69,509,536 | 0.93% |
| 2025-09-10 | 6.45 | 6.48 | 6.37 | 6.46 | 6.06 | qfq | 8,320,523 | 53,554,579 | 0.00% |
| 2025-09-09 | 6.54 | 6.54 | 6.42 | 6.46 | 6.06 | qfq | 8,998,823 | 58,272,508 | -1.22% |
| 2025-09-08 | 6.44 | 6.56 | 6.42 | 6.54 | 6.14 | qfq | 12,181,100 | 79,427,184 | 1.40% |
| 2025-09-05 | 6.32 | 6.45 | 6.26 | 6.45 | 6.05 | qfq | 12,028,300 | 76,603,931 | 2.06% |
| 2025-09-04 | 6.31 | 6.40 | 6.22 | 6.32 | 5.93 | qfq | 16,612,507 | 105,113,736 | 1.12% |
| 2025-09-03 | 6.41 | 6.43 | 6.21 | 6.25 | 5.87 | qfq | 13,743,555 | 86,553,201 | -2.50% |
| 2025-09-02 | 6.53 | 6.60 | 6.34 | 6.41 | 6.02 | qfq | 14,936,704 | 95,978,504 | -1.69% |
| 2025-09-01 | 6.45 | 6.59 | 6.39 | 6.52 | 6.12 | qfq | 18,528,038 | 120,370,058 | 1.24% |
| 2025-08-29 | 6.53 | 6.55 | 6.41 | 6.44 | 6.04 | qfq | 21,651,085 | 139,834,188 | -1.38% |
| 2025-08-28 | 6.61 | 6.75 | 6.33 | 6.53 | 6.13 | qfq | 51,853,413 | 337,586,705 | -2.97% |
| 2025-08-27 | 6.60 | 7.24 | 6.53 | 6.73 | 6.32 | qfq | 66,055,887 | 459,179,599 | 2.28% |
| 2025-08-26 | 6.52 | 6.58 | 6.43 | 6.58 | 6.18 | qfq | 9,570,904 | 62,462,373 | 1.39% |
| 2025-08-25 | 6.44 | 6.60 | 6.42 | 6.49 | 6.09 | qfq | 11,208,000 | 72,868,033 | 0.78% |
| 2025-08-22 | 6.39 | 6.46 | 6.34 | 6.44 | 6.04 | qfq | 10,311,823 | 66,045,555 | 0.63% |
| 2025-08-21 | 6.42 | 6.44 | 6.37 | 6.40 | 6.01 | qfq | 6,542,800 | 41,890,513 | -0.16% |
| 2025-08-20 | 6.34 | 6.42 | 6.27 | 6.41 | 6.02 | qfq | 9,439,401 | 60,011,645 | 1.26% |
| 2025-08-19 | 6.29 | 6.33 | 6.24 | 6.33 | 5.94 | qfq | 6,584,500 | 41,377,862 | 0.48% |
| 2025-08-18 | 6.20 | 6.37 | 6.20 | 6.30 | 5.91 | qfq | 10,970,500 | 68,920,596 | 2.11% |
| 2025-08-15 | 6.14 | 6.19 | 6.12 | 6.17 | 5.79 | qfq | 8,543,704 | 52,607,271 | 0.65% |
| 2025-08-14 | 6.30 | 6.33 | 6.13 | 6.13 | 5.75 | qfq | 8,456,808 | 52,493,492 | -2.70% |
| 2025-08-13 | 6.29 | 6.34 | 6.26 | 6.30 | 5.91 | qfq | 6,257,800 | 39,427,648 | 0.00% |
| 2025-08-12 | 6.34 | 6.35 | 6.27 | 6.30 | 5.91 | qfq | 4,859,700 | 30,625,638 | -0.63% |
| 2025-08-11 | 6.33 | 6.34 | 6.24 | 6.34 | 5.95 | qfq | 7,796,700 | 49,099,655 | 0.16% |
| 2025-08-08 | 6.21 | 6.34 | 6.21 | 6.33 | 5.94 | qfq | 8,231,700 | 51,638,318 | 1.93% |
| 2025-08-07 | 6.22 | 6.25 | 6.16 | 6.21 | 5.83 | qfq | 5,585,704 | 34,637,172 | -0.16% |
| 2025-08-06 | 6.27 | 6.29 | 6.19 | 6.22 | 5.84 | qfq | 8,342,100 | 51,839,000 | -0.64% |
| 2025-08-05 | 6.20 | 6.28 | 6.16 | 6.26 | 5.88 | qfq | 7,853,900 | 48,913,022 | 1.46% |
| 2025-08-04 | 6.23 | 6.26 | 6.08 | 6.17 | 5.79 | qfq | 9,819,600 | 60,665,787 | -0.80% |
| 2025-08-01 | 6.22 | 6.25 | 6.17 | 6.22 | 5.84 | qfq | 5,229,400 | 32,472,905 | 0.48% |
| 2025-07-31 | 6.31 | 6.33 | 6.15 | 6.19 | 5.81 | qfq | 9,198,900 | 57,225,595 | -2.37% |
| 2025-07-30 | 6.34 | 6.36 | 6.28 | 6.34 | 5.95 | qfq | 8,543,204 | 54,085,958 | -0.16% |
| 2025-07-29 | 6.43 | 6.46 | 6.30 | 6.35 | 5.96 | qfq | 8,098,701 | 51,386,289 | -1.70% |
| 2025-07-28 | 6.47 | 6.50 | 6.41 | 6.46 | 6.06 | qfq | 9,160,400 | 59,079,471 | 0.94% |
| 2025-07-25 | 6.48 | 6.50 | 6.36 | 6.40 | 6.01 | qfq | 10,139,000 | 64,857,654 | -1.23% |
| 2025-07-24 | 6.45 | 6.52 | 6.39 | 6.48 | 6.08 | qfq | 7,673,800 | 49,398,166 | 1.09% |
| 2025-07-23 | 6.40 | 6.50 | 6.37 | 6.41 | 6.02 | qfq | 9,350,300 | 60,078,275 | 0.16% |
| 2025-07-22 | 6.45 | 6.47 | 6.32 | 6.40 | 6.01 | qfq | 9,673,200 | 61,792,555 | -0.93% |
| 2025-07-21 | 6.39 | 6.53 | 6.38 | 6.46 | 6.06 | qfq | 13,622,100 | 87,951,322 | 1.25% |
| 2025-07-18 | 6.34 | 6.41 | 6.31 | 6.38 | 5.99 | qfq | 7,918,400 | 50,306,354 | 0.31% |
| 2025-07-17 | 6.35 | 6.41 | 6.32 | 6.36 | 5.97 | qfq | 7,300,404 | 46,464,382 | -0.16% |
| 2025-07-16 | 6.36 | 6.41 | 6.31 | 6.37 | 5.98 | qfq | 6,673,800 | 42,427,161 | 0.63% |
| 2025-07-15 | 6.41 | 6.43 | 6.28 | 6.33 | 5.94 | qfq | 13,145,000 | 83,251,661 | -1.71% |
| 2025-07-14 | 6.28 | 6.53 | 6.26 | 6.44 | 6.04 | qfq | 17,584,000 | 113,257,109 | 2.71% |
| 2025-07-11 | 6.34 | 6.36 | 6.22 | 6.27 | 5.89 | qfq | 10,131,904 | 63,508,390 | -1.10% |
| 2025-07-10 | 6.38 | 6.42 | 6.30 | 6.34 | 5.95 | qfq | 11,697,800 | 74,223,744 | -0.63% |
| 2025-07-09 | 6.33 | 6.60 | 6.32 | 6.38 | 5.99 | qfq | 21,904,500 | 140,530,873 | 0.63% |
| 2025-07-08 | 6.35 | 6.37 | 6.21 | 6.34 | 5.95 | qfq | 21,387,804 | 134,199,832 | -0.63% |
| 2025-07-07 | 6.21 | 6.43 | 6.09 | 6.38 | 5.99 | qfq | 30,680,600 | 192,640,399 | 5.11% |
| 2025-07-04 | 6.03 | 6.16 | 6.00 | 6.07 | 5.70 | qfq | 12,432,084 | 75,700,889 | 0.66% |
| 2025-07-03 | 6.04 | 6.07 | 5.96 | 6.03 | 5.66 | qfq | 9,043,904 | 54,265,764 | 0.00% |
| 2025-07-02 | 6.00 | 6.05 | 5.95 | 6.03 | 5.66 | qfq | 9,381,304 | 56,400,414 | 0.67% |
| 2025-07-01 | 5.94 | 5.99 | 5.91 | 5.99 | 5.62 | qfq | 9,114,704 | 54,339,597 | 0.84% |
| 2025-06-30 | 5.91 | 5.97 | 5.87 | 5.94 | 5.58 | qfq | 7,534,300 | 44,535,755 | 0.34% |
| 2025-06-27 | 5.91 | 5.98 | 5.89 | 5.92 | 5.56 | qfq | 6,207,100 | 36,810,482 | 0.00% |
| 2025-06-26 | 5.97 | 5.98 | 5.89 | 5.92 | 5.56 | qfq | 7,537,900 | 44,636,899 | -0.84% |
| 2025-06-25 | 5.97 | 6.03 | 5.92 | 5.97 | 5.60 | qfq | 6,473,100 | 38,582,851 | 0.17% |
| 2025-06-24 | 5.90 | 5.99 | 5.88 | 5.96 | 5.59 | qfq | 5,685,304 | 33,880,983 | 1.02% |
| 2025-06-23 | 5.81 | 5.91 | 5.80 | 5.90 | 5.54 | qfq | 5,547,200 | 32,594,664 | 0.17% |
| 2025-06-20 | 5.90 | 5.99 | 5.87 | 5.89 | 5.53 | qfq | 6,107,800 | 36,130,506 | -0.51% |
| 2025-06-19 | 6.08 | 6.09 | 5.90 | 5.92 | 5.56 | qfq | 10,719,500 | 64,109,476 | -2.79% |
| 2025-06-18 | 6.15 | 6.16 | 6.06 | 6.09 | 5.72 | qfq | 7,530,100 | 45,898,119 | -1.14% |
| 2025-06-17 | 6.17 | 6.24 | 6.10 | 6.16 | 5.78 | qfq | 10,424,800 | 64,346,133 | 0.16% |
| 2025-06-16 | 6.08 | 6.24 | 6.07 | 6.15 | 5.77 | qfq | 9,924,123 | 61,032,610 | 1.15% |
| 2025-06-13 | 6.14 | 6.22 | 6.07 | 6.08 | 5.71 | qfq | 7,808,700 | 47,817,689 | -1.30% |
| 2025-06-12 | 6.20 | 6.21 | 6.10 | 6.16 | 5.78 | qfq | 8,567,804 | 52,653,804 | -0.65% |
| 2025-06-11 | 6.24 | 6.27 | 6.16 | 6.20 | 5.82 | qfq | 8,290,100 | 51,469,579 | -0.64% |
| 2025-06-10 | 6.25 | 6.30 | 6.12 | 6.24 | 5.86 | qfq | 12,374,704 | 76,928,397 | -0.16% |
| 2025-06-09 | 6.17 | 6.30 | 6.16 | 6.25 | 5.87 | qfq | 11,271,502 | 70,209,482 | 0.81% |
| 2025-06-06 | 6.17 | 6.23 | 6.11 | 6.20 | 5.82 | qfq | 9,929,904 | 61,323,636 | 0.32% |
| 2025-06-05 | 6.22 | 6.29 | 6.13 | 6.18 | 5.80 | qfq | 13,766,500 | 85,247,440 | 0.16% |
| 2025-06-04 | 6.25 | 6.28 | 6.15 | 6.17 | 5.79 | qfq | 14,308,400 | 88,411,962 | -0.80% |
| 2025-06-03 | 6.16 | 6.27 | 6.07 | 6.22 | 5.84 | qfq | 24,105,977 | 148,592,454 | -1.58% |
| 2025-05-30 | 6.38 | 6.73 | 6.20 | 6.32 | 5.93 | qfq | 39,897,301 | 256,047,595 | -0.47% |
| 2025-05-29 | 6.31 | 6.42 | 6.22 | 6.35 | 5.96 | qfq | 30,256,905 | 191,781,367 | 0.32% |
| 2025-05-28 | 6.30 | 6.38 | 6.20 | 6.33 | 5.94 | qfq | 39,459,400 | 248,491,722 | 1.61% |
| 2025-05-27 | 6.20 | 6.38 | 6.13 | 6.23 | 5.85 | qfq | 51,686,100 | 321,982,448 | -0.80% |
| 2025-05-26 | 5.70 | 6.28 | 5.69 | 6.28 | 5.89 | qfq | 38,126,679 | 235,030,938 | 9.98% |
| 2025-05-23 | 5.79 | 5.86 | 5.70 | 5.71 | 5.36 | qfq | 10,567,600 | 61,034,529 | -1.55% |
| 2025-05-22 | 5.93 | 6.10 | 5.79 | 5.80 | 5.44 | qfq | 17,422,400 | 103,066,722 | -2.19% |
| 2025-05-21 | 5.85 | 5.96 | 5.83 | 5.93 | 5.57 | qfq | 10,271,300 | 60,651,285 | 1.37% |
| 2025-05-20 | 5.85 | 5.87 | 5.80 | 5.85 | 5.49 | qfq | 6,102,204 | 35,594,871 | 0.17% |
| 2025-05-19 | 5.80 | 5.89 | 5.77 | 5.84 | 5.48 | qfq | 8,642,104 | 50,441,376 | 0.69% |
| 2025-05-16 | 5.75 | 5.85 | 5.74 | 5.80 | 5.44 | qfq | 5,553,700 | 32,162,851 | 0.69% |
| 2025-05-15 | 5.81 | 5.83 | 5.74 | 5.76 | 5.41 | qfq | 6,807,860 | 39,329,231 | -1.03% |
| 2025-05-14 | 5.86 | 5.92 | 5.79 | 5.82 | 5.46 | qfq | 9,590,200 | 56,061,468 | -0.85% |
| 2025-05-13 | 5.90 | 5.93 | 5.82 | 5.87 | 5.51 | qfq | 8,988,800 | 52,760,359 | 0.17% |
| 2025-05-12 | 5.99 | 6.00 | 5.80 | 5.86 | 5.50 | qfq | 15,573,000 | 91,135,866 | -1.51% |
| 2025-05-09 | 5.81 | 5.97 | 5.75 | 5.95 | 5.58 | qfq | 13,645,600 | 80,310,282 | 1.88% |
| 2025-05-08 | 5.82 | 5.95 | 5.78 | 5.84 | 5.48 | qfq | 10,105,679 | 59,214,524 | 0.34% |
| 2025-05-07 | 5.94 | 5.97 | 5.80 | 5.82 | 5.46 | qfq | 12,081,100 | 70,926,671 | -1.19% |
| 2025-05-06 | 5.67 | 5.91 | 5.67 | 5.89 | 5.53 | qfq | 12,062,674 | 70,068,187 | 3.88% |
| 2025-04-30 | 5.74 | 5.78 | 5.64 | 5.67 | 5.32 | qfq | 7,955,404 | 45,283,099 | 0.71% |
| 2025-04-29 | 5.67 | 5.72 | 5.58 | 5.63 | 5.28 | qfq | 9,168,200 | 51,843,769 | -1.92% |
| 2025-04-28 | 5.82 | 5.90 | 5.67 | 5.74 | 5.39 | qfq | 11,469,900 | 65,828,544 | -2.05% |
| 2025-04-25 | 5.71 | 5.90 | 5.71 | 5.86 | 5.50 | qfq | 11,757,300 | 68,630,535 | 2.45% |
| 2025-04-24 | 5.69 | 5.83 | 5.67 | 5.72 | 5.37 | qfq | 11,716,500 | 67,466,027 | 0.53% |
| 2025-04-23 | 5.72 | 5.78 | 5.68 | 5.69 | 5.34 | qfq | 8,699,200 | 49,708,967 | -1.22% |
| 2025-04-22 | 5.93 | 5.99 | 5.70 | 5.76 | 5.41 | qfq | 18,323,721 | 106,406,543 | 1.95% |
| 2025-04-21 | 5.50 | 5.67 | 5.38 | 5.65 | 5.30 | qfq | 15,139,500 | 84,223,796 | 4.63% |
| 2025-04-18 | 5.41 | 5.42 | 5.32 | 5.40 | 5.07 | qfq | 6,286,800 | 33,745,540 | -0.74% |
| 2025-04-17 | 5.38 | 5.49 | 5.31 | 5.44 | 5.11 | qfq | 8,868,504 | 48,019,503 | 1.87% |
| 2025-04-16 | 5.50 | 5.58 | 5.30 | 5.34 | 5.01 | qfq | 10,844,400 | 58,439,905 | -3.44% |
| 2025-04-15 | 5.45 | 5.55 | 5.42 | 5.53 | 5.19 | qfq | 7,502,200 | 41,244,777 | 1.47% |
| 2025-04-14 | 5.34 | 5.55 | 5.33 | 5.45 | 5.12 | qfq | 10,018,521 | 54,680,865 | 3.22% |
| 2025-04-11 | 5.24 | 5.38 | 5.24 | 5.28 | 4.96 | qfq | 7,501,700 | 39,781,400 | -0.94% |
| 2025-04-10 | 5.24 | 5.42 | 5.24 | 5.33 | 5.00 | qfq | 11,449,100 | 61,322,716 | 3.09% |
| 2025-04-09 | 5.09 | 5.21 | 4.75 | 5.17 | 4.85 | qfq | 14,064,000 | 70,402,252 | -0.19% |
| 2025-04-08 | 5.11 | 5.30 | 5.05 | 5.18 | 4.86 | qfq | 16,227,670 | 83,946,122 | -3.54% |
| 2025-04-07 | 5.45 | 5.70 | 5.37 | 5.37 | 5.04 | qfq | 10,577,000 | 57,531,604 | -10.05% |
| 2025-04-03 | 5.96 | 6.12 | 5.90 | 5.97 | 5.60 | qfq | 15,508,500 | 93,363,984 | 0.00% |
| 2025-04-02 | 5.92 | 5.99 | 5.82 | 5.97 | 5.60 | qfq | 8,768,400 | 51,858,174 | 0.51% |
| 2025-04-01 | 5.73 | 5.99 | 5.73 | 5.94 | 5.58 | qfq | 12,070,204 | 71,229,871 | 3.48% |
| 2025-03-31 | 5.72 | 5.78 | 5.57 | 5.74 | 5.39 | qfq | 10,359,730 | 58,875,128 | -0.69% |
| 2025-03-28 | 5.85 | 5.88 | 5.71 | 5.78 | 5.43 | qfq | 11,777,825 | 68,037,688 | -1.37% |
| 2025-03-27 | 5.93 | 5.98 | 5.80 | 5.86 | 5.50 | qfq | 10,254,204 | 60,123,790 | -1.84% |
| 2025-03-26 | 5.95 | 5.99 | 5.88 | 5.97 | 5.60 | qfq | 11,225,270 | 66,755,566 | 0.51% |
| 2025-03-25 | 5.94 | 6.04 | 5.88 | 5.94 | 5.58 | qfq | 10,273,947 | 61,077,342 | -0.34% |
| 2025-03-24 | 5.99 | 6.08 | 5.81 | 5.96 | 5.59 | qfq | 14,280,206 | 85,044,871 | -1.16% |
| 2025-03-21 | 6.03 | 6.15 | 5.99 | 6.03 | 5.66 | qfq | 14,185,700 | 85,956,629 | -0.66% |
| 2025-03-20 | 6.02 | 6.32 | 5.97 | 6.07 | 5.70 | qfq | 24,016,377 | 147,791,762 | 0.33% |
| 2025-03-19 | 5.91 | 6.11 | 5.82 | 6.05 | 5.68 | qfq | 16,815,170 | 101,383,725 | 1.68% |
| 2025-03-18 | 5.97 | 6.02 | 5.87 | 5.95 | 5.58 | qfq | 11,264,900 | 66,712,235 | -0.34% |
| 2025-03-17 | 5.88 | 6.03 | 5.82 | 5.97 | 5.60 | qfq | 18,102,900 | 107,489,055 | 1.88% |
| 2025-03-14 | 5.84 | 5.90 | 5.78 | 5.86 | 5.50 | qfq | 10,855,800 | 63,527,365 | -0.17% |
| 2025-03-13 | 5.91 | 5.91 | 5.77 | 5.87 | 5.51 | qfq | 11,768,043 | 68,565,026 | -0.34% |
| 2025-03-12 | 5.91 | 5.94 | 5.83 | 5.89 | 5.53 | qfq | 11,173,900 | 65,714,856 | -0.34% |
| 2025-03-11 | 5.97 | 6.00 | 5.82 | 5.91 | 5.55 | qfq | 15,398,300 | 90,709,957 | -2.31% |
| 2025-03-10 | 6.01 | 6.08 | 5.93 | 6.05 | 5.68 | qfq | 14,117,200 | 84,768,968 | 0.83% |
| 2025-03-07 | 5.93 | 6.12 | 5.93 | 6.00 | 5.63 | qfq | 19,463,142 | 116,917,781 | 1.18% |
| 2025-03-06 | 5.83 | 6.03 | 5.76 | 5.93 | 5.57 | qfq | 21,898,042 | 129,551,380 | 2.07% |
| 2025-03-05 | 5.80 | 5.93 | 5.74 | 5.81 | 5.45 | qfq | 19,492,340 | 113,210,479 | -0.51% |
| 2025-03-04 | 5.79 | 5.97 | 5.76 | 5.84 | 5.48 | qfq | 29,313,200 | 171,204,160 | -0.68% |
| 2025-03-03 | 6.77 | 6.77 | 5.78 | 5.88 | 5.52 | qfq | 60,179,364 | 373,017,635 | -6.81% |
| 2025-02-28 | 6.31 | 6.31 | 6.31 | 6.31 | 5.92 | qfq | 12,410,100 | 78,307,731 | 9.93% |
| 2025-02-27 | 5.82 | 5.96 | 5.69 | 5.74 | 5.39 | qfq | 49,038,500 | 283,863,775 | -0.17% |
| 2025-02-26 | 5.22 | 5.75 | 5.22 | 5.75 | 5.40 | qfq | 36,400,004 | 203,327,010 | 9.94% |
| 2025-02-25 | 5.28 | 5.32 | 5.21 | 5.23 | 4.91 | qfq | 15,480,501 | 81,317,816 | -1.13% |
| 2025-02-24 | 5.26 | 5.38 | 5.20 | 5.29 | 4.97 | qfq | 19,294,505 | 101,837,190 | 0.57% |
| 2025-02-21 | 5.27 | 5.32 | 5.20 | 5.26 | 4.94 | qfq | 15,420,100 | 80,891,693 | -0.19% |
| 2025-02-20 | 5.34 | 5.35 | 5.15 | 5.27 | 4.95 | qfq | 23,289,100 | 121,722,737 | -1.68% |
| 2025-02-19 | 5.37 | 5.47 | 5.29 | 5.36 | 5.03 | qfq | 28,755,608 | 153,709,957 | -1.47% |
| 2025-02-18 | 5.35 | 5.61 | 5.33 | 5.44 | 5.11 | qfq | 51,915,624 | 283,405,851 | 1.68% |
| 2025-02-17 | 4.92 | 5.35 | 4.88 | 5.35 | 5.02 | qfq | 41,198,718 | 215,694,399 | 10.08% |
| 2025-02-14 | 4.85 | 4.90 | 4.83 | 4.86 | 4.56 | qfq | 6,202,000 | 30,152,463 | 0.00% |
| 2025-02-13 | 4.89 | 4.91 | 4.85 | 4.86 | 4.56 | qfq | 6,924,604 | 33,803,783 | -0.82% |
| 2025-02-12 | 4.86 | 4.93 | 4.86 | 4.90 | 4.60 | qfq | 6,301,600 | 30,852,633 | 0.20% |
| 2025-02-11 | 4.90 | 4.92 | 4.82 | 4.89 | 4.59 | qfq | 6,744,900 | 32,795,871 | -0.20% |
| 2025-02-10 | 4.85 | 4.90 | 4.82 | 4.90 | 4.60 | qfq | 8,063,500 | 39,120,938 | 1.45% |
| 2025-02-07 | 4.83 | 4.88 | 4.77 | 4.83 | 4.53 | qfq | 10,282,000 | 49,562,510 | 0.84% |
| 2025-02-06 | 4.73 | 4.79 | 4.66 | 4.79 | 4.50 | qfq | 8,173,600 | 38,744,566 | 0.84% |
| 2025-02-05 | 4.77 | 4.78 | 4.68 | 4.75 | 4.46 | qfq | 6,816,614 | 32,242,281 | 0.21% |
| 2025-01-27 | 4.75 | 4.83 | 4.74 | 4.74 | 4.45 | qfq | 5,804,000 | 27,796,667 | -0.21% |
| 2025-01-24 | 4.76 | 4.78 | 4.67 | 4.75 | 4.46 | qfq | 8,284,500 | 39,097,738 | -0.63% |
| 2025-01-23 | 4.85 | 4.96 | 4.78 | 4.78 | 4.49 | qfq | 10,483,600 | 50,899,862 | -0.62% |
| 2025-01-22 | 4.90 | 4.94 | 4.79 | 4.81 | 4.51 | qfq | 9,335,400 | 45,308,141 | -2.24% |
| 2025-01-21 | 4.93 | 4.99 | 4.81 | 4.92 | 4.62 | qfq | 16,595,224 | 81,295,263 | 0.20% |
| 2025-01-20 | 4.69 | 5.08 | 4.58 | 4.91 | 4.61 | qfq | 27,462,930 | 134,522,680 | 6.28% |
| 2025-01-17 | 4.65 | 4.68 | 4.57 | 4.62 | 4.34 | qfq | 7,860,873 | 36,434,282 | -0.65% |
| 2025-01-16 | 4.55 | 4.65 | 4.52 | 4.65 | 4.36 | qfq | 10,460,604 | 48,023,384 | 3.10% |
| 2025-01-15 | 4.58 | 4.58 | 4.48 | 4.51 | 4.23 | qfq | 8,362,300 | 37,851,641 | -0.66% |
| 2025-01-14 | 4.39 | 4.55 | 4.39 | 4.54 | 4.26 | qfq | 9,266,000 | 41,727,330 | 3.65% |
| 2025-01-13 | 4.32 | 4.40 | 4.24 | 4.38 | 4.11 | qfq | 8,347,400 | 36,160,586 | -0.23% |
| 2025-01-10 | 4.60 | 4.61 | 4.38 | 4.39 | 4.12 | qfq | 10,217,373 | 45,882,479 | -3.94% |
| 2025-01-09 | 4.51 | 4.62 | 4.51 | 4.57 | 4.29 | qfq | 9,283,161 | 42,384,058 | 0.66% |
| 2025-01-08 | 4.57 | 4.62 | 4.42 | 4.54 | 4.26 | qfq | 10,780,300 | 48,788,809 | -1.09% |
| 2025-01-07 | 4.48 | 4.59 | 4.43 | 4.59 | 4.31 | qfq | 13,194,700 | 59,478,576 | 3.85% |
| 2025-01-06 | 4.48 | 4.53 | 4.28 | 4.42 | 4.15 | qfq | 13,130,873 | 58,035,840 | -1.56% |
| 2025-01-03 | 4.84 | 4.92 | 4.48 | 4.49 | 4.21 | qfq | 21,176,100 | 98,660,202 | -6.26% |
| 2025-01-02 | 4.76 | 4.95 | 4.67 | 4.79 | 4.50 | qfq | 21,777,194 | 105,221,663 | 0.21% |
| 2024-12-31 | 5.10 | 5.16 | 4.78 | 4.78 | 4.49 | qfq | 31,003,308 | 152,697,590 | -7.18% |
| 2024-12-30 | 5.40 | 5.41 | 5.08 | 5.15 | 4.83 | qfq | 36,132,904 | 187,102,548 | -5.50% |
| 2024-12-27 | 5.36 | 5.58 | 5.33 | 5.45 | 5.12 | qfq | 39,023,769 | 213,102,465 | -1.80% |
| 2024-12-26 | 5.44 | 5.84 | 5.30 | 5.55 | 5.21 | qfq | 52,775,556 | 290,682,584 | 2.21% |
| 2024-12-25 | 5.87 | 5.87 | 5.43 | 5.43 | 5.10 | qfq | 77,343,860 | 431,836,758 | -9.95% |
| 2024-12-24 | 5.31 | 6.03 | 5.20 | 6.03 | 5.66 | qfq | 76,095,471 | 444,182,650 | 10.04% |
| 2024-12-23 | 5.39 | 5.82 | 5.12 | 5.48 | 5.14 | qfq | 75,919,900 | 411,730,917 | 3.59% |
| 2024-12-20 | 4.88 | 5.29 | 4.88 | 5.29 | 4.97 | qfq | 31,619,594 | 163,702,912 | 9.98% |
| 2024-12-19 | 4.74 | 4.84 | 4.68 | 4.81 | 4.51 | qfq | 8,572,800 | 40,821,347 | 1.05% |
| 2024-12-18 | 4.79 | 4.87 | 4.71 | 4.76 | 4.47 | qfq | 8,442,770 | 40,466,147 | 0.00% |
| 2024-12-17 | 4.99 | 4.99 | 4.74 | 4.76 | 4.47 | qfq | 9,912,000 | 47,778,929 | -4.03% |
| 2024-12-16 | 4.92 | 5.01 | 4.90 | 4.96 | 4.66 | qfq | 8,354,300 | 41,493,113 | 0.40% |
| 2024-12-13 | 4.96 | 4.97 | 4.87 | 4.94 | 4.64 | qfq | 6,038,100 | 29,681,615 | -0.60% |
| 2024-12-12 | 4.90 | 4.98 | 4.87 | 4.97 | 4.66 | qfq | 7,601,700 | 37,528,395 | 1.43% |
| 2024-12-11 | 4.83 | 4.90 | 4.81 | 4.90 | 4.60 | qfq | 6,879,800 | 33,582,333 | 1.45% |
| 2024-12-10 | 5.01 | 5.02 | 4.81 | 4.83 | 4.53 | qfq | 11,373,600 | 55,554,696 | -1.23% |
| 2024-12-09 | 4.90 | 4.94 | 4.82 | 4.89 | 4.59 | qfq | 9,360,200 | 45,775,085 | 0.62% |
| 2024-12-06 | 4.77 | 4.89 | 4.77 | 4.86 | 4.56 | qfq | 9,481,800 | 46,002,128 | 1.89% |
| 2024-12-05 | 4.75 | 4.80 | 4.72 | 4.77 | 4.48 | qfq | 5,663,944 | 27,009,861 | 0.42% |
| 2024-12-04 | 4.82 | 4.85 | 4.71 | 4.75 | 4.46 | qfq | 6,976,900 | 33,404,654 | -1.86% |
| 2024-12-03 | 4.84 | 4.86 | 4.79 | 4.84 | 4.54 | qfq | 7,792,000 | 37,634,678 | 0.41% |
| 2024-12-02 | 4.74 | 4.83 | 4.74 | 4.82 | 4.52 | qfq | 9,565,000 | 45,849,059 | 1.26% |
| 2024-11-29 | 4.75 | 4.77 | 4.68 | 4.76 | 4.47 | qfq | 9,334,200 | 44,185,490 | 0.21% |
| 2024-11-28 | 4.62 | 4.79 | 4.62 | 4.75 | 4.46 | qfq | 13,012,600 | 61,513,883 | 2.15% |
| 2024-11-27 | 4.62 | 4.65 | 4.47 | 4.65 | 4.36 | qfq | 8,858,500 | 40,416,698 | 1.31% |
| 2024-11-26 | 4.62 | 4.72 | 4.58 | 4.59 | 4.31 | qfq | 10,640,600 | 49,238,482 | -0.86% |
| 2024-11-25 | 4.52 | 4.63 | 4.49 | 4.63 | 4.35 | qfq | 8,500,800 | 38,989,392 | 2.66% |
| 2024-11-22 | 4.64 | 4.66 | 4.49 | 4.51 | 4.23 | qfq | 7,921,500 | 36,418,834 | -2.80% |
| 2024-11-21 | 4.61 | 4.64 | 4.56 | 4.64 | 4.36 | qfq | 5,622,900 | 25,937,008 | 0.65% |
| 2024-11-20 | 4.50 | 4.62 | 4.50 | 4.61 | 4.33 | qfq | 8,500,500 | 38,846,335 | 1.99% |
| 2024-11-19 | 4.44 | 4.52 | 4.40 | 4.52 | 4.24 | qfq | 6,612,307 | 29,498,743 | 2.03% |
| 2024-11-18 | 4.47 | 4.54 | 4.40 | 4.43 | 4.16 | qfq | 8,675,839 | 38,757,101 | 0.23% |
| 2024-11-15 | 4.47 | 4.55 | 4.41 | 4.42 | 4.15 | qfq | 7,241,200 | 32,547,372 | -1.56% |
| 2024-11-14 | 4.59 | 4.64 | 4.46 | 4.49 | 4.21 | qfq | 8,899,039 | 40,417,672 | -2.81% |
| 2024-11-13 | 4.61 | 4.64 | 4.53 | 4.62 | 4.34 | qfq | 8,232,100 | 37,720,439 | 0.43% |
| 2024-11-12 | 4.63 | 4.69 | 4.58 | 4.60 | 4.32 | qfq | 12,148,500 | 56,241,072 | -0.43% |
| 2024-11-11 | 4.57 | 4.65 | 4.55 | 4.62 | 4.34 | qfq | 8,998,904 | 41,363,441 | 0.65% |
| 2024-11-08 | 4.73 | 4.73 | 4.57 | 4.59 | 4.31 | qfq | 11,410,200 | 52,607,643 | -1.50% |
| 2024-11-07 | 4.49 | 4.75 | 4.49 | 4.66 | 4.37 | qfq | 15,181,042 | 70,104,337 | 3.33% |
| 2024-11-06 | 4.53 | 4.55 | 4.46 | 4.51 | 4.23 | qfq | 13,796,052 | 62,297,081 | -0.44% |
| 2024-11-05 | 4.41 | 4.53 | 4.40 | 4.53 | 4.25 | qfq | 12,404,552 | 55,422,258 | 2.49% |
| 2024-11-04 | 4.39 | 4.43 | 4.32 | 4.42 | 4.15 | qfq | 7,131,700 | 31,257,282 | 0.91% |
| 2024-11-01 | 4.49 | 4.50 | 4.36 | 4.38 | 4.11 | qfq | 10,209,300 | 45,030,097 | -2.45% |
| 2024-10-31 | 4.39 | 4.60 | 4.39 | 4.49 | 4.21 | qfq | 13,781,852 | 61,707,780 | 2.98% |
| 2024-10-30 | 4.34 | 4.41 | 4.30 | 4.36 | 4.09 | qfq | 5,781,700 | 25,169,365 | 0.46% |
| 2024-10-29 | 4.53 | 4.55 | 4.33 | 4.34 | 4.07 | qfq | 9,488,700 | 41,864,808 | -3.77% |
| 2024-10-28 | 4.39 | 4.51 | 4.38 | 4.51 | 4.23 | qfq | 9,848,800 | 43,902,026 | 3.44% |
| 2024-10-25 | 4.27 | 4.36 | 4.27 | 4.36 | 4.09 | qfq | 7,604,900 | 32,897,889 | 1.87% |
| 2024-10-24 | 4.29 | 4.29 | 4.23 | 4.28 | 4.02 | qfq | 4,883,436 | 20,781,128 | 0.23% |
| 2024-10-23 | 4.27 | 4.32 | 4.24 | 4.27 | 4.01 | qfq | 8,774,436 | 37,554,241 | 0.00% |
| 2024-10-22 | 4.18 | 4.28 | 4.16 | 4.27 | 4.01 | qfq | 7,371,468 | 31,220,164 | 2.15% |
| 2024-10-21 | 4.25 | 4.25 | 4.17 | 4.18 | 3.92 | qfq | 7,343,900 | 30,793,896 | -0.48% |
| 2024-10-18 | 4.16 | 4.25 | 4.12 | 4.20 | 3.94 | qfq | 7,553,672 | 31,596,362 | 1.20% |
| 2024-10-17 | 4.25 | 4.25 | 4.14 | 4.15 | 3.90 | qfq | 6,989,000 | 29,361,100 | -1.89% |
| 2024-10-16 | 4.16 | 4.24 | 4.13 | 4.23 | 3.97 | qfq | 5,061,600 | 21,313,996 | 0.95% |
| 2024-10-15 | 4.22 | 4.25 | 4.18 | 4.19 | 3.93 | qfq | 7,219,604 | 30,432,988 | -1.18% |
| 2024-10-14 | 4.24 | 4.26 | 4.15 | 4.24 | 3.98 | qfq | 7,503,604 | 31,659,913 | 1.68% |
| 2024-10-11 | 4.32 | 4.33 | 4.12 | 4.17 | 3.91 | qfq | 7,834,963 | 32,916,029 | -3.25% |
| 2024-10-10 | 4.24 | 4.39 | 4.21 | 4.31 | 4.05 | qfq | 11,322,953 | 48,924,448 | 1.65% |
| 2024-10-09 | 4.61 | 4.61 | 4.22 | 4.24 | 3.98 | qfq | 15,911,590 | 69,617,902 | -9.01% |
| 2024-10-08 | 4.93 | 4.97 | 4.41 | 4.66 | 4.37 | qfq | 25,771,834 | 120,565,952 | 3.10% |
| 2024-09-30 | 4.27 | 4.56 | 4.20 | 4.52 | 4.24 | qfq | 19,744,704 | 86,512,176 | 8.65% |
| 2024-09-27 | 4.09 | 4.21 | 4.08 | 4.16 | 3.90 | qfq | 11,124,100 | 46,028,046 | 2.72% |
| 2024-09-26 | 3.97 | 4.05 | 3.92 | 4.05 | 3.80 | qfq | 5,653,800 | 22,566,561 | 2.79% |
| 2024-09-25 | 3.94 | 4.05 | 3.93 | 3.94 | 3.70 | qfq | 5,819,600 | 23,223,393 | 0.25% |
| 2024-09-24 | 3.81 | 3.93 | 3.81 | 3.93 | 3.69 | qfq | 5,627,700 | 21,839,450 | 3.42% |
| 2024-09-23 | 3.81 | 3.83 | 3.77 | 3.80 | 3.57 | qfq | 2,965,700 | 11,280,364 | -0.52% |
| 2024-09-20 | 3.85 | 3.86 | 3.76 | 3.82 | 3.59 | qfq | 2,673,400 | 10,152,676 | -0.78% |
| 2024-09-19 | 3.77 | 3.87 | 3.75 | 3.85 | 3.61 | qfq | 3,932,938 | 15,042,735 | 3.22% |
| 2024-09-18 | 3.77 | 3.77 | 3.63 | 3.73 | 3.50 | qfq | 4,518,404 | 16,726,263 | -1.06% |
| 2024-09-13 | 3.84 | 3.84 | 3.76 | 3.77 | 3.54 | qfq | 2,545,600 | 9,660,529 | -1.57% |
| 2024-09-12 | 3.82 | 3.87 | 3.82 | 3.83 | 3.59 | qfq | 2,047,800 | 7,870,532 | 0.00% |
| 2024-09-11 | 3.82 | 3.89 | 3.81 | 3.83 | 3.59 | qfq | 2,915,700 | 11,210,216 | -0.52% |
| 2024-09-10 | 3.80 | 3.85 | 3.78 | 3.85 | 3.61 | qfq | 2,579,500 | 9,857,570 | 1.32% |
| 2024-09-09 | 3.80 | 3.82 | 3.74 | 3.80 | 3.57 | qfq | 2,500,000 | 9,475,384 | -0.26% |
| 2024-09-06 | 3.90 | 3.90 | 3.81 | 3.81 | 3.58 | qfq | 3,314,800 | 12,752,071 | -2.31% |
| 2024-09-05 | 3.89 | 3.92 | 3.86 | 3.90 | 3.66 | qfq | 3,280,734 | 12,758,361 | 0.26% |
| 2024-09-04 | 3.93 | 3.94 | 3.88 | 3.89 | 3.65 | qfq | 3,000,400 | 11,717,225 | -1.02% |
| 2024-09-03 | 3.99 | 4.00 | 3.89 | 3.93 | 3.69 | qfq | 5,064,000 | 19,946,847 | -0.76% |
| 2024-09-02 | 4.04 | 4.06 | 3.96 | 3.96 | 3.72 | qfq | 4,070,604 | 16,315,728 | -2.22% |
| 2024-08-30 | 4.00 | 4.08 | 3.97 | 4.05 | 3.80 | qfq | 4,760,800 | 19,233,794 | 1.25% |
| 2024-08-29 | 3.99 | 4.01 | 3.92 | 4.00 | 3.75 | qfq | 4,024,233 | 15,978,832 | 0.50% |
| 2024-08-28 | 4.01 | 4.06 | 3.94 | 3.98 | 3.74 | qfq | 4,344,500 | 17,357,815 | -0.50% |
| 2024-08-27 | 4.16 | 4.16 | 3.98 | 4.00 | 3.75 | qfq | 7,432,264 | 30,047,036 | -4.53% |
| 2024-08-26 | 4.09 | 4.20 | 4.09 | 4.19 | 3.93 | qfq | 3,333,808 | 13,878,507 | 2.20% |
| 2024-08-23 | 4.18 | 4.20 | 4.05 | 4.10 | 3.85 | qfq | 4,845,800 | 19,968,038 | -2.38% |
| 2024-08-22 | 4.19 | 4.26 | 4.18 | 4.20 | 3.94 | qfq | 3,742,100 | 15,790,987 | 0.00% |
| 2024-08-21 | 4.22 | 4.23 | 4.18 | 4.20 | 3.94 | qfq | 2,045,000 | 8,589,266 | -0.47% |
| 2024-08-20 | 4.28 | 4.28 | 4.17 | 4.22 | 3.96 | qfq | 3,852,400 | 16,226,987 | -0.94% |
| 2024-08-19 | 4.24 | 4.29 | 4.22 | 4.26 | 4.00 | qfq | 2,931,000 | 12,481,341 | 0.24% |
| 2024-08-16 | 4.33 | 4.33 | 4.23 | 4.25 | 3.99 | qfq | 3,883,600 | 16,563,118 | -1.62% |
| 2024-08-15 | 4.32 | 4.36 | 4.27 | 4.32 | 4.05 | qfq | 5,026,400 | 21,669,210 | 0.00% |
| 2024-08-14 | 4.35 | 4.36 | 4.31 | 4.32 | 4.05 | qfq | 3,685,100 | 15,946,460 | -0.23% |
| 2024-08-13 | 4.24 | 4.33 | 4.23 | 4.33 | 4.06 | qfq | 4,802,100 | 20,613,446 | 1.41% |
| 2024-08-12 | 4.33 | 4.40 | 4.25 | 4.27 | 4.01 | qfq | 6,257,572 | 27,020,340 | -0.23% |
| 2024-08-09 | 4.33 | 4.37 | 4.28 | 4.28 | 4.02 | qfq | 3,584,700 | 15,487,938 | -1.15% |
| 2024-08-08 | 4.34 | 4.36 | 4.29 | 4.33 | 4.06 | qfq | 3,349,072 | 14,487,606 | -0.92% |
| 2024-08-07 | 4.29 | 4.40 | 4.26 | 4.37 | 4.10 | qfq | 6,490,000 | 28,225,859 | 2.10% |
| 2024-08-06 | 4.25 | 4.30 | 4.20 | 4.28 | 4.02 | qfq | 6,522,270 | 27,736,243 | 1.42% |
| 2024-08-05 | 4.39 | 4.42 | 4.21 | 4.22 | 3.96 | qfq | 13,583,748 | 58,667,769 | -5.80% |
| 2024-08-02 | 4.31 | 4.49 | 4.26 | 4.48 | 4.20 | qfq | 12,201,800 | 53,467,462 | 3.94% |
| 2024-08-01 | 4.39 | 4.39 | 4.30 | 4.31 | 4.05 | qfq | 5,546,800 | 24,088,750 | -1.60% |
| 2024-07-31 | 4.32 | 4.39 | 4.31 | 4.38 | 4.11 | qfq | 4,604,700 | 20,079,212 | 1.39% |
| 2024-07-30 | 4.28 | 4.35 | 4.27 | 4.32 | 4.05 | qfq | 3,791,000 | 16,353,655 | 0.70% |
| 2024-07-29 | 4.24 | 4.30 | 4.20 | 4.29 | 4.03 | qfq | 3,971,700 | 16,936,170 | 1.66% |
| 2024-07-26 | 4.23 | 4.23 | 4.18 | 4.22 | 3.96 | qfq | 3,136,100 | 13,190,951 | 0.96% |
| 2024-07-25 | 4.11 | 4.22 | 4.09 | 4.18 | 3.92 | qfq | 4,705,300 | 19,585,900 | 1.21% |
| 2024-07-24 | 4.11 | 4.20 | 4.08 | 4.13 | 3.88 | qfq | 4,946,600 | 20,435,454 | 0.24% |
| 2024-07-23 | 4.15 | 4.21 | 4.12 | 4.12 | 3.87 | qfq | 4,625,500 | 19,302,136 | -0.48% |
| 2024-07-22 | 4.14 | 4.16 | 4.10 | 4.14 | 3.89 | qfq | 3,036,800 | 12,552,303 | 0.00% |
| 2024-07-19 | 4.12 | 4.15 | 4.08 | 4.14 | 3.89 | qfq | 3,348,500 | 13,813,274 | 0.24% |
| 2024-07-18 | 4.10 | 4.14 | 4.04 | 4.13 | 3.88 | qfq | 3,780,763 | 15,451,058 | 0.00% |
| 2024-07-17 | 4.24 | 4.24 | 4.12 | 4.13 | 3.88 | qfq | 4,360,800 | 18,119,664 | -2.36% |
| 2024-07-16 | 4.24 | 4.32 | 4.21 | 4.23 | 3.97 | qfq | 3,905,200 | 16,530,987 | -1.17% |
| 2024-07-15 | 4.38 | 4.38 | 4.25 | 4.28 | 4.02 | qfq | 4,972,248 | 21,312,875 | -2.95% |
| 2024-07-12 | 4.35 | 4.44 | 4.34 | 4.41 | 4.14 | qfq | 5,019,848 | 22,037,407 | 0.92% |
| 2024-07-11 | 4.30 | 4.39 | 4.27 | 4.37 | 4.10 | qfq | 5,978,940 | 25,892,593 | 3.55% |
| 2024-07-10 | 4.31 | 4.31 | 4.20 | 4.22 | 3.96 | qfq | 4,949,900 | 21,015,929 | -2.54% |
| 2024-07-09 | 4.28 | 4.34 | 4.17 | 4.33 | 4.06 | qfq | 4,934,140 | 21,023,687 | 1.41% |
| 2024-07-08 | 4.33 | 4.35 | 4.25 | 4.27 | 4.01 | qfq | 3,299,900 | 14,141,187 | -1.61% |
| 2024-07-05 | 4.30 | 4.35 | 4.25 | 4.34 | 4.07 | qfq | 3,334,800 | 14,375,784 | 0.70% |
| 2024-07-04 | 4.41 | 4.43 | 4.30 | 4.31 | 4.05 | qfq | 4,901,300 | 21,361,835 | -2.71% |
| 2024-07-03 | 4.50 | 4.50 | 4.42 | 4.43 | 4.16 | qfq | 3,479,404 | 15,466,362 | -1.12% |
| 2024-07-02 | 4.48 | 4.49 | 4.39 | 4.48 | 4.20 | qfq | 6,714,600 | 29,878,745 | 0.45% |
| 2024-07-01 | 4.36 | 4.46 | 4.32 | 4.46 | 4.19 | qfq | 8,149,504 | 36,018,529 | 3.24% |
| 2024-06-28 | 4.24 | 4.37 | 4.20 | 4.32 | 4.05 | qfq | 6,440,304 | 27,713,124 | 2.37% |
| 2024-06-27 | 4.27 | 4.32 | 4.21 | 4.22 | 3.96 | qfq | 3,958,704 | 16,892,041 | -1.86% |
| 2024-06-26 | 4.24 | 4.30 | 4.19 | 4.30 | 4.04 | qfq | 6,029,304 | 25,633,209 | 1.42% |
| 2024-06-25 | 4.16 | 4.28 | 4.16 | 4.24 | 3.98 | qfq | 6,400,568 | 27,111,449 | 0.95% |
| 2024-06-24 | 4.28 | 4.31 | 4.16 | 4.20 | 3.94 | qfq | 6,197,268 | 26,121,849 | -2.33% |
| 2024-06-21 | 4.31 | 4.37 | 4.28 | 4.30 | 4.04 | qfq | 4,053,100 | 17,502,148 | -0.23% |
| 2024-06-20 | 4.38 | 4.40 | 4.29 | 4.31 | 4.05 | qfq | 4,858,700 | 21,029,728 | -1.82% |
| 2024-06-19 | 4.42 | 4.44 | 4.37 | 4.39 | 4.12 | qfq | 4,656,600 | 20,490,122 | -0.45% |
| 2024-06-18 | 4.41 | 4.44 | 4.34 | 4.41 | 4.14 | qfq | 5,016,368 | 22,055,114 | 0.00% |
| 2024-06-17 | 4.48 | 4.51 | 4.38 | 4.41 | 4.14 | qfq | 6,417,100 | 28,393,298 | -2.22% |
| 2024-06-14 | 4.55 | 4.60 | 4.45 | 4.51 | 4.23 | qfq | 8,769,300 | 39,642,365 | -1.10% |
| 2024-06-13 | 4.45 | 4.69 | 4.44 | 4.56 | 4.28 | qfq | 12,502,000 | 57,220,197 | 2.01% |
| 2024-06-12 | 4.44 | 4.49 | 4.38 | 4.47 | 4.20 | qfq | 7,265,326 | 32,365,714 | 0.22% |
| 2024-06-11 | 4.49 | 4.49 | 4.34 | 4.46 | 4.19 | qfq | 9,095,700 | 40,122,541 | -0.67% |
| 2024-06-07 | 4.32 | 4.53 | 4.32 | 4.49 | 4.21 | qfq | 12,512,400 | 55,209,379 | 5.40% |
| 2024-06-06 | 4.45 | 4.47 | 4.19 | 4.26 | 4.00 | qfq | 14,104,600 | 60,772,111 | -4.48% |
| 2024-06-05 | 4.60 | 4.60 | 4.45 | 4.46 | 4.19 | qfq | 7,145,100 | 32,235,707 | -3.04% |
| 2024-06-04 | 4.63 | 4.63 | 4.46 | 4.60 | 4.32 | qfq | 8,904,540 | 40,529,503 | -0.43% |
| 2024-06-03 | 4.76 | 4.76 | 4.58 | 4.62 | 4.34 | qfq | 10,663,100 | 49,443,298 | -2.12% |
| 2024-05-31 | 4.78 | 4.82 | 4.69 | 4.72 | 4.43 | qfq | 10,883,000 | 51,540,626 | -1.87% |
| 2024-05-30 | 4.91 | 4.95 | 4.77 | 4.81 | 4.51 | qfq | 11,470,400 | 55,336,212 | -2.24% |
| 2024-05-29 | 4.92 | 4.97 | 4.77 | 4.92 | 4.62 | qfq | 12,087,825 | 59,174,763 | -0.81% |
| 2024-05-28 | 4.83 | 5.04 | 4.81 | 4.96 | 4.66 | qfq | 19,569,925 | 97,118,115 | 1.22% |
| 2024-05-27 | 4.96 | 5.01 | 4.82 | 4.90 | 4.60 | qfq | 13,663,000 | 66,819,981 | -0.61% |
| 2024-05-24 | 4.78 | 4.98 | 4.77 | 4.93 | 4.63 | qfq | 18,873,400 | 92,998,192 | 3.14% |
| 2024-05-23 | 4.90 | 4.91 | 4.75 | 4.78 | 4.49 | qfq | 11,017,400 | 52,974,156 | -2.65% |
| 2024-05-22 | 4.92 | 4.97 | 4.89 | 4.91 | 4.61 | qfq | 9,492,400 | 46,721,178 | -0.20% |
| 2024-05-21 | 5.00 | 5.00 | 4.88 | 4.92 | 4.62 | qfq | 11,317,400 | 55,603,815 | -1.80% |
| 2024-05-20 | 4.93 | 5.05 | 4.89 | 5.01 | 4.70 | qfq | 17,536,309 | 87,185,166 | 1.62% |
| 2024-05-17 | 4.92 | 5.02 | 4.87 | 4.93 | 4.63 | qfq | 15,106,900 | 74,658,690 | 1.23% |
| 2024-05-16 | 4.86 | 4.96 | 4.86 | 4.87 | 4.57 | qfq | 13,859,604 | 67,904,486 | -1.02% |
| 2024-05-15 | 5.08 | 5.09 | 4.89 | 4.92 | 4.62 | qfq | 22,731,896 | 112,709,423 | -3.53% |
| 2024-05-14 | 5.20 | 5.28 | 5.06 | 5.10 | 4.79 | qfq | 35,536,935 | 181,964,824 | -3.77% |
| 2024-05-13 | 5.36 | 5.54 | 5.16 | 5.30 | 4.97 | qfq | 42,351,400 | 227,660,510 | -1.12% |
| 2024-05-10 | 5.15 | 5.55 | 5.06 | 5.36 | 5.03 | qfq | 45,133,220 | 241,767,364 | 2.29% |
| 2024-05-09 | 5.29 | 5.44 | 5.18 | 5.24 | 4.82 | qfq | 29,530,426 | 155,650,264 | -3.14% |
| 2024-05-08 | 5.00 | 5.65 | 4.88 | 5.41 | 4.98 | qfq | 51,859,339 | 275,070,642 | 4.44% |
| 2024-05-07 | 5.42 | 5.53 | 5.08 | 5.18 | 4.77 | qfq | 62,579,300 | 334,783,922 | 2.98% |
| 2024-05-06 | 4.88 | 5.03 | 4.88 | 5.03 | 4.63 | qfq | 11,309,804 | 56,668,861 | 10.07% |
| 2024-04-30 | 4.49 | 4.65 | 4.46 | 4.57 | 4.21 | qfq | 14,350,704 | 65,579,122 | 3.39% |
| 2024-04-29 | 4.24 | 4.42 | 4.20 | 4.42 | 4.07 | qfq | 8,013,800 | 34,716,735 | 4.49% |
| 2024-04-26 | 4.18 | 4.23 | 4.11 | 4.23 | 3.89 | qfq | 7,931,570 | 33,162,088 | 1.44% |
| 2024-04-25 | 4.12 | 4.18 | 4.08 | 4.17 | 3.84 | qfq | 5,614,800 | 23,296,899 | 1.46% |
| 2024-04-24 | 4.07 | 4.12 | 4.05 | 4.11 | 3.78 | qfq | 5,577,870 | 22,852,841 | 1.23% |
| 2024-04-23 | 3.99 | 4.10 | 3.99 | 4.06 | 3.74 | qfq | 7,257,846 | 29,411,112 | 1.75% |
| 2024-04-22 | 4.09 | 4.10 | 3.94 | 3.99 | 3.67 | qfq | 7,539,877 | 30,240,748 | -2.21% |
| 2024-04-19 | 4.12 | 4.20 | 4.05 | 4.08 | 3.76 | qfq | 8,558,222 | 35,165,039 | -1.45% |
| 2024-04-18 | 4.37 | 4.37 | 4.13 | 4.14 | 3.81 | qfq | 10,733,876 | 44,894,576 | -2.82% |
| 2024-04-17 | 4.00 | 4.26 | 3.99 | 4.26 | 3.92 | qfq | 13,147,600 | 54,757,541 | 9.79% |
| 2024-04-16 | 4.25 | 4.25 | 3.87 | 3.88 | 3.57 | qfq | 15,304,900 | 61,341,042 | -9.77% |
| 2024-04-15 | 4.58 | 4.58 | 4.20 | 4.30 | 3.96 | qfq | 15,190,800 | 65,828,598 | -5.91% |
| 2024-04-12 | 4.64 | 4.67 | 4.56 | 4.57 | 4.21 | qfq | 6,288,900 | 29,081,905 | -1.30% |
| 2024-04-11 | 4.63 | 4.70 | 4.51 | 4.63 | 4.26 | qfq | 9,727,000 | 45,268,049 | 0.87% |
| 2024-04-10 | 4.65 | 4.67 | 4.54 | 4.59 | 4.23 | qfq | 7,934,600 | 36,441,559 | -1.29% |
| 2024-04-09 | 4.66 | 4.70 | 4.62 | 4.65 | 4.28 | qfq | 7,624,100 | 35,482,435 | -0.43% |
| 2024-04-08 | 4.69 | 4.74 | 4.62 | 4.67 | 4.30 | qfq | 8,400,922 | 39,393,924 | -0.43% |
| 2024-04-03 | 4.66 | 4.70 | 4.61 | 4.69 | 4.32 | qfq | 5,366,900 | 24,987,356 | 0.64% |
| 2024-04-02 | 4.63 | 4.68 | 4.62 | 4.66 | 4.29 | qfq | 6,372,384 | 29,655,923 | 0.65% |
| 2024-04-01 | 4.57 | 4.64 | 4.56 | 4.63 | 4.26 | qfq | 6,738,300 | 31,071,882 | 1.09% |
| 2024-03-29 | 4.51 | 4.59 | 4.50 | 4.58 | 4.22 | qfq | 6,280,800 | 28,555,487 | 1.55% |
| 2024-03-28 | 4.41 | 4.52 | 4.41 | 4.51 | 4.15 | qfq | 7,195,800 | 32,136,262 | 2.04% |
| 2024-03-27 | 4.48 | 4.54 | 4.41 | 4.42 | 4.07 | qfq | 7,222,418 | 32,380,255 | -2.43% |
| 2024-03-26 | 4.50 | 4.53 | 4.40 | 4.53 | 4.17 | qfq | 7,718,776 | 34,543,115 | 1.57% |
| 2024-03-25 | 4.57 | 4.57 | 4.44 | 4.46 | 4.11 | qfq | 6,817,904 | 30,765,079 | -2.19% |
| 2024-03-22 | 4.64 | 4.64 | 4.50 | 4.56 | 4.20 | qfq | 5,669,600 | 25,857,792 | -1.72% |
| 2024-03-21 | 4.63 | 4.67 | 4.57 | 4.64 | 4.27 | qfq | 5,485,000 | 25,363,316 | 0.22% |
| 2024-03-20 | 4.61 | 4.65 | 4.55 | 4.63 | 4.26 | qfq | 6,066,300 | 27,961,605 | 1.31% |
| 2024-03-19 | 4.66 | 4.68 | 4.56 | 4.57 | 4.21 | qfq | 8,096,000 | 37,296,969 | -0.65% |
| 2024-03-18 | 4.52 | 4.60 | 4.49 | 4.60 | 4.24 | qfq | 7,429,728 | 33,742,279 | 2.68% |
| 2024-03-15 | 4.44 | 4.48 | 4.39 | 4.48 | 4.12 | qfq | 5,986,149 | 26,668,223 | 1.36% |
| 2024-03-14 | 4.43 | 4.47 | 4.36 | 4.42 | 4.07 | qfq | 6,250,500 | 27,647,797 | -0.23% |
| 2024-03-13 | 4.44 | 4.48 | 4.39 | 4.43 | 4.08 | qfq | 7,130,000 | 31,571,392 | 0.00% |
| 2024-03-12 | 4.40 | 4.44 | 4.31 | 4.43 | 4.08 | qfq | 9,311,900 | 40,880,374 | 1.14% |
| 2024-03-11 | 4.28 | 4.38 | 4.27 | 4.38 | 4.03 | qfq | 7,127,667 | 30,803,887 | 3.06% |
| 2024-03-08 | 4.28 | 4.28 | 4.16 | 4.25 | 3.91 | qfq | 5,712,300 | 24,125,998 | 0.00% |
| 2024-03-07 | 4.27 | 4.31 | 4.20 | 4.25 | 3.91 | qfq | 6,748,900 | 28,772,199 | 0.47% |
| 2024-03-06 | 4.15 | 4.26 | 4.12 | 4.23 | 3.89 | qfq | 7,627,400 | 32,147,027 | 1.68% |
| 2024-03-05 | 4.24 | 4.25 | 4.15 | 4.16 | 3.83 | qfq | 6,106,028 | 25,571,355 | -1.65% |
| 2024-03-04 | 4.25 | 4.29 | 4.14 | 4.23 | 3.89 | qfq | 6,625,500 | 27,921,327 | -0.47% |
| 2024-03-01 | 4.22 | 4.28 | 4.16 | 4.25 | 3.91 | qfq | 9,868,200 | 41,569,511 | 1.19% |
| 2024-02-29 | 4.08 | 4.20 | 4.02 | 4.20 | 3.87 | qfq | 11,659,028 | 48,327,008 | 2.94% |
| 2024-02-28 | 4.41 | 4.52 | 4.07 | 4.08 | 3.76 | qfq | 15,732,952 | 67,702,216 | -7.27% |
| 2024-02-27 | 4.30 | 4.40 | 4.20 | 4.40 | 4.05 | qfq | 7,723,200 | 33,418,071 | 3.04% |
| 2024-02-26 | 4.20 | 4.40 | 4.19 | 4.27 | 3.93 | qfq | 12,165,300 | 52,066,324 | 1.43% |
| 2024-02-23 | 4.09 | 4.22 | 4.06 | 4.21 | 3.88 | qfq | 10,987,680 | 45,361,080 | 3.95% |
| 2024-02-22 | 4.02 | 4.11 | 3.97 | 4.05 | 3.73 | qfq | 8,065,700 | 32,506,554 | 1.00% |
| 2024-02-21 | 3.91 | 4.10 | 3.84 | 4.01 | 3.69 | qfq | 11,408,328 | 45,727,451 | 2.56% |
| 2024-02-20 | 3.81 | 3.96 | 3.77 | 3.91 | 3.60 | qfq | 10,701,269 | 41,507,495 | 2.09% |
| 2024-02-19 | 3.76 | 3.89 | 3.73 | 3.83 | 3.53 | qfq | 16,354,234 | 62,398,959 | 3.79% |
| 2024-02-08 | 3.47 | 3.70 | 3.30 | 3.69 | 3.40 | qfq | 21,590,785 | 75,793,943 | 7.89% |
| 2024-02-07 | 3.71 | 3.72 | 3.36 | 3.42 | 3.15 | qfq | 24,357,600 | 84,892,599 | -7.82% |
| 2024-02-06 | 3.68 | 3.86 | 3.41 | 3.71 | 3.42 | qfq | 19,962,800 | 71,284,645 | -2.11% |
| 2024-02-05 | 4.11 | 4.15 | 3.79 | 3.79 | 3.49 | qfq | 14,878,053 | 57,156,548 | -9.98% |
| 2024-02-02 | 4.43 | 4.50 | 4.05 | 4.21 | 3.88 | qfq | 10,086,347 | 43,291,264 | -4.75% |
| 2024-02-01 | 4.58 | 4.58 | 4.32 | 4.42 | 4.07 | qfq | 9,818,090 | 43,583,236 | -3.49% |
| 2024-01-31 | 4.86 | 4.88 | 4.57 | 4.58 | 4.22 | qfq | 9,768,100 | 45,890,979 | -5.76% |
| 2024-01-30 | 5.00 | 5.02 | 4.85 | 4.86 | 4.47 | qfq | 5,353,300 | 26,390,215 | -2.80% |
| 2024-01-29 | 5.14 | 5.16 | 4.98 | 5.00 | 4.60 | qfq | 6,534,100 | 32,911,245 | -2.15% |
| 2024-01-26 | 5.01 | 5.18 | 5.00 | 5.11 | 4.70 | qfq | 8,052,204 | 41,345,423 | 2.20% |
| 2024-01-25 | 4.90 | 5.03 | 4.88 | 5.00 | 4.60 | qfq | 7,123,700 | 35,232,423 | 2.46% |
| 2024-01-24 | 4.80 | 4.88 | 4.67 | 4.88 | 4.49 | qfq | 8,267,452 | 39,679,692 | 2.52% |
| 2024-01-23 | 4.82 | 4.85 | 4.62 | 4.76 | 4.38 | qfq | 11,771,404 | 55,645,256 | -2.46% |
| 2024-01-22 | 5.26 | 5.26 | 4.82 | 4.88 | 4.49 | qfq | 11,129,690 | 55,837,949 | -6.69% |
| 2024-01-19 | 5.27 | 5.30 | 5.19 | 5.23 | 4.82 | qfq | 6,089,500 | 31,869,837 | -0.95% |
| 2024-01-18 | 5.34 | 5.35 | 5.14 | 5.28 | 4.86 | qfq | 8,780,650 | 46,034,104 | -1.49% |
| 2024-01-17 | 5.40 | 5.46 | 5.35 | 5.36 | 4.93 | qfq | 6,089,800 | 32,986,545 | -0.92% |
| 2024-01-16 | 5.44 | 5.44 | 5.33 | 5.41 | 4.98 | qfq | 4,722,900 | 25,382,756 | -0.18% |
| 2024-01-15 | 5.46 | 5.47 | 5.36 | 5.42 | 4.99 | qfq | 5,476,300 | 29,642,090 | -0.55% |
| 2024-01-12 | 5.43 | 5.54 | 5.42 | 5.45 | 5.02 | qfq | 8,248,452 | 45,283,212 | 0.55% |
| 2024-01-11 | 5.38 | 5.43 | 5.35 | 5.42 | 4.99 | qfq | 4,750,800 | 25,668,149 | 0.74% |
| 2024-01-10 | 5.40 | 5.44 | 5.35 | 5.38 | 4.95 | qfq | 4,766,500 | 25,694,428 | -0.37% |
| 2024-01-09 | 5.34 | 5.43 | 5.32 | 5.40 | 4.97 | qfq | 6,732,500 | 36,261,930 | 1.69% |
| 2024-01-08 | 5.38 | 5.41 | 5.31 | 5.31 | 4.89 | qfq | 6,512,800 | 34,916,124 | -1.30% |
| 2024-01-05 | 5.42 | 5.46 | 5.35 | 5.38 | 4.95 | qfq | 6,283,500 | 33,992,088 | -0.55% |
| 2024-01-04 | 5.37 | 5.42 | 5.36 | 5.41 | 4.98 | qfq | 5,706,700 | 30,762,225 | 0.56% |
| 2024-01-03 | 5.33 | 5.40 | 5.32 | 5.38 | 4.95 | qfq | 7,553,200 | 40,524,927 | 0.19% |
| 2024-01-02 | 5.25 | 5.40 | 5.25 | 5.37 | 4.94 | qfq | 11,708,472 | 62,758,903 | 2.29% |
| 2023-12-29 | 5.15 | 5.27 | 5.14 | 5.25 | 4.83 | qfq | 5,735,700 | 29,911,998 | 1.94% |
| 2023-12-28 | 5.05 | 5.16 | 5.00 | 5.15 | 4.74 | qfq | 4,388,600 | 22,446,248 | 1.98% |
| 2023-12-27 | 5.01 | 5.09 | 4.98 | 5.05 | 4.65 | qfq | 5,084,800 | 25,568,335 | 0.60% |
| 2023-12-26 | 5.12 | 5.14 | 4.99 | 5.02 | 4.62 | qfq | 5,847,600 | 29,438,692 | -1.18% |
| 2023-12-25 | 5.18 | 5.19 | 5.06 | 5.08 | 4.68 | qfq | 6,170,900 | 31,426,236 | -1.93% |
| 2023-12-22 | 5.23 | 5.25 | 5.15 | 5.18 | 4.77 | qfq | 7,586,000 | 39,412,762 | -0.77% |
| 2023-12-21 | 5.12 | 5.23 | 5.08 | 5.22 | 4.81 | qfq | 7,863,300 | 40,564,910 | 1.56% |
| 2023-12-20 | 5.30 | 5.30 | 5.13 | 5.14 | 4.73 | qfq | 10,170,890 | 52,884,313 | -2.84% |
| 2023-12-19 | 5.31 | 5.32 | 5.17 | 5.29 | 4.87 | qfq | 5,798,500 | 30,282,891 | 0.19% |
| 2023-12-18 | 5.36 | 5.37 | 5.27 | 5.28 | 4.86 | qfq | 6,009,245 | 31,893,696 | -1.31% |
| 2023-12-15 | 5.35 | 5.40 | 5.32 | 5.35 | 4.93 | qfq | 4,969,345 | 26,596,972 | 0.00% |
| 2023-12-14 | 5.30 | 5.39 | 5.25 | 5.35 | 4.93 | qfq | 6,375,260 | 33,989,590 | 1.90% |
| 2023-12-13 | 5.26 | 5.33 | 5.24 | 5.25 | 4.83 | qfq | 4,294,002 | 22,689,104 | -0.38% |
| 2023-12-12 | 5.20 | 5.28 | 5.16 | 5.27 | 4.85 | qfq | 5,623,900 | 29,401,726 | 1.54% |
| 2023-12-11 | 5.14 | 5.22 | 5.09 | 5.19 | 4.78 | qfq | 6,253,498 | 32,402,931 | 0.19% |
| 2023-12-08 | 5.26 | 5.30 | 5.17 | 5.18 | 4.77 | qfq | 5,784,100 | 30,258,617 | -1.15% |
| 2023-12-07 | 5.28 | 5.29 | 5.21 | 5.24 | 4.82 | qfq | 4,660,700 | 24,411,201 | -0.76% |
| 2023-12-06 | 5.32 | 5.32 | 5.24 | 5.28 | 4.86 | qfq | 7,024,300 | 37,125,394 | 0.38% |
| 2023-12-05 | 5.38 | 5.38 | 5.25 | 5.26 | 4.84 | qfq | 4,223,140 | 22,447,475 | -2.23% |
| 2023-12-04 | 5.38 | 5.40 | 5.29 | 5.38 | 4.95 | qfq | 6,041,700 | 32,308,802 | 0.00% |
| 2023-12-01 | 5.35 | 5.42 | 5.35 | 5.38 | 4.95 | qfq | 5,495,300 | 29,558,819 | 0.19% |
| 2023-11-30 | 5.39 | 5.44 | 5.32 | 5.37 | 4.94 | qfq | 6,674,800 | 35,836,487 | -0.56% |
| 2023-11-29 | 5.46 | 5.47 | 5.38 | 5.40 | 4.97 | qfq | 5,190,000 | 28,123,635 | -1.10% |
| 2023-11-28 | 5.42 | 5.47 | 5.38 | 5.46 | 5.03 | qfq | 4,350,359 | 23,658,678 | 0.74% |
| 2023-11-27 | 5.41 | 5.47 | 5.38 | 5.42 | 4.99 | qfq | 5,547,504 | 30,035,086 | 0.00% |
| 2023-11-24 | 5.48 | 5.50 | 5.38 | 5.42 | 4.99 | qfq | 5,432,100 | 29,463,269 | -1.28% |
| 2023-11-23 | 5.43 | 5.49 | 5.43 | 5.49 | 5.05 | qfq | 5,016,604 | 27,420,611 | 1.10% |
| 2023-11-22 | 5.46 | 5.51 | 5.42 | 5.43 | 5.00 | qfq | 5,931,100 | 32,409,583 | -0.55% |
| 2023-11-21 | 5.48 | 5.51 | 5.44 | 5.46 | 5.03 | qfq | 5,162,300 | 28,242,867 | -0.18% |
| 2023-11-20 | 5.50 | 5.52 | 5.46 | 5.47 | 5.04 | qfq | 5,095,500 | 27,928,882 | -0.18% |
| 2023-11-17 | 5.43 | 5.50 | 5.40 | 5.48 | 5.05 | qfq | 6,124,100 | 33,465,163 | 1.29% |
| 2023-11-16 | 5.47 | 5.48 | 5.41 | 5.41 | 4.98 | qfq | 5,543,800 | 30,157,682 | -1.10% |
| 2023-11-15 | 5.45 | 5.50 | 5.42 | 5.47 | 5.04 | qfq | 6,761,351 | 36,970,077 | 0.74% |
| 2023-11-14 | 5.45 | 5.48 | 5.40 | 5.43 | 5.00 | qfq | 4,860,500 | 26,385,497 | -0.55% |
| 2023-11-13 | 5.41 | 5.50 | 5.39 | 5.46 | 5.03 | qfq | 6,123,825 | 33,362,417 | 1.11% |
| 2023-11-10 | 5.41 | 5.43 | 5.31 | 5.40 | 4.97 | qfq | 5,922,862 | 31,757,560 | 0.00% |
| 2023-11-09 | 5.41 | 5.45 | 5.36 | 5.40 | 4.97 | qfq | 5,893,862 | 31,861,531 | 0.19% |
| 2023-11-08 | 5.39 | 5.42 | 5.35 | 5.39 | 4.96 | qfq | 5,576,500 | 30,004,977 | 0.00% |
| 2023-11-07 | 5.39 | 5.41 | 5.33 | 5.39 | 4.96 | qfq | 5,286,500 | 28,425,476 | 0.37% |
| 2023-11-06 | 5.32 | 5.38 | 5.30 | 5.37 | 4.94 | qfq | 5,541,660 | 29,661,591 | 1.32% |
| 2023-11-03 | 5.26 | 5.37 | 5.26 | 5.30 | 4.88 | qfq | 5,080,400 | 27,063,316 | 0.57% |
| 2023-11-02 | 5.27 | 5.33 | 5.24 | 5.27 | 4.85 | qfq | 4,126,600 | 21,771,102 | -0.94% |
| 2023-11-01 | 5.25 | 5.34 | 5.23 | 5.32 | 4.90 | qfq | 6,358,726 | 33,680,322 | 1.33% |
| 2023-10-31 | 5.39 | 5.39 | 5.20 | 5.25 | 4.83 | qfq | 11,407,400 | 60,195,901 | -2.60% |
| 2023-10-30 | 5.38 | 5.49 | 5.38 | 5.39 | 4.96 | qfq | 10,128,300 | 54,997,669 | -1.10% |
| 2023-10-27 | 5.40 | 5.49 | 5.36 | 5.45 | 5.02 | qfq | 8,249,400 | 44,802,977 | 0.93% |
| 2023-10-26 | 5.25 | 5.43 | 5.21 | 5.40 | 4.97 | qfq | 9,828,204 | 52,583,098 | 2.27% |
| 2023-10-25 | 5.20 | 5.29 | 5.18 | 5.28 | 4.86 | qfq | 7,299,500 | 38,327,032 | 2.33% |
| 2023-10-24 | 5.14 | 5.19 | 5.04 | 5.16 | 4.75 | qfq | 7,265,100 | 37,296,920 | 0.19% |
| 2023-10-23 | 5.16 | 5.18 | 5.02 | 5.15 | 4.74 | qfq | 5,219,663 | 26,569,670 | 0.00% |
| 2023-10-20 | 5.20 | 5.23 | 5.12 | 5.15 | 4.74 | qfq | 4,097,363 | 21,220,313 | -0.58% |
| 2023-10-19 | 5.17 | 5.24 | 5.16 | 5.18 | 4.77 | qfq | 4,271,900 | 22,188,139 | 0.00% |
| 2023-10-18 | 5.29 | 5.32 | 5.18 | 5.18 | 4.77 | qfq | 4,698,959 | 24,561,626 | -2.81% |
| 2023-10-17 | 5.32 | 5.35 | 5.29 | 5.33 | 4.91 | qfq | 4,045,500 | 21,478,573 | 0.57% |
| 2023-10-16 | 5.31 | 5.37 | 5.27 | 5.30 | 4.88 | qfq | 5,595,500 | 29,703,144 | -0.38% |
| 2023-10-13 | 5.40 | 5.41 | 5.30 | 5.32 | 4.90 | qfq | 5,701,504 | 30,450,909 | -2.03% |
| 2023-10-12 | 5.43 | 5.45 | 5.39 | 5.43 | 5.00 | qfq | 5,033,500 | 27,268,206 | 0.18% |
| 2023-10-11 | 5.47 | 5.47 | 5.40 | 5.42 | 4.99 | qfq | 5,086,400 | 27,669,602 | -0.18% |
| 2023-10-10 | 5.54 | 5.55 | 5.40 | 5.43 | 5.00 | qfq | 6,802,300 | 37,070,401 | -1.99% |
| 2023-10-09 | 5.49 | 5.54 | 5.45 | 5.54 | 5.10 | qfq | 8,935,800 | 49,107,393 | 0.91% |
| 2023-09-28 | 5.42 | 5.55 | 5.36 | 5.49 | 5.05 | qfq | 9,653,200 | 52,711,441 | 1.29% |
| 2023-09-27 | 5.35 | 5.46 | 5.31 | 5.42 | 4.99 | qfq | 7,690,468 | 41,589,413 | 1.50% |
| 2023-09-26 | 5.40 | 5.40 | 5.33 | 5.34 | 4.92 | qfq | 5,471,500 | 29,256,930 | -0.74% |
| 2023-09-25 | 5.39 | 5.43 | 5.35 | 5.38 | 4.95 | qfq | 6,765,700 | 36,466,047 | -0.19% |
| 2023-09-22 | 5.34 | 5.41 | 5.31 | 5.39 | 4.96 | qfq | 6,125,400 | 32,885,838 | 0.00% |
| 2023-09-21 | 5.42 | 5.45 | 5.35 | 5.39 | 4.96 | qfq | 4,970,500 | 26,794,732 | -0.74% |
| 2023-09-20 | 5.48 | 5.49 | 5.41 | 5.43 | 5.00 | qfq | 4,168,100 | 22,707,637 | -0.73% |
| 2023-09-19 | 5.47 | 5.56 | 5.45 | 5.47 | 5.04 | qfq | 5,237,402 | 28,822,194 | -0.91% |
| 2023-09-18 | 5.44 | 5.52 | 5.36 | 5.52 | 5.08 | qfq | 6,950,800 | 37,984,560 | 1.10% |
| 2023-09-15 | 5.50 | 5.50 | 5.44 | 5.46 | 5.03 | qfq | 6,615,400 | 36,169,438 | -0.36% |
| 2023-09-14 | 5.47 | 5.58 | 5.46 | 5.48 | 5.05 | qfq | 6,561,100 | 36,138,558 | -0.18% |
| 2023-09-13 | 5.50 | 5.57 | 5.45 | 5.49 | 5.05 | qfq | 6,684,300 | 36,826,300 | -0.72% |
| 2023-09-12 | 5.48 | 5.55 | 5.46 | 5.53 | 5.09 | qfq | 6,039,200 | 33,342,178 | 0.18% |
| 2023-09-11 | 5.51 | 5.53 | 5.45 | 5.52 | 5.08 | qfq | 8,325,400 | 45,771,132 | -0.18% |
| 2023-09-08 | 5.42 | 5.64 | 5.41 | 5.53 | 5.09 | qfq | 10,436,200 | 57,575,655 | 1.84% |
| 2023-09-07 | 5.54 | 5.58 | 5.42 | 5.43 | 5.00 | qfq | 10,045,900 | 54,928,455 | -2.16% |
| 2023-09-06 | 5.76 | 5.79 | 5.54 | 5.55 | 5.11 | qfq | 16,817,400 | 94,182,069 | -3.81% |
| 2023-09-05 | 5.66 | 6.03 | 5.61 | 5.77 | 5.31 | qfq | 23,390,500 | 135,628,512 | 1.76% |
| 2023-09-04 | 5.50 | 5.67 | 5.48 | 5.67 | 5.22 | qfq | 15,535,325 | 87,162,663 | 3.47% |
| 2023-09-01 | 5.54 | 5.56 | 5.43 | 5.48 | 5.05 | qfq | 11,510,600 | 63,051,628 | -1.08% |
| 2023-08-31 | 5.59 | 5.61 | 5.45 | 5.54 | 5.10 | qfq | 17,466,100 | 96,331,105 | -1.77% |
| 2023-08-30 | 6.02 | 6.03 | 5.57 | 5.64 | 5.19 | qfq | 34,216,200 | 195,699,332 | -6.16% |
| 2023-08-29 | 5.85 | 6.01 | 5.82 | 6.01 | 5.53 | qfq | 13,254,800 | 78,658,952 | 2.74% |
| 2023-08-28 | 6.05 | 6.07 | 5.83 | 5.85 | 5.39 | qfq | 16,202,900 | 96,341,213 | 0.86% |
| 2023-08-25 | 5.79 | 5.94 | 5.73 | 5.80 | 5.34 | qfq | 12,685,424 | 74,059,640 | 0.35% |
| 2023-08-24 | 5.81 | 5.90 | 5.74 | 5.78 | 5.32 | qfq | 10,589,824 | 61,344,841 | -0.69% |
| 2023-08-23 | 5.89 | 5.90 | 5.78 | 5.82 | 5.36 | qfq | 6,967,410 | 40,632,598 | -0.68% |
| 2023-08-22 | 5.88 | 5.88 | 5.75 | 5.86 | 5.40 | qfq | 12,629,971 | 73,405,322 | -0.34% |
| 2023-08-21 | 5.79 | 5.95 | 5.78 | 5.88 | 5.41 | qfq | 13,350,200 | 78,367,929 | 1.55% |
| 2023-08-18 | 5.86 | 5.90 | 5.77 | 5.79 | 5.33 | qfq | 10,616,963 | 62,074,073 | -1.03% |
| 2023-08-17 | 5.80 | 5.86 | 5.69 | 5.85 | 5.39 | qfq | 8,685,350 | 50,361,424 | 0.52% |
| 2023-08-16 | 5.87 | 5.87 | 5.74 | 5.82 | 5.36 | qfq | 6,852,925 | 39,755,016 | -0.17% |
| 2023-08-15 | 5.80 | 5.88 | 5.79 | 5.83 | 5.37 | qfq | 7,321,310 | 42,704,778 | 0.00% |
| 2023-08-14 | 5.70 | 5.84 | 5.68 | 5.83 | 5.37 | qfq | 9,793,414 | 56,480,565 | 1.39% |
| 2023-08-11 | 5.91 | 5.93 | 5.75 | 5.75 | 5.29 | qfq | 10,416,425 | 60,569,425 | -2.54% |
| 2023-08-10 | 5.85 | 5.95 | 5.85 | 5.90 | 5.43 | qfq | 7,610,900 | 44,939,933 | 0.51% |
| 2023-08-09 | 5.92 | 5.93 | 5.85 | 5.87 | 5.40 | qfq | 7,492,000 | 44,021,419 | -1.01% |
| 2023-08-08 | 5.86 | 5.95 | 5.82 | 5.93 | 5.46 | qfq | 11,180,281 | 66,212,387 | 1.02% |
| 2023-08-07 | 5.87 | 5.92 | 5.84 | 5.87 | 5.40 | qfq | 9,856,500 | 57,908,687 | -0.51% |
| 2023-08-04 | 5.95 | 6.03 | 5.85 | 5.90 | 5.43 | qfq | 14,184,300 | 83,805,001 | 0.17% |
| 2023-08-03 | 5.85 | 5.93 | 5.79 | 5.89 | 5.42 | qfq | 13,353,000 | 78,334,493 | 0.17% |
| 2023-08-02 | 5.99 | 5.99 | 5.80 | 5.88 | 5.41 | qfq | 28,663,934 | 168,072,441 | -3.13% |
| 2023-08-01 | 5.83 | 6.10 | 5.81 | 6.07 | 5.59 | qfq | 39,049,400 | 234,538,445 | 3.41% |
| 2023-07-31 | 5.78 | 5.88 | 5.74 | 5.87 | 5.40 | qfq | 14,982,708 | 87,572,506 | 1.38% |
| 2023-07-28 | 5.85 | 5.89 | 5.76 | 5.79 | 5.33 | qfq | 20,907,773 | 121,528,125 | -1.36% |
| 2023-07-27 | 5.91 | 6.03 | 5.85 | 5.87 | 5.40 | qfq | 16,815,200 | 99,517,850 | -0.34% |
| 2023-07-26 | 5.94 | 5.97 | 5.87 | 5.89 | 5.42 | qfq | 15,600,278 | 92,317,296 | -0.67% |
| 2023-07-25 | 5.93 | 6.00 | 5.90 | 5.93 | 5.46 | qfq | 17,769,900 | 105,461,515 | -0.17% |
| 2023-07-24 | 5.87 | 6.02 | 5.82 | 5.94 | 5.47 | qfq | 20,567,150 | 122,030,883 | -0.34% |
| 2023-07-21 | 6.01 | 6.18 | 5.90 | 5.96 | 5.49 | qfq | 31,813,253 | 190,292,337 | -1.49% |
| 2023-07-20 | 5.90 | 6.20 | 5.85 | 6.05 | 5.57 | qfq | 49,692,902 | 301,152,279 | 2.37% |
| 2023-07-19 | 5.98 | 6.00 | 5.85 | 5.91 | 5.44 | qfq | 25,055,666 | 148,089,918 | -0.51% |
| 2023-07-18 | 6.13 | 6.14 | 5.87 | 5.94 | 5.47 | qfq | 33,782,173 | 200,481,394 | -2.46% |