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
金河生物002688.SZ
最近收盘价5.022026-07-17
最近交易日2026-07-17
成交量（股）14,119,300
成交额（元）71,874,825
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | 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 | 5.18 | 5.25 | 4.97 | 5.02 | 5.02 | qfq | 14,119,300 | 71,874,825 | -3.46% |
| 2026-07-16 | 5.04 | 5.23 | 5.01 | 5.20 | 5.20 | qfq | 15,473,439 | 80,076,579 | 2.36% |
| 2026-07-15 | 4.99 | 5.12 | 4.95 | 5.08 | 5.08 | qfq | 11,039,439 | 56,035,000 | 1.80% |
| 2026-07-14 | 4.86 | 5.00 | 4.81 | 4.99 | 4.99 | qfq | 9,096,415 | 45,017,238 | 1.84% |
| 2026-07-13 | 4.88 | 4.93 | 4.85 | 4.90 | 4.90 | qfq | 6,925,000 | 33,813,268 | -0.20% |
| 2026-07-10 | 4.88 | 4.97 | 4.77 | 4.91 | 4.91 | qfq | 8,362,500 | 40,901,684 | 0.61% |
| 2026-07-09 | 4.88 | 4.97 | 4.80 | 4.88 | 4.88 | qfq | 7,675,500 | 37,287,627 | -0.41% |
| 2026-07-08 | 4.94 | 5.03 | 4.87 | 4.90 | 4.90 | qfq | 6,520,300 | 32,181,528 | -1.01% |
| 2026-07-07 | 5.08 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 8,946,700 | 44,605,165 | -2.75% |
| 2026-07-06 | 5.02 | 5.13 | 4.99 | 5.09 | 5.09 | qfq | 8,828,472 | 44,881,267 | 0.99% |
| 2026-07-03 | 4.93 | 5.09 | 4.90 | 5.04 | 5.04 | qfq | 11,485,600 | 57,666,443 | 2.65% |
| 2026-07-02 | 4.90 | 4.99 | 4.81 | 4.91 | 4.91 | qfq | 11,328,575 | 55,916,269 | 1.03% |
| 2026-07-01 | 4.63 | 4.95 | 4.63 | 4.86 | 4.86 | qfq | 13,677,725 | 65,823,181 | 5.19% |
| 2026-06-30 | 4.76 | 4.82 | 4.60 | 4.62 | 4.62 | qfq | 10,810,100 | 50,268,032 | -4.15% |
| 2026-06-29 | 4.70 | 4.85 | 4.58 | 4.82 | 4.82 | qfq | 9,013,050 | 42,949,697 | 3.21% |
| 2026-06-26 | 4.79 | 4.83 | 4.67 | 4.67 | 4.67 | qfq | 8,082,800 | 38,139,618 | -2.91% |
| 2026-06-25 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | qfq | 6,732,655 | 32,655,109 | -3.02% |
| 2026-06-24 | 5.03 | 5.09 | 4.93 | 4.96 | 4.96 | qfq | 8,389,400 | 41,820,201 | -1.78% |
| 2026-06-23 | 4.93 | 5.12 | 4.87 | 5.05 | 5.05 | qfq | 13,458,511 | 68,112,967 | 2.43% |
| 2026-06-22 | 4.90 | 4.94 | 4.71 | 4.93 | 4.93 | qfq | 8,982,328 | 43,212,537 | 0.41% |
| 2026-06-18 | 4.98 | 5.02 | 4.90 | 4.91 | 4.91 | qfq | 5,116,253 | 25,329,348 | -1.60% |
| 2026-06-17 | 5.04 | 5.06 | 4.95 | 4.99 | 4.99 | qfq | 6,061,200 | 30,317,305 | -1.19% |
| 2026-06-16 | 5.01 | 5.07 | 4.95 | 5.05 | 5.05 | qfq | 6,609,300 | 33,121,150 | 0.40% |
| 2026-06-15 | 5.00 | 5.10 | 4.99 | 5.03 | 5.03 | qfq | 7,363,400 | 37,127,932 | 0.60% |
| 2026-06-12 | 4.95 | 5.05 | 4.85 | 5.00 | 5.00 | qfq | 9,799,500 | 48,640,755 | 2.46% |
| 2026-06-11 | 4.95 | 4.98 | 4.81 | 4.88 | 4.88 | qfq | 9,289,100 | 45,082,007 | -1.81% |
| 2026-06-10 | 5.02 | 5.04 | 4.93 | 4.97 | 4.97 | qfq | 7,992,453 | 39,726,641 | -1.39% |
| 2026-06-09 | 5.03 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 6,515,418 | 32,858,581 | 0.20% |
| 2026-06-08 | 5.10 | 5.17 | 4.98 | 5.03 | 5.03 | qfq | 10,320,800 | 52,349,413 | -3.08% |
| 2026-06-05 | 5.18 | 5.25 | 5.17 | 5.19 | 5.19 | qfq | 7,150,800 | 37,253,408 | 0.19% |
| 2026-06-04 | 5.21 | 5.26 | 5.15 | 5.18 | 5.18 | qfq | 8,699,270 | 45,172,969 | -0.77% |
| 2026-06-03 | 5.30 | 5.31 | 5.20 | 5.22 | 5.22 | qfq | 10,649,987 | 55,654,564 | -1.69% |
| 2026-06-02 | 5.53 | 5.55 | 5.28 | 5.31 | 5.31 | qfq | 18,705,152 | 100,241,280 | -3.45% |
| 2026-06-01 | 5.50 | 5.57 | 5.41 | 5.50 | 5.50 | qfq | 21,158,497 | 116,339,480 | -0.36% |
| 2026-05-29 | 5.77 | 5.89 | 5.52 | 5.52 | 5.42 | qfq | 52,250,175 | 298,502,085 | -7.23% |
| 2026-05-28 | 5.91 | 5.95 | 5.87 | 5.95 | 5.84 | qfq | 48,265,499 | 286,858,976 | 9.98% |
| 2026-05-27 | 5.54 | 5.54 | 5.40 | 5.41 | 5.31 | qfq | 8,019,900 | 43,521,741 | -2.35% |
| 2026-05-26 | 5.67 | 5.67 | 5.51 | 5.54 | 5.44 | qfq | 7,694,700 | 42,803,187 | -2.46% |
| 2026-05-25 | 5.64 | 5.77 | 5.62 | 5.68 | 5.58 | qfq | 5,201,543 | 29,584,394 | 0.71% |
| 2026-05-22 | 5.69 | 5.72 | 5.57 | 5.64 | 5.54 | qfq | 8,187,441 | 46,084,018 | -0.53% |
| 2026-05-21 | 5.84 | 5.88 | 5.67 | 5.67 | 5.57 | qfq | 7,049,833 | 40,743,395 | -2.58% |
| 2026-05-20 | 5.92 | 5.92 | 5.81 | 5.82 | 5.72 | qfq | 6,163,305 | 36,002,254 | -1.85% |
| 2026-05-19 | 5.81 | 5.94 | 5.80 | 5.93 | 5.82 | qfq | 6,917,292 | 40,677,467 | 2.07% |
| 2026-05-18 | 5.88 | 5.88 | 5.76 | 5.81 | 5.71 | qfq | 7,240,382 | 41,934,587 | -1.19% |
| 2026-05-15 | 5.94 | 5.95 | 5.83 | 5.88 | 5.78 | qfq | 9,485,122 | 55,797,741 | -0.84% |
| 2026-05-14 | 6.04 | 6.05 | 5.93 | 5.93 | 5.82 | qfq | 9,040,611 | 53,959,785 | -1.33% |
| 2026-05-13 | 5.97 | 6.02 | 5.96 | 6.01 | 5.90 | qfq | 8,122,517 | 48,733,477 | 0.67% |
| 2026-05-12 | 6.08 | 6.08 | 5.96 | 5.97 | 5.86 | qfq | 7,893,899 | 47,389,678 | -1.81% |
| 2026-05-11 | 6.00 | 6.10 | 5.95 | 6.08 | 5.97 | qfq | 12,902,507 | 77,806,273 | 1.33% |
| 2026-05-08 | 5.97 | 6.02 | 5.97 | 6.00 | 5.89 | qfq | 6,228,950 | 37,346,444 | 0.50% |
| 2026-05-07 | 6.01 | 6.05 | 5.94 | 5.97 | 5.86 | qfq | 10,354,990 | 61,870,473 | -0.83% |
| 2026-05-06 | 6.03 | 6.05 | 5.97 | 6.02 | 5.91 | qfq | 9,243,318 | 55,503,495 | 0.00% |
| 2026-04-30 | 6.00 | 6.04 | 5.97 | 6.02 | 5.91 | qfq | 10,513,348 | 63,253,194 | 0.00% |
| 2026-04-29 | 5.92 | 6.05 | 5.90 | 6.02 | 5.91 | qfq | 16,926,387 | 101,575,440 | 2.38% |
| 2026-04-28 | 5.80 | 5.90 | 5.78 | 5.88 | 5.78 | qfq | 10,425,600 | 60,936,643 | 1.03% |
| 2026-04-27 | 5.81 | 5.84 | 5.72 | 5.82 | 5.72 | qfq | 6,187,290 | 35,762,478 | 0.17% |
| 2026-04-24 | 5.71 | 5.84 | 5.68 | 5.81 | 5.71 | qfq | 7,242,450 | 41,722,953 | 1.22% |
| 2026-04-23 | 5.78 | 5.78 | 5.68 | 5.74 | 5.64 | qfq | 7,769,863 | 44,417,816 | -0.69% |
| 2026-04-22 | 5.78 | 5.80 | 5.76 | 5.78 | 5.68 | qfq | 5,045,376 | 29,119,855 | 0.00% |
| 2026-04-21 | 5.83 | 5.83 | 5.77 | 5.78 | 5.68 | qfq | 8,780,029 | 50,834,728 | -1.03% |
| 2026-04-20 | 5.88 | 5.88 | 5.83 | 5.84 | 5.74 | qfq | 9,246,844 | 54,051,415 | -0.51% |
| 2026-04-17 | 5.92 | 5.92 | 5.84 | 5.87 | 5.77 | qfq | 8,359,809 | 49,032,335 | -0.84% |
| 2026-04-16 | 5.88 | 5.93 | 5.80 | 5.92 | 5.81 | qfq | 10,459,650 | 61,568,610 | 0.68% |
| 2026-04-15 | 5.91 | 5.92 | 5.85 | 5.88 | 5.78 | qfq | 9,771,450 | 57,413,388 | -0.51% |
| 2026-04-14 | 5.90 | 5.98 | 5.86 | 5.91 | 5.80 | qfq | 13,871,836 | 81,826,849 | 0.34% |
| 2026-04-13 | 5.93 | 5.95 | 5.86 | 5.89 | 5.79 | qfq | 15,297,948 | 90,130,303 | -2.32% |
| 2026-04-10 | 6.27 | 6.30 | 6.00 | 6.03 | 5.92 | qfq | 26,140,895 | 159,803,705 | 2.03% |
| 2026-04-09 | 6.03 | 6.12 | 5.90 | 5.91 | 5.80 | qfq | 16,469,000 | 98,494,086 | -2.31% |
| 2026-04-08 | 6.04 | 6.11 | 5.92 | 6.05 | 5.94 | qfq | 21,892,323 | 131,883,158 | 0.67% |
| 2026-04-07 | 5.76 | 6.20 | 5.73 | 6.01 | 5.90 | qfq | 30,427,200 | 182,232,510 | 3.80% |
| 2026-04-03 | 6.11 | 6.14 | 5.77 | 5.79 | 5.69 | qfq | 34,310,205 | 202,414,551 | -5.70% |
| 2026-04-02 | 5.86 | 6.37 | 5.86 | 6.14 | 6.03 | qfq | 54,193,070 | 335,412,453 | 3.54% |
| 2026-04-01 | 5.88 | 5.95 | 5.80 | 5.93 | 5.82 | qfq | 8,758,831 | 51,539,337 | 2.07% |
| 2026-03-31 | 5.95 | 6.00 | 5.81 | 5.81 | 5.71 | qfq | 7,097,386 | 41,718,509 | -2.19% |
| 2026-03-30 | 5.86 | 6.01 | 5.84 | 5.94 | 5.83 | qfq | 7,399,443 | 43,928,910 | 0.68% |
| 2026-03-27 | 5.74 | 5.91 | 5.71 | 5.90 | 5.80 | qfq | 7,843,938 | 45,970,247 | 2.25% |
| 2026-03-26 | 5.84 | 5.99 | 5.75 | 5.77 | 5.67 | qfq | 10,406,000 | 60,860,488 | -1.54% |
| 2026-03-25 | 5.81 | 5.87 | 5.75 | 5.86 | 5.76 | qfq | 9,025,375 | 52,539,903 | 1.38% |
| 2026-03-24 | 5.76 | 5.80 | 5.64 | 5.78 | 5.68 | qfq | 10,741,028 | 61,488,538 | 2.66% |
| 2026-03-23 | 5.76 | 5.76 | 5.56 | 5.63 | 5.53 | qfq | 24,929,905 | 140,976,513 | -3.10% |
| 2026-03-20 | 6.17 | 6.18 | 5.81 | 5.81 | 5.71 | qfq | 24,275,100 | 145,266,275 | -5.83% |
| 2026-03-19 | 6.32 | 6.36 | 6.13 | 6.17 | 6.06 | qfq | 16,815,100 | 104,596,011 | -3.59% |
| 2026-03-18 | 6.30 | 6.48 | 6.28 | 6.40 | 6.29 | qfq | 21,619,700 | 138,090,835 | 1.59% |
| 2026-03-17 | 6.54 | 6.56 | 6.28 | 6.30 | 6.19 | qfq | 25,351,300 | 162,798,793 | -3.82% |
| 2026-03-16 | 6.33 | 6.58 | 6.33 | 6.55 | 6.43 | qfq | 34,666,115 | 224,584,294 | 2.66% |
| 2026-03-13 | 6.52 | 6.57 | 6.30 | 6.38 | 6.27 | qfq | 29,598,510 | 190,244,240 | -1.85% |
| 2026-03-12 | 6.18 | 6.75 | 6.14 | 6.50 | 6.38 | qfq | 71,585,221 | 466,085,146 | 5.52% |
| 2026-03-11 | 6.12 | 6.16 | 6.09 | 6.16 | 6.05 | qfq | 9,310,064 | 57,076,377 | 0.65% |
| 2026-03-10 | 6.11 | 6.14 | 6.09 | 6.12 | 6.01 | qfq | 7,448,615 | 45,579,538 | 0.49% |
| 2026-03-09 | 6.15 | 6.15 | 6.03 | 6.09 | 5.98 | qfq | 9,421,900 | 57,342,945 | -0.81% |
| 2026-03-06 | 5.91 | 6.14 | 5.90 | 6.14 | 6.03 | qfq | 14,810,365 | 89,917,214 | 3.37% |
| 2026-03-05 | 6.00 | 6.04 | 5.92 | 5.94 | 5.83 | qfq | 9,883,600 | 58,922,359 | 0.00% |
| 2026-03-04 | 5.93 | 6.00 | 5.90 | 5.94 | 5.83 | qfq | 10,390,800 | 61,759,363 | -0.67% |
| 2026-03-03 | 6.07 | 6.14 | 5.98 | 5.98 | 5.87 | qfq | 16,279,900 | 98,729,776 | -1.32% |
| 2026-03-02 | 6.23 | 6.25 | 6.04 | 6.06 | 5.95 | qfq | 18,603,100 | 113,583,706 | -3.66% |
| 2026-02-27 | 6.26 | 6.31 | 6.24 | 6.29 | 6.18 | qfq | 10,529,960 | 66,004,616 | 0.16% |
| 2026-02-26 | 6.35 | 6.36 | 6.23 | 6.28 | 6.17 | qfq | 14,612,380 | 91,815,238 | -0.48% |
| 2026-02-25 | 6.23 | 6.35 | 6.21 | 6.31 | 6.20 | qfq | 13,564,900 | 85,379,700 | 1.12% |
| 2026-02-24 | 6.18 | 6.25 | 6.13 | 6.24 | 6.13 | qfq | 11,652,925 | 72,328,332 | 1.79% |
| 2026-02-13 | 6.16 | 6.23 | 6.12 | 6.13 | 6.02 | qfq | 8,716,305 | 53,831,198 | -0.65% |
| 2026-02-12 | 6.29 | 6.29 | 6.17 | 6.17 | 6.06 | qfq | 12,457,603 | 77,304,177 | -1.75% |
| 2026-02-11 | 6.30 | 6.37 | 6.28 | 6.28 | 6.17 | qfq | 11,390,555 | 71,899,853 | -0.32% |
| 2026-02-10 | 6.34 | 6.35 | 6.28 | 6.30 | 6.19 | qfq | 6,252,000 | 39,456,505 | -0.63% |
| 2026-02-09 | 6.34 | 6.36 | 6.30 | 6.34 | 6.23 | qfq | 9,352,314 | 59,162,621 | 0.79% |
| 2026-02-06 | 6.23 | 6.36 | 6.21 | 6.29 | 6.18 | qfq | 9,964,700 | 62,834,148 | 0.64% |
| 2026-02-05 | 6.31 | 6.35 | 6.23 | 6.25 | 6.14 | qfq | 12,262,900 | 76,951,799 | -1.42% |
| 2026-02-04 | 6.27 | 6.35 | 6.25 | 6.34 | 6.23 | qfq | 11,265,310 | 70,979,617 | 0.79% |
| 2026-02-03 | 6.30 | 6.36 | 6.21 | 6.29 | 6.18 | qfq | 15,556,827 | 97,592,975 | 0.32% |
| 2026-02-02 | 6.37 | 6.45 | 6.19 | 6.27 | 6.16 | qfq | 24,750,000 | 157,284,659 | -3.69% |
| 2026-01-30 | 6.68 | 6.69 | 6.44 | 6.51 | 6.39 | qfq | 28,113,600 | 183,869,759 | -2.98% |
| 2026-01-29 | 6.76 | 6.86 | 6.68 | 6.71 | 6.59 | qfq | 27,195,050 | 183,479,856 | -1.32% |
| 2026-01-28 | 6.75 | 6.80 | 6.63 | 6.80 | 6.68 | qfq | 37,940,100 | 255,475,353 | 1.49% |
| 2026-01-27 | 6.66 | 6.76 | 6.49 | 6.70 | 6.58 | qfq | 50,660,003 | 336,550,748 | -1.03% |
| 2026-01-26 | 6.38 | 7.00 | 6.31 | 6.77 | 6.65 | qfq | 69,396,549 | 462,022,268 | 5.95% |
| 2026-01-23 | 6.36 | 6.39 | 6.33 | 6.39 | 6.28 | qfq | 13,542,000 | 86,169,780 | 0.16% |
| 2026-01-22 | 6.34 | 6.44 | 6.29 | 6.38 | 6.27 | qfq | 15,242,900 | 97,160,200 | 0.95% |
| 2026-01-21 | 6.38 | 6.38 | 6.28 | 6.32 | 6.21 | qfq | 16,747,000 | 105,651,009 | -1.10% |
| 2026-01-20 | 6.46 | 6.50 | 6.35 | 6.39 | 6.28 | qfq | 24,475,350 | 156,905,786 | -0.93% |
| 2026-01-19 | 6.20 | 6.45 | 6.18 | 6.45 | 6.34 | qfq | 34,744,950 | 221,538,922 | 3.53% |
| 2026-01-16 | 6.34 | 6.35 | 6.22 | 6.23 | 6.12 | qfq | 17,100,000 | 107,166,260 | -1.74% |
| 2026-01-15 | 6.23 | 6.47 | 6.16 | 6.34 | 6.23 | qfq | 32,895,800 | 207,339,039 | 1.28% |
| 2026-01-14 | 6.24 | 6.32 | 6.15 | 6.26 | 6.15 | qfq | 26,160,205 | 163,226,592 | 0.64% |
| 2026-01-13 | 6.19 | 6.29 | 6.16 | 6.22 | 6.11 | qfq | 25,908,755 | 161,504,748 | 0.48% |
| 2026-01-12 | 6.18 | 6.19 | 6.13 | 6.19 | 6.08 | qfq | 13,764,547 | 84,809,661 | 0.16% |
| 2026-01-09 | 6.15 | 6.19 | 6.10 | 6.18 | 6.07 | qfq | 13,289,522 | 81,736,461 | 0.65% |
| 2026-01-08 | 6.06 | 6.17 | 6.04 | 6.14 | 6.03 | qfq | 13,737,717 | 84,178,178 | 1.15% |
| 2026-01-07 | 6.08 | 6.13 | 6.05 | 6.07 | 5.96 | qfq | 11,167,197 | 67,999,668 | 0.00% |
| 2026-01-06 | 6.04 | 6.07 | 6.02 | 6.07 | 5.96 | qfq | 12,007,000 | 72,630,545 | 0.66% |
| 2026-01-05 | 5.95 | 6.04 | 5.95 | 6.03 | 5.92 | qfq | 10,510,010 | 63,274,535 | 1.34% |
| 2025-12-31 | 5.96 | 5.96 | 5.86 | 5.95 | 5.84 | qfq | 9,501,448 | 56,222,509 | 0.34% |
| 2025-12-30 | 5.96 | 5.99 | 5.92 | 5.93 | 5.82 | qfq | 8,359,250 | 49,724,216 | -0.67% |
| 2025-12-29 | 6.06 | 6.06 | 5.96 | 5.97 | 5.86 | qfq | 8,863,300 | 53,226,974 | -1.32% |
| 2025-12-26 | 6.11 | 6.11 | 6.04 | 6.05 | 5.94 | qfq | 9,060,405 | 55,034,084 | -0.82% |
| 2025-12-25 | 6.02 | 6.10 | 6.01 | 6.10 | 5.99 | qfq | 11,711,600 | 71,022,048 | 1.50% |
| 2025-12-24 | 6.02 | 6.05 | 5.99 | 6.01 | 5.90 | qfq | 7,672,600 | 46,122,331 | -0.17% |
| 2025-12-23 | 6.06 | 6.10 | 6.01 | 6.02 | 5.91 | qfq | 6,898,750 | 41,718,159 | -0.66% |
| 2025-12-22 | 6.06 | 6.08 | 6.03 | 6.06 | 5.95 | qfq | 9,738,800 | 59,009,570 | 0.17% |
| 2025-12-19 | 5.97 | 6.06 | 5.93 | 6.05 | 5.94 | qfq | 10,987,200 | 66,140,211 | 1.51% |
| 2025-12-18 | 5.82 | 6.00 | 5.80 | 5.96 | 5.85 | qfq | 12,375,800 | 73,722,214 | 1.88% |
| 2025-12-17 | 5.84 | 5.86 | 5.76 | 5.85 | 5.75 | qfq | 8,495,505 | 49,394,931 | 0.17% |
| 2025-12-16 | 5.90 | 5.93 | 5.82 | 5.84 | 5.74 | qfq | 8,184,600 | 47,911,883 | -1.18% |
| 2025-12-15 | 5.95 | 5.98 | 5.86 | 5.91 | 5.80 | qfq | 8,313,700 | 49,227,871 | -0.84% |
| 2025-12-12 | 5.94 | 5.97 | 5.90 | 5.96 | 5.85 | qfq | 8,543,155 | 50,705,153 | 0.17% |
| 2025-12-11 | 6.05 | 6.07 | 5.94 | 5.95 | 5.84 | qfq | 12,566,450 | 75,263,789 | -1.65% |
| 2025-12-10 | 6.06 | 6.07 | 6.02 | 6.05 | 5.94 | qfq | 6,765,900 | 40,896,531 | -0.17% |
| 2025-12-09 | 6.16 | 6.17 | 6.05 | 6.06 | 5.95 | qfq | 11,584,600 | 70,693,097 | -1.62% |
| 2025-12-08 | 6.13 | 6.21 | 6.10 | 6.16 | 6.05 | qfq | 13,168,813 | 80,882,614 | 0.65% |
| 2025-12-05 | 6.07 | 6.12 | 6.00 | 6.12 | 6.01 | qfq | 8,170,800 | 49,639,289 | 0.99% |
| 2025-12-04 | 6.11 | 6.13 | 6.05 | 6.06 | 5.95 | qfq | 7,474,000 | 45,450,068 | -0.98% |
| 2025-12-03 | 6.18 | 6.18 | 6.08 | 6.12 | 6.01 | qfq | 8,415,300 | 51,557,403 | -0.81% |
| 2025-12-02 | 6.20 | 6.23 | 6.16 | 6.17 | 6.06 | qfq | 7,188,700 | 44,433,896 | -0.32% |
| 2025-12-01 | 6.16 | 6.21 | 6.15 | 6.19 | 6.08 | qfq | 7,938,800 | 49,113,404 | 0.32% |
| 2025-11-28 | 6.18 | 6.19 | 6.12 | 6.17 | 6.06 | qfq | 6,709,600 | 41,289,792 | 0.16% |
| 2025-11-27 | 6.16 | 6.22 | 6.13 | 6.16 | 6.05 | qfq | 9,328,800 | 57,661,324 | 0.49% |
| 2025-11-26 | 6.12 | 6.23 | 6.11 | 6.13 | 6.02 | qfq | 12,391,575 | 76,645,489 | 0.33% |
| 2025-11-25 | 6.03 | 6.13 | 6.02 | 6.11 | 6.00 | qfq | 11,069,600 | 67,477,139 | 1.66% |
| 2025-11-24 | 5.96 | 6.05 | 5.93 | 6.01 | 5.90 | qfq | 9,421,200 | 56,421,514 | 0.84% |
| 2025-11-21 | 6.13 | 6.16 | 5.94 | 5.96 | 5.85 | qfq | 17,097,300 | 102,832,576 | -3.09% |
| 2025-11-20 | 6.20 | 6.21 | 6.14 | 6.15 | 6.04 | qfq | 9,048,050 | 55,783,914 | -0.65% |
| 2025-11-19 | 6.25 | 6.28 | 6.17 | 6.19 | 6.08 | qfq | 10,691,600 | 66,288,537 | -0.96% |
| 2025-11-18 | 6.30 | 6.30 | 6.21 | 6.25 | 6.14 | qfq | 11,338,600 | 70,718,438 | -0.64% |
| 2025-11-17 | 6.35 | 6.36 | 6.26 | 6.29 | 6.18 | qfq | 13,703,700 | 86,178,892 | -1.10% |
| 2025-11-14 | 6.37 | 6.42 | 6.34 | 6.36 | 6.25 | qfq | 13,932,004 | 89,020,227 | -0.16% |
| 2025-11-13 | 6.36 | 6.38 | 6.32 | 6.37 | 6.26 | qfq | 12,388,610 | 78,715,455 | 0.31% |
| 2025-11-12 | 6.38 | 6.41 | 6.32 | 6.35 | 6.24 | qfq | 11,802,500 | 74,979,882 | -0.63% |
| 2025-11-11 | 6.34 | 6.39 | 6.30 | 6.39 | 6.28 | qfq | 15,688,700 | 99,735,785 | 0.79% |
| 2025-11-10 | 6.27 | 6.34 | 6.24 | 6.34 | 6.23 | qfq | 15,357,333 | 96,734,836 | 1.12% |
| 2025-11-07 | 6.25 | 6.32 | 6.21 | 6.27 | 6.16 | qfq | 13,888,305 | 87,193,496 | 0.32% |
| 2025-11-06 | 6.25 | 6.27 | 6.20 | 6.25 | 6.14 | qfq | 13,155,605 | 81,989,850 | 0.00% |
| 2025-11-05 | 6.13 | 6.25 | 6.13 | 6.25 | 6.14 | qfq | 15,351,060 | 95,561,259 | 1.13% |
| 2025-11-04 | 6.26 | 6.27 | 6.15 | 6.18 | 6.07 | qfq | 18,516,900 | 114,529,639 | -1.12% |
| 2025-11-03 | 6.28 | 6.31 | 6.20 | 6.25 | 6.14 | qfq | 20,379,767 | 127,066,446 | -0.79% |
| 2025-10-31 | 6.26 | 6.31 | 6.24 | 6.30 | 6.19 | qfq | 19,583,367 | 122,851,602 | 0.80% |
| 2025-10-30 | 6.30 | 6.52 | 6.24 | 6.25 | 6.14 | qfq | 57,795,200 | 367,021,359 | -7.13% |
| 2025-10-29 | 6.68 | 6.75 | 6.63 | 6.73 | 6.61 | qfq | 13,502,600 | 90,481,450 | 0.15% |
| 2025-10-28 | 6.78 | 6.79 | 6.71 | 6.72 | 6.60 | qfq | 10,345,200 | 69,685,041 | -0.88% |
| 2025-10-27 | 6.70 | 6.80 | 6.68 | 6.78 | 6.66 | qfq | 17,422,650 | 117,762,442 | 1.50% |
| 2025-10-24 | 6.67 | 6.73 | 6.64 | 6.68 | 6.56 | qfq | 11,071,900 | 73,931,483 | 0.00% |
| 2025-10-23 | 6.68 | 6.70 | 6.60 | 6.68 | 6.56 | qfq | 10,423,500 | 69,137,890 | 0.00% |
| 2025-10-22 | 6.75 | 6.79 | 6.67 | 6.68 | 6.56 | qfq | 10,646,850 | 71,489,146 | -1.04% |
| 2025-10-21 | 6.67 | 6.76 | 6.66 | 6.75 | 6.63 | qfq | 12,139,850 | 81,557,285 | 0.90% |
| 2025-10-20 | 6.68 | 6.74 | 6.64 | 6.69 | 6.57 | qfq | 11,726,700 | 78,235,501 | 0.45% |
| 2025-10-17 | 6.81 | 6.84 | 6.66 | 6.66 | 6.54 | qfq | 14,866,200 | 100,084,917 | -2.06% |
| 2025-10-16 | 6.92 | 6.95 | 6.77 | 6.80 | 6.68 | qfq | 18,744,300 | 128,432,487 | -1.45% |
| 2025-10-15 | 7.01 | 7.01 | 6.80 | 6.90 | 6.78 | qfq | 29,774,400 | 205,003,082 | -1.99% |
| 2025-10-14 | 7.05 | 7.13 | 6.97 | 7.04 | 6.91 | qfq | 41,104,222 | 289,632,511 | -0.98% |
| 2025-10-13 | 6.93 | 7.24 | 6.93 | 7.11 | 6.98 | qfq | 55,434,160 | 393,019,234 | 3.95% |
| 2025-10-10 | 6.74 | 6.85 | 6.71 | 6.84 | 6.72 | qfq | 17,679,400 | 120,507,686 | 1.03% |
| 2025-10-09 | 6.68 | 6.77 | 6.61 | 6.77 | 6.65 | qfq | 18,340,050 | 122,641,695 | 1.20% |
| 2025-09-30 | 6.59 | 6.70 | 6.59 | 6.69 | 6.57 | qfq | 15,064,950 | 100,384,422 | 1.67% |
| 2025-09-29 | 6.58 | 6.61 | 6.48 | 6.58 | 6.46 | qfq | 15,690,450 | 102,932,439 | -0.30% |
| 2025-09-26 | 6.60 | 6.69 | 6.53 | 6.60 | 6.48 | qfq | 15,260,200 | 100,985,082 | -0.15% |
| 2025-09-25 | 6.71 | 6.71 | 6.59 | 6.61 | 6.49 | qfq | 17,061,050 | 113,259,394 | -1.64% |
| 2025-09-24 | 6.68 | 6.73 | 6.65 | 6.72 | 6.60 | qfq | 13,194,905 | 88,388,680 | 0.75% |
| 2025-09-23 | 6.75 | 6.76 | 6.61 | 6.67 | 6.55 | qfq | 20,626,577 | 137,457,853 | -1.04% |
| 2025-09-22 | 6.88 | 6.92 | 6.66 | 6.74 | 6.62 | qfq | 23,476,477 | 158,298,645 | -2.18% |
| 2025-09-19 | 6.92 | 6.92 | 6.83 | 6.89 | 6.77 | qfq | 14,452,893 | 99,414,594 | -0.72% |
| 2025-09-18 | 7.09 | 7.10 | 6.90 | 6.94 | 6.82 | qfq | 25,858,550 | 180,860,445 | -1.98% |
| 2025-09-17 | 7.11 | 7.13 | 7.06 | 7.08 | 6.95 | qfq | 17,635,500 | 124,885,561 | -0.56% |
| 2025-09-16 | 7.21 | 7.21 | 7.04 | 7.12 | 6.99 | qfq | 26,168,900 | 185,732,351 | -1.11% |
| 2025-09-15 | 7.04 | 7.26 | 7.03 | 7.20 | 7.07 | qfq | 40,772,923 | 292,777,920 | 3.00% |
| 2025-09-12 | 6.96 | 7.05 | 6.92 | 6.99 | 6.87 | qfq | 17,216,123 | 120,171,241 | 0.00% |
| 2025-09-11 | 6.90 | 6.99 | 6.84 | 6.99 | 6.87 | qfq | 16,240,216 | 112,635,754 | 0.72% |
| 2025-09-10 | 6.92 | 6.99 | 6.89 | 6.94 | 6.82 | qfq | 14,513,316 | 100,528,865 | -0.29% |
| 2025-09-09 | 7.13 | 7.14 | 6.93 | 6.96 | 6.84 | qfq | 21,581,100 | 151,435,954 | -2.66% |
| 2025-09-08 | 7.00 | 7.18 | 6.96 | 7.15 | 7.02 | qfq | 28,723,781 | 202,834,059 | 2.14% |
| 2025-09-05 | 6.92 | 7.00 | 6.84 | 7.00 | 6.88 | qfq | 20,480,352 | 141,976,162 | 1.30% |
| 2025-09-04 | 6.95 | 7.04 | 6.83 | 6.91 | 6.79 | qfq | 26,479,500 | 184,264,966 | 0.00% |
| 2025-09-03 | 7.20 | 7.24 | 6.90 | 6.91 | 6.79 | qfq | 32,158,270 | 226,296,452 | -4.03% |
| 2025-09-02 | 7.42 | 7.42 | 7.14 | 7.20 | 7.07 | qfq | 52,767,232 | 382,155,967 | -4.38% |
| 2025-09-01 | 7.09 | 7.71 | 6.99 | 7.53 | 7.40 | qfq | 87,569,855 | 651,209,863 | 6.06% |
| 2025-08-29 | 7.10 | 7.16 | 7.05 | 7.10 | 6.97 | qfq | 26,533,900 | 188,604,573 | 0.14% |
| 2025-08-28 | 7.09 | 7.17 | 6.93 | 7.09 | 6.96 | qfq | 39,144,300 | 275,937,653 | 0.42% |
| 2025-08-27 | 7.26 | 7.27 | 7.06 | 7.06 | 6.93 | qfq | 39,304,523 | 281,835,311 | -2.89% |
| 2025-08-26 | 7.32 | 7.35 | 7.25 | 7.27 | 7.14 | qfq | 29,987,800 | 218,732,646 | -0.55% |
| 2025-08-25 | 7.25 | 7.35 | 7.21 | 7.31 | 7.18 | qfq | 36,012,970 | 262,391,285 | 0.55% |
| 2025-08-22 | 7.37 | 7.37 | 7.17 | 7.27 | 7.14 | qfq | 40,451,250 | 292,835,247 | -1.36% |
| 2025-08-21 | 7.47 | 7.52 | 7.33 | 7.37 | 7.24 | qfq | 34,776,900 | 257,805,260 | -1.34% |
| 2025-08-20 | 7.50 | 7.56 | 7.37 | 7.47 | 7.34 | qfq | 37,290,602 | 277,837,801 | -0.27% |
| 2025-08-19 | 7.50 | 7.74 | 7.45 | 7.49 | 7.36 | qfq | 45,923,257 | 347,720,946 | -0.13% |
| 2025-08-18 | 7.44 | 7.56 | 7.35 | 7.50 | 7.37 | qfq | 44,434,402 | 331,684,401 | 0.40% |
| 2025-08-15 | 7.31 | 7.47 | 7.30 | 7.47 | 7.34 | qfq | 33,660,900 | 249,176,317 | 1.91% |
| 2025-08-14 | 7.49 | 7.51 | 7.30 | 7.33 | 7.20 | qfq | 36,301,383 | 268,159,400 | -1.61% |
| 2025-08-13 | 7.65 | 7.66 | 7.38 | 7.45 | 7.32 | qfq | 56,317,300 | 419,660,995 | -3.12% |
| 2025-08-12 | 7.77 | 7.82 | 7.55 | 7.69 | 7.55 | qfq | 45,412,200 | 347,450,731 | -1.28% |
| 2025-08-11 | 7.81 | 7.93 | 7.69 | 7.79 | 7.65 | qfq | 47,554,550 | 370,507,088 | 0.39% |
| 2025-08-08 | 7.78 | 7.88 | 7.68 | 7.76 | 7.62 | qfq | 37,244,300 | 289,644,067 | -0.51% |
| 2025-08-07 | 7.88 | 7.98 | 7.67 | 7.80 | 7.66 | qfq | 60,187,050 | 468,245,926 | -1.39% |
| 2025-08-06 | 7.65 | 8.06 | 7.60 | 7.91 | 7.77 | qfq | 76,769,450 | 603,749,859 | 4.08% |
| 2025-08-05 | 7.32 | 7.68 | 7.30 | 7.60 | 7.46 | qfq | 64,524,152 | 487,193,855 | 3.54% |
| 2025-08-04 | 7.14 | 7.39 | 7.03 | 7.34 | 7.21 | qfq | 66,692,150 | 485,311,167 | 2.51% |
| 2025-08-01 | 7.03 | 7.48 | 7.01 | 7.16 | 7.03 | qfq | 76,906,245 | 556,820,285 | 3.32% |
| 2025-07-31 | 7.32 | 7.37 | 6.91 | 6.93 | 6.81 | qfq | 60,717,300 | 425,645,689 | -4.02% |
| 2025-07-30 | 7.12 | 7.29 | 7.08 | 7.22 | 7.09 | qfq | 42,679,500 | 306,457,713 | 0.84% |
| 2025-07-29 | 7.14 | 7.41 | 7.05 | 7.16 | 7.03 | qfq | 36,152,700 | 259,151,138 | 0.14% |
| 2025-07-28 | 7.11 | 7.34 | 7.10 | 7.15 | 7.02 | qfq | 58,426,600 | 420,089,511 | 0.56% |
| 2025-07-25 | 6.76 | 7.16 | 6.76 | 7.11 | 6.98 | qfq | 74,862,400 | 525,717,411 | 4.87% |
| 2025-07-24 | 6.71 | 6.79 | 6.71 | 6.78 | 6.66 | qfq | 19,809,100 | 133,583,530 | 1.04% |
| 2025-07-23 | 6.80 | 6.84 | 6.70 | 6.71 | 6.59 | qfq | 24,148,128 | 163,081,330 | -1.32% |
| 2025-07-22 | 6.88 | 7.01 | 6.77 | 6.80 | 6.68 | qfq | 33,499,100 | 229,800,213 | -1.02% |
| 2025-07-21 | 6.78 | 6.92 | 6.76 | 6.87 | 6.75 | qfq | 27,076,350 | 185,373,700 | 1.03% |
| 2025-07-18 | 6.94 | 6.94 | 6.78 | 6.80 | 6.68 | qfq | 29,402,500 | 200,891,439 | -1.59% |
| 2025-07-17 | 6.91 | 6.98 | 6.85 | 6.91 | 6.79 | qfq | 36,812,600 | 254,120,123 | 0.14% |
| 2025-07-16 | 6.66 | 6.95 | 6.66 | 6.90 | 6.78 | qfq | 48,310,617 | 330,178,841 | 3.14% |
| 2025-07-15 | 6.74 | 6.79 | 6.63 | 6.69 | 6.57 | qfq | 43,974,300 | 293,903,691 | -0.59% |
| 2025-07-14 | 6.80 | 6.85 | 6.57 | 6.73 | 6.61 | qfq | 68,294,548 | 458,992,288 | -3.58% |
| 2025-07-11 | 6.97 | 6.99 | 6.85 | 6.98 | 6.86 | qfq | 53,648,900 | 371,234,146 | 0.14% |
| 2025-07-10 | 6.71 | 7.05 | 6.65 | 6.97 | 6.85 | qfq | 92,318,502 | 636,618,302 | 4.03% |
| 2025-07-09 | 6.82 | 6.83 | 6.66 | 6.70 | 6.58 | qfq | 54,847,620 | 368,792,342 | -2.05% |
| 2025-07-08 | 6.62 | 6.90 | 6.55 | 6.84 | 6.72 | qfq | 88,246,590 | 596,510,216 | 3.48% |
| 2025-07-07 | 6.26 | 6.74 | 6.26 | 6.61 | 6.49 | qfq | 86,188,075 | 564,629,769 | 5.25% |
| 2025-07-04 | 6.32 | 6.35 | 6.26 | 6.28 | 6.17 | qfq | 24,665,183 | 155,354,457 | -0.79% |
| 2025-07-03 | 6.40 | 6.40 | 6.26 | 6.33 | 6.22 | qfq | 31,774,705 | 200,706,995 | -0.94% |
| 2025-07-02 | 6.20 | 6.48 | 6.19 | 6.39 | 6.28 | qfq | 66,498,299 | 423,193,725 | 2.90% |
| 2025-07-01 | 6.19 | 6.23 | 6.16 | 6.21 | 6.10 | qfq | 22,745,700 | 140,925,810 | 0.00% |
| 2025-06-30 | 6.19 | 6.22 | 6.15 | 6.21 | 6.10 | qfq | 18,595,778 | 115,099,683 | 0.32% |
| 2025-06-27 | 6.20 | 6.22 | 6.17 | 6.19 | 6.08 | qfq | 21,230,805 | 131,484,752 | -0.16% |
| 2025-06-26 | 6.24 | 6.26 | 6.17 | 6.20 | 6.09 | qfq | 23,376,155 | 145,244,722 | -0.64% |
| 2025-06-25 | 6.28 | 6.30 | 6.17 | 6.24 | 6.13 | qfq | 30,602,882 | 190,203,799 | -0.48% |
| 2025-06-24 | 6.23 | 6.30 | 6.19 | 6.27 | 6.16 | qfq | 25,524,231 | 159,482,148 | 1.13% |
| 2025-06-23 | 6.14 | 6.20 | 6.08 | 6.20 | 6.09 | qfq | 20,086,983 | 123,640,084 | 0.65% |
| 2025-06-20 | 6.15 | 6.18 | 6.06 | 6.16 | 6.05 | qfq | 20,600,477 | 126,251,262 | 0.49% |
| 2025-06-19 | 6.23 | 6.27 | 6.12 | 6.13 | 6.02 | qfq | 25,238,500 | 156,349,212 | -1.29% |
| 2025-06-18 | 6.33 | 6.33 | 6.18 | 6.21 | 6.10 | qfq | 33,829,300 | 210,601,449 | -2.05% |
| 2025-06-17 | 6.43 | 6.53 | 6.31 | 6.34 | 6.23 | qfq | 43,265,184 | 276,463,266 | -1.55% |
| 2025-06-16 | 6.53 | 6.55 | 6.29 | 6.44 | 6.33 | qfq | 52,808,515 | 339,624,950 | -3.01% |
| 2025-06-13 | 6.44 | 6.86 | 6.39 | 6.64 | 6.52 | qfq | 105,240,567 | 702,581,356 | 2.15% |
| 2025-06-12 | 6.53 | 6.56 | 6.41 | 6.50 | 6.38 | qfq | 38,141,216 | 247,071,130 | -1.22% |
| 2025-06-11 | 6.52 | 6.64 | 6.48 | 6.58 | 6.46 | qfq | 62,921,112 | 411,901,797 | -1.05% |
| 2025-06-10 | 6.35 | 6.97 | 6.20 | 6.65 | 6.53 | qfq | 115,189,585 | 754,267,704 | 4.72% |
| 2025-06-09 | 6.27 | 6.42 | 6.24 | 6.35 | 6.24 | qfq | 34,536,400 | 219,604,754 | 1.28% |
| 2025-06-06 | 6.30 | 6.38 | 6.25 | 6.27 | 6.16 | qfq | 29,298,900 | 184,524,625 | -1.88% |
| 2025-06-05 | 6.50 | 6.52 | 6.33 | 6.39 | 6.18 | qfq | 35,020,900 | 223,848,840 | -0.93% |
| 2025-06-04 | 6.40 | 6.46 | 6.35 | 6.45 | 6.24 | qfq | 34,934,500 | 224,255,381 | 0.78% |
| 2025-06-03 | 6.21 | 6.42 | 6.20 | 6.40 | 6.19 | qfq | 40,246,100 | 255,998,851 | 2.07% |
| 2025-05-30 | 6.36 | 6.53 | 6.25 | 6.27 | 6.06 | qfq | 44,406,850 | 282,489,496 | -1.26% |
| 2025-05-29 | 6.27 | 6.42 | 6.24 | 6.35 | 6.14 | qfq | 43,270,900 | 275,092,430 | 0.32% |
| 2025-05-28 | 6.58 | 6.65 | 6.32 | 6.33 | 6.12 | qfq | 53,376,500 | 342,936,534 | -3.51% |
| 2025-05-27 | 6.51 | 6.60 | 6.44 | 6.56 | 6.35 | qfq | 45,747,015 | 298,278,059 | -0.15% |
| 2025-05-26 | 6.49 | 6.57 | 6.36 | 6.57 | 6.35 | qfq | 49,862,950 | 322,771,282 | 1.23% |
| 2025-05-23 | 6.63 | 6.71 | 6.48 | 6.49 | 6.28 | qfq | 59,051,007 | 388,827,080 | -2.55% |
| 2025-05-22 | 6.81 | 7.00 | 6.65 | 6.66 | 6.44 | qfq | 94,844,248 | 642,041,738 | -4.45% |
| 2025-05-21 | 7.12 | 7.59 | 6.96 | 6.97 | 6.74 | qfq | 145,335,765 | 1,044,779,421 | -2.11% |
| 2025-05-20 | 6.80 | 7.21 | 6.75 | 7.12 | 6.89 | qfq | 135,718,946 | 953,075,875 | 4.40% |
| 2025-05-19 | 6.76 | 6.86 | 6.60 | 6.82 | 6.60 | qfq | 107,813,919 | 726,177,178 | -3.40% |
| 2025-05-16 | 6.92 | 7.26 | 6.76 | 7.06 | 6.83 | qfq | 129,387,697 | 903,811,972 | -0.42% |
| 2025-05-15 | 6.85 | 7.40 | 6.76 | 7.09 | 6.86 | qfq | 191,489,904 | 1,357,559,475 | 3.50% |
| 2025-05-14 | 6.27 | 6.85 | 6.26 | 6.85 | 6.63 | qfq | 129,059,525 | 845,554,019 | 9.95% |
| 2025-05-13 | 6.21 | 6.28 | 6.16 | 6.23 | 6.03 | qfq | 49,317,000 | 306,950,848 | 0.81% |
| 2025-05-12 | 6.16 | 6.23 | 6.12 | 6.18 | 5.98 | qfq | 48,274,200 | 297,454,849 | 0.00% |
| 2025-05-09 | 6.39 | 6.45 | 6.18 | 6.18 | 5.98 | qfq | 58,619,413 | 367,672,674 | -2.52% |
| 2025-05-08 | 6.32 | 6.42 | 6.18 | 6.34 | 6.13 | qfq | 63,845,066 | 401,567,032 | -0.63% |
| 2025-05-07 | 6.22 | 6.43 | 6.19 | 6.38 | 6.17 | qfq | 97,292,860 | 616,787,274 | 3.24% |
| 2025-05-06 | 6.09 | 6.18 | 6.01 | 6.18 | 5.98 | qfq | 65,201,715 | 399,621,578 | 1.48% |
| 2025-04-30 | 6.30 | 6.48 | 6.08 | 6.09 | 5.89 | qfq | 70,670,531 | 436,697,574 | -2.56% |
| 2025-04-29 | 6.17 | 6.44 | 6.08 | 6.25 | 6.05 | qfq | 69,554,960 | 435,169,170 | 0.81% |
| 2025-04-28 | 6.40 | 6.41 | 6.06 | 6.20 | 6.00 | qfq | 93,002,580 | 572,521,875 | -3.58% |
| 2025-04-25 | 6.45 | 6.65 | 6.32 | 6.43 | 6.22 | qfq | 101,373,416 | 657,830,104 | -1.83% |
| 2025-04-24 | 6.19 | 6.89 | 6.14 | 6.55 | 6.34 | qfq | 157,325,400 | 1,050,121,235 | 4.63% |
| 2025-04-23 | 6.50 | 6.50 | 6.25 | 6.26 | 6.05 | qfq | 102,342,656 | 648,866,578 | -4.86% |
| 2025-04-22 | 6.17 | 6.80 | 6.12 | 6.58 | 6.36 | qfq | 145,337,527 | 944,342,375 | 5.28% |
| 2025-04-21 | 6.10 | 6.33 | 6.06 | 6.25 | 6.05 | qfq | 84,546,646 | 523,851,566 | 0.81% |
| 2025-04-18 | 6.19 | 6.31 | 6.14 | 6.20 | 6.00 | qfq | 88,151,652 | 549,599,109 | 0.32% |
| 2025-04-17 | 6.36 | 6.46 | 6.15 | 6.18 | 5.98 | qfq | 123,895,183 | 777,423,591 | -4.92% |
| 2025-04-16 | 6.90 | 6.95 | 6.50 | 6.50 | 6.29 | qfq | 159,581,195 | 1,049,458,105 | -9.97% |
| 2025-04-15 | 7.05 | 7.66 | 7.04 | 7.22 | 6.98 | qfq | 171,264,150 | 1,253,619,051 | 1.83% |
| 2025-04-14 | 6.89 | 7.46 | 6.89 | 7.09 | 6.86 | qfq | 206,369,778 | 1,451,895,103 | -7.32% |
| 2025-04-11 | 8.14 | 8.20 | 7.65 | 7.65 | 7.40 | qfq | 148,555,802 | 1,152,278,979 | -10.00% |
| 2025-04-10 | 7.90 | 8.69 | 7.54 | 8.50 | 8.22 | qfq | 303,017,543 | 2,469,586,546 | 7.59% |
| 2025-04-09 | 7.90 | 7.90 | 7.90 | 7.90 | 7.64 | qfq | 7,445,250 | 58,817,475 | 10.03% |
| 2025-04-08 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | qfq | 23,919,508 | 171,742,067 | 9.95% |
| 2025-04-07 | 6.53 | 6.53 | 6.53 | 6.53 | 6.32 | qfq | 26,912,255 | 175,737,025 | 9.93% |
| 2025-04-03 | 5.94 | 5.94 | 5.94 | 5.94 | 5.75 | qfq | 25,714,580 | 152,744,605 | 10.00% |
| 2025-04-02 | 5.19 | 5.46 | 5.10 | 5.40 | 5.22 | qfq | 113,471,988 | 596,132,477 | 4.05% |
| 2025-04-01 | 4.67 | 5.19 | 4.65 | 5.19 | 5.02 | qfq | 29,188,351 | 147,628,425 | 9.96% |
| 2025-03-31 | 4.89 | 5.02 | 4.68 | 4.72 | 4.57 | qfq | 47,177,185 | 225,572,549 | -5.60% |
| 2025-03-28 | 5.01 | 5.26 | 4.95 | 5.00 | 4.84 | qfq | 72,356,335 | 367,099,564 | -4.76% |
| 2025-03-27 | 4.81 | 5.25 | 4.72 | 5.25 | 5.08 | qfq | 65,084,060 | 328,893,581 | 10.06% |
| 2025-03-26 | 4.65 | 4.89 | 4.63 | 4.77 | 4.61 | qfq | 17,547,700 | 83,467,084 | 2.36% |
| 2025-03-25 | 4.54 | 4.67 | 4.51 | 4.66 | 4.51 | qfq | 10,858,900 | 49,859,372 | 2.87% |
| 2025-03-24 | 4.64 | 4.66 | 4.46 | 4.53 | 4.38 | qfq | 10,325,486 | 46,951,019 | -2.37% |
| 2025-03-21 | 4.69 | 4.71 | 4.62 | 4.64 | 4.49 | qfq | 8,539,153 | 39,827,827 | -1.07% |
| 2025-03-20 | 4.66 | 4.70 | 4.64 | 4.69 | 4.54 | qfq | 6,563,100 | 30,663,575 | 0.21% |
| 2025-03-19 | 4.67 | 4.70 | 4.65 | 4.68 | 4.53 | qfq | 6,563,200 | 30,681,698 | 0.21% |
| 2025-03-18 | 4.68 | 4.71 | 4.63 | 4.67 | 4.52 | qfq | 8,584,400 | 40,004,545 | -0.43% |
| 2025-03-17 | 4.69 | 4.72 | 4.63 | 4.69 | 4.54 | qfq | 12,474,900 | 58,428,292 | 0.64% |
| 2025-03-14 | 4.54 | 4.66 | 4.53 | 4.66 | 4.51 | qfq | 13,044,772 | 60,279,460 | 2.42% |
| 2025-03-13 | 4.48 | 4.58 | 4.47 | 4.55 | 4.40 | qfq | 12,277,677 | 55,511,227 | 1.34% |
| 2025-03-12 | 4.47 | 4.51 | 4.44 | 4.49 | 4.34 | qfq | 6,622,850 | 29,669,170 | 0.45% |
| 2025-03-11 | 4.42 | 4.48 | 4.39 | 4.47 | 4.32 | qfq | 7,534,371 | 33,424,109 | 0.68% |
| 2025-03-10 | 4.41 | 4.50 | 4.40 | 4.44 | 4.29 | qfq | 9,483,650 | 42,236,821 | 0.91% |
| 2025-03-07 | 4.41 | 4.44 | 4.38 | 4.40 | 4.26 | qfq | 6,068,900 | 26,779,811 | -0.45% |
| 2025-03-06 | 4.40 | 4.44 | 4.37 | 4.42 | 4.28 | qfq | 6,779,100 | 29,922,187 | 0.68% |
| 2025-03-05 | 4.46 | 4.47 | 4.36 | 4.39 | 4.25 | qfq | 7,670,900 | 33,637,102 | -1.57% |
| 2025-03-04 | 4.38 | 4.47 | 4.36 | 4.46 | 4.31 | qfq | 9,137,800 | 40,523,430 | 1.59% |
| 2025-03-03 | 4.37 | 4.44 | 4.36 | 4.39 | 4.25 | qfq | 6,924,959 | 30,516,101 | 0.69% |
| 2025-02-28 | 4.44 | 4.46 | 4.35 | 4.36 | 4.22 | qfq | 8,511,309 | 37,453,267 | -2.24% |
| 2025-02-27 | 4.45 | 4.46 | 4.37 | 4.46 | 4.31 | qfq | 9,834,493 | 43,524,750 | 0.45% |
| 2025-02-26 | 4.41 | 4.47 | 4.40 | 4.44 | 4.29 | qfq | 6,901,990 | 30,615,436 | 0.91% |
| 2025-02-25 | 4.44 | 4.45 | 4.38 | 4.40 | 4.26 | qfq | 8,772,067 | 38,722,231 | -1.79% |
| 2025-02-24 | 4.38 | 4.48 | 4.36 | 4.48 | 4.33 | qfq | 12,314,450 | 54,773,191 | 2.28% |
| 2025-02-21 | 4.43 | 4.43 | 4.32 | 4.38 | 4.24 | qfq | 8,001,100 | 34,942,943 | -1.13% |
| 2025-02-20 | 4.38 | 4.43 | 4.36 | 4.43 | 4.28 | qfq | 6,588,800 | 29,024,123 | 1.14% |
| 2025-02-19 | 4.34 | 4.38 | 4.32 | 4.38 | 4.24 | qfq | 6,654,200 | 28,975,694 | 0.92% |
| 2025-02-18 | 4.47 | 4.48 | 4.33 | 4.34 | 4.20 | qfq | 9,253,134 | 40,703,482 | -3.13% |
| 2025-02-17 | 4.39 | 4.49 | 4.39 | 4.48 | 4.33 | qfq | 10,445,700 | 46,620,160 | 1.82% |
| 2025-02-14 | 4.42 | 4.45 | 4.40 | 4.40 | 4.26 | qfq | 7,030,500 | 31,102,712 | -0.45% |
| 2025-02-13 | 4.47 | 4.50 | 4.42 | 4.42 | 4.28 | qfq | 8,318,464 | 37,090,956 | -1.34% |
| 2025-02-12 | 4.45 | 4.52 | 4.44 | 4.48 | 4.33 | qfq | 10,278,300 | 45,937,903 | 0.67% |
| 2025-02-11 | 4.46 | 4.48 | 4.41 | 4.45 | 4.30 | qfq | 8,034,900 | 35,683,576 | -0.45% |
| 2025-02-10 | 4.42 | 4.48 | 4.42 | 4.47 | 4.32 | qfq | 9,975,850 | 44,416,903 | 1.13% |
| 2025-02-07 | 4.35 | 4.46 | 4.35 | 4.42 | 4.28 | qfq | 14,283,652 | 62,990,590 | 1.38% |
| 2025-02-06 | 4.33 | 4.36 | 4.27 | 4.36 | 4.22 | qfq | 11,437,506 | 49,360,820 | 0.46% |
| 2025-02-05 | 4.35 | 4.43 | 4.30 | 4.34 | 4.20 | qfq | 10,175,902 | 44,375,138 | -0.46% |
| 2025-01-27 | 4.30 | 4.48 | 4.30 | 4.36 | 4.22 | qfq | 12,452,834 | 54,815,734 | 1.40% |
| 2025-01-24 | 4.34 | 4.37 | 4.28 | 4.30 | 4.16 | qfq | 12,308,800 | 53,068,024 | -0.69% |
| 2025-01-23 | 4.40 | 4.46 | 4.33 | 4.33 | 4.19 | qfq | 15,358,752 | 67,561,992 | -0.69% |
| 2025-01-22 | 4.47 | 4.50 | 4.35 | 4.36 | 4.22 | qfq | 19,775,800 | 86,799,828 | -3.54% |
| 2025-01-21 | 4.69 | 4.72 | 4.48 | 4.52 | 4.37 | qfq | 32,355,208 | 147,349,319 | -4.44% |
| 2025-01-20 | 4.69 | 5.00 | 4.43 | 4.73 | 4.57 | qfq | 56,982,661 | 268,659,534 | 3.05% |
| 2025-01-17 | 4.16 | 4.59 | 4.10 | 4.59 | 4.44 | qfq | 15,201,800 | 68,788,999 | 10.07% |
| 2025-01-16 | 4.14 | 4.24 | 4.12 | 4.17 | 4.03 | qfq | 6,400,300 | 26,747,488 | 0.97% |
| 2025-01-15 | 4.14 | 4.16 | 4.09 | 4.13 | 3.99 | qfq | 6,125,050 | 25,267,953 | 0.00% |
| 2025-01-14 | 4.02 | 4.14 | 4.01 | 4.13 | 3.99 | qfq | 10,116,150 | 41,356,033 | 2.74% |
| 2025-01-13 | 3.97 | 4.04 | 3.89 | 4.02 | 3.89 | qfq | 8,707,589 | 34,636,643 | 0.25% |
| 2025-01-10 | 4.16 | 4.16 | 4.01 | 4.01 | 3.88 | qfq | 7,796,700 | 31,820,579 | -3.37% |
| 2025-01-09 | 4.19 | 4.22 | 4.12 | 4.15 | 4.01 | qfq | 6,404,150 | 26,729,781 | -0.95% |
| 2025-01-08 | 4.26 | 4.30 | 4.11 | 4.19 | 4.05 | qfq | 6,879,850 | 28,924,335 | -1.87% |
| 2025-01-07 | 4.34 | 4.34 | 4.15 | 4.27 | 4.13 | qfq | 10,322,325 | 43,550,717 | -0.23% |
| 2025-01-06 | 4.28 | 4.35 | 4.11 | 4.28 | 4.14 | qfq | 6,135,500 | 26,139,320 | 0.71% |
| 2025-01-03 | 4.39 | 4.41 | 4.23 | 4.25 | 4.11 | qfq | 7,565,500 | 32,686,196 | -2.97% |
| 2025-01-02 | 4.48 | 4.53 | 4.35 | 4.38 | 4.24 | qfq | 7,563,840 | 33,620,099 | -2.01% |
| 2024-12-31 | 4.56 | 4.65 | 4.46 | 4.47 | 4.32 | qfq | 8,050,500 | 36,721,724 | -1.76% |
| 2024-12-30 | 4.64 | 4.64 | 4.47 | 4.55 | 4.40 | qfq | 8,654,552 | 39,172,605 | -2.15% |
| 2024-12-27 | 4.49 | 4.66 | 4.47 | 4.65 | 4.50 | qfq | 9,329,952 | 42,939,857 | 3.56% |
| 2024-12-26 | 4.40 | 4.53 | 4.38 | 4.49 | 4.34 | qfq | 6,974,725 | 31,138,722 | 1.81% |
| 2024-12-25 | 4.50 | 4.53 | 4.34 | 4.41 | 4.27 | qfq | 8,478,102 | 37,298,305 | -2.43% |
| 2024-12-24 | 4.49 | 4.55 | 4.45 | 4.52 | 4.37 | qfq | 7,446,950 | 33,538,273 | 0.67% |
| 2024-12-23 | 4.76 | 4.76 | 4.48 | 4.49 | 4.34 | qfq | 13,343,900 | 61,166,838 | -5.87% |
| 2024-12-20 | 4.91 | 4.96 | 4.73 | 4.77 | 4.61 | qfq | 15,271,218 | 73,178,313 | -1.85% |
| 2024-12-19 | 4.63 | 4.93 | 4.62 | 4.86 | 4.70 | qfq | 20,177,000 | 96,176,620 | 4.29% |
| 2024-12-18 | 4.66 | 4.73 | 4.55 | 4.66 | 4.51 | qfq | 8,502,550 | 39,508,133 | 0.87% |
| 2024-12-17 | 4.91 | 4.91 | 4.60 | 4.62 | 4.47 | qfq | 12,373,650 | 58,174,957 | -5.13% |
| 2024-12-16 | 4.84 | 4.96 | 4.84 | 4.87 | 4.71 | qfq | 12,705,000 | 62,222,137 | 0.21% |
| 2024-12-13 | 4.86 | 5.03 | 4.79 | 4.86 | 4.70 | qfq | 23,622,652 | 115,908,644 | 0.21% |
| 2024-12-12 | 4.73 | 4.88 | 4.72 | 4.85 | 4.69 | qfq | 12,645,635 | 60,773,983 | 2.54% |
| 2024-12-11 | 4.64 | 4.74 | 4.63 | 4.73 | 4.57 | qfq | 7,216,700 | 33,995,473 | 1.72% |
| 2024-12-10 | 4.80 | 4.83 | 4.64 | 4.65 | 4.50 | qfq | 8,348,430 | 39,347,389 | -1.06% |
| 2024-12-09 | 4.70 | 4.75 | 4.65 | 4.70 | 4.55 | qfq | 7,983,150 | 37,507,145 | 0.21% |
| 2024-12-06 | 4.63 | 4.69 | 4.60 | 4.69 | 4.54 | qfq | 8,266,455 | 38,488,944 | 1.08% |
| 2024-12-05 | 4.58 | 4.65 | 4.56 | 4.64 | 4.49 | qfq | 7,735,443 | 35,681,767 | 1.31% |
| 2024-12-04 | 4.69 | 4.75 | 4.56 | 4.58 | 4.43 | qfq | 9,351,200 | 43,359,865 | -2.97% |
| 2024-12-03 | 4.69 | 4.76 | 4.66 | 4.72 | 4.57 | qfq | 10,263,317 | 48,332,249 | 0.85% |
| 2024-12-02 | 4.59 | 4.71 | 4.59 | 4.68 | 4.53 | qfq | 11,049,955 | 51,481,796 | 1.96% |
| 2024-11-29 | 4.57 | 4.62 | 4.50 | 4.59 | 4.44 | qfq | 8,785,260 | 40,187,616 | 0.88% |
| 2024-11-28 | 4.49 | 4.57 | 4.48 | 4.55 | 4.40 | qfq | 9,934,050 | 45,109,353 | 1.11% |
| 2024-11-27 | 4.51 | 4.51 | 4.35 | 4.50 | 4.35 | qfq | 8,136,800 | 36,021,285 | -0.44% |
| 2024-11-26 | 4.47 | 4.57 | 4.47 | 4.52 | 4.37 | qfq | 8,764,300 | 39,707,806 | 0.89% |
| 2024-11-25 | 4.41 | 4.48 | 4.36 | 4.48 | 4.33 | qfq | 7,804,000 | 34,606,074 | 2.28% |
| 2024-11-22 | 4.52 | 4.59 | 4.36 | 4.38 | 4.24 | qfq | 8,862,900 | 39,761,083 | -3.52% |
| 2024-11-21 | 4.47 | 4.56 | 4.46 | 4.54 | 4.39 | qfq | 9,394,050 | 42,418,917 | 1.79% |
| 2024-11-20 | 4.41 | 4.51 | 4.41 | 4.46 | 4.31 | qfq | 8,665,870 | 38,753,649 | 0.45% |
| 2024-11-19 | 4.26 | 4.44 | 4.25 | 4.44 | 4.29 | qfq | 14,361,970 | 62,843,978 | 4.23% |
| 2024-11-18 | 4.36 | 4.39 | 4.23 | 4.26 | 4.12 | qfq | 10,519,700 | 45,196,169 | -1.62% |
| 2024-11-15 | 4.41 | 4.45 | 4.32 | 4.33 | 4.19 | qfq | 8,696,000 | 38,230,102 | -1.81% |
| 2024-11-14 | 4.49 | 4.51 | 4.39 | 4.41 | 4.27 | qfq | 8,377,300 | 37,267,651 | -1.78% |
| 2024-11-13 | 4.54 | 4.59 | 4.42 | 4.49 | 4.34 | qfq | 11,405,209 | 51,175,829 | -1.10% |
| 2024-11-12 | 4.56 | 4.64 | 4.51 | 4.54 | 4.39 | qfq | 14,931,012 | 68,469,330 | -0.44% |
| 2024-11-11 | 4.58 | 4.60 | 4.50 | 4.56 | 4.41 | qfq | 12,998,384 | 58,938,663 | -0.22% |
| 2024-11-08 | 4.61 | 4.68 | 4.49 | 4.57 | 4.42 | qfq | 14,153,448 | 64,367,586 | -0.22% |
| 2024-11-07 | 4.46 | 4.60 | 4.42 | 4.58 | 4.43 | qfq | 14,361,727 | 65,228,581 | 2.69% |
| 2024-11-06 | 4.44 | 4.48 | 4.38 | 4.46 | 4.31 | qfq | 13,755,513 | 61,030,081 | 0.90% |
| 2024-11-05 | 4.39 | 4.43 | 4.34 | 4.42 | 4.28 | qfq | 14,147,000 | 61,944,492 | 0.68% |
| 2024-11-04 | 4.25 | 4.40 | 4.25 | 4.39 | 4.25 | qfq | 15,841,252 | 68,761,065 | 2.57% |
| 2024-11-01 | 4.43 | 4.45 | 4.26 | 4.28 | 4.14 | qfq | 15,719,605 | 68,220,708 | -3.17% |
| 2024-10-31 | 4.40 | 4.46 | 4.39 | 4.42 | 4.28 | qfq | 7,573,450 | 33,547,810 | 0.45% |
| 2024-10-30 | 4.38 | 4.47 | 4.37 | 4.40 | 4.26 | qfq | 9,407,000 | 41,591,257 | 0.69% |
| 2024-10-29 | 4.49 | 4.53 | 4.36 | 4.37 | 4.23 | qfq | 9,833,250 | 43,520,221 | -2.24% |
| 2024-10-28 | 4.46 | 4.48 | 4.42 | 4.47 | 4.32 | qfq | 12,057,835 | 53,604,870 | 0.90% |
| 2024-10-25 | 4.43 | 4.46 | 4.40 | 4.43 | 4.28 | qfq | 7,263,477 | 32,200,787 | 0.00% |
| 2024-10-24 | 4.37 | 4.46 | 4.37 | 4.43 | 4.28 | qfq | 6,329,547 | 27,947,367 | 0.91% |
| 2024-10-23 | 4.45 | 4.50 | 4.36 | 4.39 | 4.25 | qfq | 11,143,289 | 49,260,806 | -2.01% |
| 2024-10-22 | 4.37 | 4.55 | 4.36 | 4.48 | 4.33 | qfq | 15,049,042 | 67,414,565 | 2.52% |
| 2024-10-21 | 4.23 | 4.43 | 4.17 | 4.37 | 4.23 | qfq | 17,688,977 | 76,292,493 | 4.05% |
| 2024-10-18 | 4.17 | 4.24 | 4.13 | 4.20 | 4.06 | qfq | 8,041,279 | 33,589,957 | 1.20% |
| 2024-10-17 | 4.19 | 4.35 | 4.14 | 4.15 | 4.01 | qfq | 9,203,993 | 38,956,368 | -0.95% |
| 2024-10-16 | 4.10 | 4.25 | 4.09 | 4.19 | 4.05 | qfq | 7,677,418 | 31,973,190 | 1.21% |
| 2024-10-15 | 4.10 | 4.18 | 4.07 | 4.14 | 4.00 | qfq | 8,501,685 | 35,168,775 | 0.49% |
| 2024-10-14 | 4.02 | 4.13 | 3.99 | 4.12 | 3.98 | qfq | 9,614,405 | 39,119,540 | 2.74% |
| 2024-10-11 | 4.18 | 4.19 | 3.98 | 4.01 | 3.88 | qfq | 10,527,905 | 42,934,669 | -4.30% |
| 2024-10-10 | 4.32 | 4.33 | 4.12 | 4.19 | 4.05 | qfq | 13,890,783 | 58,777,971 | -1.18% |
| 2024-10-09 | 4.40 | 4.40 | 4.05 | 4.24 | 4.10 | qfq | 23,190,896 | 98,226,978 | -4.07% |
| 2024-10-08 | 4.62 | 4.63 | 4.23 | 4.42 | 4.28 | qfq | 25,146,018 | 110,701,683 | 4.99% |
| 2024-09-30 | 4.00 | 4.24 | 3.92 | 4.21 | 4.07 | qfq | 24,955,410 | 102,457,664 | 7.67% |
| 2024-09-27 | 3.89 | 3.95 | 3.80 | 3.91 | 3.78 | qfq | 10,766,311 | 41,706,107 | 3.17% |
| 2024-09-26 | 3.67 | 3.80 | 3.66 | 3.79 | 3.67 | qfq | 6,527,550 | 24,371,347 | 3.27% |
| 2024-09-25 | 3.65 | 3.74 | 3.65 | 3.67 | 3.55 | qfq | 6,645,905 | 24,565,058 | 1.10% |
| 2024-09-24 | 3.53 | 3.63 | 3.52 | 3.63 | 3.51 | qfq | 6,833,900 | 24,462,626 | 3.71% |
| 2024-09-23 | 3.50 | 3.54 | 3.49 | 3.50 | 3.39 | qfq | 3,155,600 | 11,092,156 | -0.28% |
| 2024-09-20 | 3.56 | 3.56 | 3.49 | 3.51 | 3.39 | qfq | 3,773,700 | 13,279,730 | -1.68% |
| 2024-09-19 | 3.46 | 3.58 | 3.46 | 3.57 | 3.45 | qfq | 5,619,525 | 19,906,493 | 3.48% |
| 2024-09-18 | 3.53 | 3.54 | 3.40 | 3.45 | 3.34 | qfq | 5,262,379 | 18,117,769 | -1.71% |
| 2024-09-13 | 3.55 | 3.57 | 3.51 | 3.51 | 3.39 | qfq | 4,180,130 | 14,757,797 | -1.40% |
| 2024-09-12 | 3.53 | 3.58 | 3.51 | 3.56 | 3.44 | qfq | 4,738,900 | 16,830,683 | 1.14% |
| 2024-09-11 | 3.57 | 3.58 | 3.51 | 3.52 | 3.40 | qfq | 3,646,200 | 12,887,589 | -1.40% |
| 2024-09-10 | 3.59 | 3.60 | 3.52 | 3.57 | 3.45 | qfq | 3,989,290 | 14,167,978 | 0.00% |
| 2024-09-09 | 3.54 | 3.61 | 3.52 | 3.57 | 3.45 | qfq | 5,158,466 | 18,433,361 | 0.85% |
| 2024-09-06 | 3.63 | 3.64 | 3.53 | 3.54 | 3.42 | qfq | 5,322,700 | 18,995,417 | -2.21% |
| 2024-09-05 | 3.59 | 3.64 | 3.58 | 3.62 | 3.50 | qfq | 3,321,400 | 12,013,709 | 1.12% |
| 2024-09-04 | 3.63 | 3.66 | 3.57 | 3.58 | 3.46 | qfq | 4,237,700 | 15,310,118 | -1.65% |
| 2024-09-03 | 3.66 | 3.71 | 3.62 | 3.64 | 3.52 | qfq | 5,717,600 | 20,914,304 | -0.82% |
| 2024-09-02 | 3.71 | 3.74 | 3.67 | 3.67 | 3.55 | qfq | 5,746,705 | 21,281,789 | -1.34% |
| 2024-08-30 | 3.67 | 3.76 | 3.67 | 3.72 | 3.60 | qfq | 6,386,650 | 23,830,945 | 0.54% |
| 2024-08-29 | 3.67 | 3.72 | 3.64 | 3.70 | 3.58 | qfq | 6,073,805 | 22,422,155 | 0.00% |
| 2024-08-28 | 3.62 | 3.72 | 3.59 | 3.70 | 3.58 | qfq | 5,440,950 | 20,004,985 | 2.21% |
| 2024-08-27 | 3.61 | 3.67 | 3.60 | 3.62 | 3.50 | qfq | 5,415,603 | 19,663,654 | 0.56% |
| 2024-08-26 | 3.55 | 3.62 | 3.51 | 3.60 | 3.48 | qfq | 4,796,750 | 17,151,356 | 1.12% |
| 2024-08-23 | 3.59 | 3.61 | 3.55 | 3.56 | 3.44 | qfq | 4,889,400 | 17,484,257 | -0.84% |
| 2024-08-22 | 3.64 | 3.67 | 3.57 | 3.59 | 3.47 | qfq | 4,373,800 | 15,830,415 | -1.37% |
| 2024-08-21 | 3.64 | 3.68 | 3.60 | 3.64 | 3.52 | qfq | 4,361,550 | 15,869,134 | 0.28% |
| 2024-08-20 | 3.75 | 3.76 | 3.62 | 3.63 | 3.51 | qfq | 5,777,800 | 21,175,721 | -3.46% |
| 2024-08-19 | 3.78 | 3.80 | 3.74 | 3.76 | 3.64 | qfq | 4,012,700 | 15,092,207 | -0.27% |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.77 | 3.65 | qfq | 4,945,805 | 18,565,599 | -0.53% |
| 2024-08-15 | 3.77 | 3.80 | 3.73 | 3.79 | 3.67 | qfq | 5,137,100 | 19,391,710 | 0.53% |
| 2024-08-14 | 3.83 | 3.84 | 3.76 | 3.77 | 3.65 | qfq | 4,255,400 | 16,105,785 | -1.31% |
| 2024-08-13 | 3.84 | 3.85 | 3.76 | 3.82 | 3.69 | qfq | 5,652,300 | 21,487,192 | 0.26% |
| 2024-08-12 | 3.80 | 3.86 | 3.78 | 3.81 | 3.69 | qfq | 5,326,000 | 20,367,745 | 0.53% |
| 2024-08-09 | 3.85 | 3.86 | 3.78 | 3.79 | 3.67 | qfq | 5,321,100 | 20,334,431 | -1.04% |
| 2024-08-08 | 3.83 | 3.87 | 3.80 | 3.83 | 3.70 | qfq | 6,057,300 | 23,232,376 | 0.00% |
| 2024-08-07 | 3.87 | 3.90 | 3.83 | 3.83 | 3.70 | qfq | 5,616,200 | 21,595,454 | -1.03% |
| 2024-08-06 | 3.81 | 3.87 | 3.78 | 3.87 | 3.74 | qfq | 8,177,700 | 31,382,659 | 2.93% |
| 2024-08-05 | 3.86 | 3.90 | 3.76 | 3.76 | 3.64 | qfq | 10,050,400 | 38,508,935 | -2.34% |
| 2024-08-02 | 3.75 | 3.93 | 3.73 | 3.85 | 3.72 | qfq | 12,714,491 | 49,042,754 | 2.12% |
| 2024-08-01 | 3.73 | 3.79 | 3.73 | 3.77 | 3.65 | qfq | 6,553,400 | 24,679,489 | 0.80% |
| 2024-07-31 | 3.62 | 3.75 | 3.61 | 3.74 | 3.62 | qfq | 6,997,905 | 25,950,607 | 3.03% |
| 2024-07-30 | 3.58 | 3.65 | 3.58 | 3.63 | 3.51 | qfq | 6,325,600 | 22,899,311 | 0.83% |
| 2024-07-29 | 3.62 | 3.65 | 3.59 | 3.60 | 3.48 | qfq | 4,884,400 | 17,631,302 | -0.83% |
| 2024-07-26 | 3.58 | 3.65 | 3.58 | 3.63 | 3.51 | qfq | 4,711,900 | 17,050,313 | 1.68% |
| 2024-07-25 | 3.55 | 3.62 | 3.51 | 3.57 | 3.45 | qfq | 5,113,500 | 18,249,306 | 0.28% |
| 2024-07-24 | 3.62 | 3.63 | 3.54 | 3.56 | 3.44 | qfq | 6,807,738 | 24,381,422 | -1.93% |
| 2024-07-23 | 3.68 | 3.73 | 3.63 | 3.63 | 3.51 | qfq | 7,078,500 | 26,065,336 | -1.63% |
| 2024-07-22 | 3.68 | 3.74 | 3.64 | 3.69 | 3.57 | qfq | 6,423,305 | 23,746,386 | 0.27% |
| 2024-07-19 | 3.65 | 3.70 | 3.61 | 3.68 | 3.56 | qfq | 5,661,500 | 20,736,039 | 0.55% |
| 2024-07-18 | 3.61 | 3.67 | 3.55 | 3.66 | 3.54 | qfq | 5,860,400 | 21,124,315 | 1.39% |
| 2024-07-17 | 3.63 | 3.64 | 3.57 | 3.61 | 3.49 | qfq | 5,409,900 | 19,513,993 | -0.55% |
| 2024-07-16 | 3.67 | 3.67 | 3.61 | 3.63 | 3.51 | qfq | 4,882,950 | 17,717,103 | -1.09% |
| 2024-07-15 | 3.74 | 3.74 | 3.64 | 3.67 | 3.55 | qfq | 6,647,905 | 24,356,107 | -2.13% |
| 2024-07-12 | 3.72 | 3.79 | 3.70 | 3.75 | 3.63 | qfq | 8,129,205 | 30,441,119 | 1.08% |
| 2024-07-11 | 3.61 | 3.73 | 3.61 | 3.71 | 3.59 | qfq | 7,460,105 | 27,432,114 | 3.92% |
| 2024-07-10 | 3.58 | 3.61 | 3.53 | 3.57 | 3.45 | qfq | 5,464,305 | 19,517,894 | -1.11% |
| 2024-07-09 | 3.61 | 3.64 | 3.49 | 3.61 | 3.49 | qfq | 8,362,300 | 29,841,926 | 0.28% |
| 2024-07-08 | 3.68 | 3.70 | 3.59 | 3.60 | 3.48 | qfq | 6,693,200 | 24,218,867 | -2.96% |
| 2024-07-05 | 3.57 | 3.71 | 3.55 | 3.71 | 3.59 | qfq | 8,450,400 | 30,760,063 | 3.92% |
| 2024-07-04 | 3.71 | 3.71 | 3.55 | 3.57 | 3.45 | qfq | 6,997,200 | 25,256,424 | -3.77% |
| 2024-07-03 | 3.78 | 3.80 | 3.69 | 3.71 | 3.59 | qfq | 7,687,105 | 28,716,573 | -1.59% |
| 2024-07-02 | 3.73 | 3.80 | 3.72 | 3.77 | 3.65 | qfq | 7,169,500 | 27,035,346 | 0.80% |
| 2024-07-01 | 3.67 | 3.76 | 3.62 | 3.74 | 3.62 | qfq | 8,096,800 | 29,933,316 | 3.03% |
| 2024-06-28 | 3.63 | 3.68 | 3.57 | 3.63 | 3.51 | qfq | 5,901,351 | 21,504,750 | 0.00% |
| 2024-06-27 | 3.70 | 3.73 | 3.63 | 3.63 | 3.51 | qfq | 4,987,200 | 18,283,374 | -1.89% |
| 2024-06-26 | 3.63 | 3.71 | 3.58 | 3.70 | 3.58 | qfq | 5,476,300 | 19,921,086 | 2.49% |
| 2024-06-25 | 3.56 | 3.64 | 3.54 | 3.61 | 3.49 | qfq | 5,766,900 | 20,747,685 | 1.69% |
| 2024-06-24 | 3.68 | 3.70 | 3.51 | 3.55 | 3.43 | qfq | 7,650,500 | 27,404,396 | -3.79% |
| 2024-06-21 | 3.63 | 3.73 | 3.60 | 3.69 | 3.57 | qfq | 6,031,000 | 22,270,670 | 1.37% |
| 2024-06-20 | 3.73 | 3.76 | 3.63 | 3.64 | 3.52 | qfq | 8,137,500 | 29,911,823 | -2.67% |
| 2024-06-19 | 3.81 | 3.83 | 3.73 | 3.74 | 3.62 | qfq | 8,947,700 | 33,666,863 | -1.84% |
| 2024-06-18 | 3.75 | 3.82 | 3.71 | 3.81 | 3.69 | qfq | 7,603,005 | 28,699,607 | 2.14% |
| 2024-06-17 | 3.75 | 3.79 | 3.70 | 3.73 | 3.61 | qfq | 8,940,505 | 33,483,979 | -0.53% |
| 2024-06-14 | 3.69 | 3.77 | 3.65 | 3.75 | 3.63 | qfq | 8,390,200 | 31,160,546 | 1.63% |
| 2024-06-13 | 3.79 | 3.79 | 3.67 | 3.69 | 3.57 | qfq | 12,252,600 | 45,367,756 | -2.12% |
| 2024-06-12 | 3.74 | 3.81 | 3.70 | 3.77 | 3.65 | qfq | 10,758,400 | 40,489,085 | 0.80% |
| 2024-06-11 | 3.84 | 3.84 | 3.67 | 3.74 | 3.62 | qfq | 15,769,400 | 58,678,921 | -2.86% |
| 2024-06-07 | 3.78 | 3.89 | 3.78 | 3.85 | 3.72 | qfq | 10,752,750 | 41,304,327 | 2.39% |
| 2024-06-06 | 3.92 | 3.96 | 3.68 | 3.76 | 3.64 | qfq | 14,138,600 | 53,711,573 | -4.08% |
| 2024-06-05 | 4.04 | 4.04 | 3.92 | 3.92 | 3.79 | qfq | 15,132,200 | 59,799,698 | -3.45% |
| 2024-06-04 | 4.01 | 4.17 | 3.99 | 4.06 | 3.93 | qfq | 26,085,850 | 106,121,739 | -1.69% |
| 2024-06-03 | 4.53 | 4.54 | 4.13 | 4.13 | 3.99 | qfq | 30,146,200 | 127,402,687 | -10.02% |
| 2024-05-31 | 4.63 | 4.68 | 4.56 | 4.59 | 4.44 | qfq | 9,769,409 | 44,942,567 | -2.34% |
| 2024-05-30 | 4.79 | 4.85 | 4.67 | 4.70 | 4.45 | qfq | 9,366,900 | 44,388,107 | -2.08% |
| 2024-05-29 | 4.78 | 4.82 | 4.74 | 4.80 | 4.55 | qfq | 8,428,700 | 40,323,085 | 0.00% |
| 2024-05-28 | 4.91 | 4.91 | 4.70 | 4.80 | 4.55 | qfq | 20,394,400 | 97,356,501 | -2.24% |
| 2024-05-27 | 4.93 | 5.02 | 4.84 | 4.91 | 4.65 | qfq | 18,674,200 | 91,543,347 | 1.24% |
| 2024-05-24 | 4.92 | 5.04 | 4.83 | 4.85 | 4.59 | qfq | 20,851,900 | 102,260,825 | -2.02% |
| 2024-05-23 | 5.09 | 5.17 | 4.89 | 4.95 | 4.69 | qfq | 19,627,191 | 98,663,626 | -3.32% |
| 2024-05-22 | 5.17 | 5.20 | 5.05 | 5.12 | 4.85 | qfq | 12,674,884 | 64,573,086 | -1.16% |
| 2024-05-21 | 5.00 | 5.19 | 4.97 | 5.18 | 4.91 | qfq | 18,472,061 | 94,408,341 | 3.81% |
| 2024-05-20 | 5.00 | 5.13 | 4.94 | 4.99 | 4.73 | qfq | 15,039,200 | 75,461,950 | -0.20% |
| 2024-05-17 | 4.80 | 5.00 | 4.79 | 5.00 | 4.74 | qfq | 22,597,005 | 111,052,899 | 4.38% |
| 2024-05-16 | 4.89 | 4.93 | 4.77 | 4.79 | 4.54 | qfq | 16,835,200 | 81,435,944 | -1.84% |
| 2024-05-15 | 4.91 | 4.97 | 4.84 | 4.88 | 4.62 | qfq | 15,771,400 | 77,271,967 | -0.81% |
| 2024-05-14 | 4.76 | 4.99 | 4.74 | 4.92 | 4.66 | qfq | 20,154,484 | 98,392,111 | 2.50% |
| 2024-05-13 | 4.66 | 4.98 | 4.65 | 4.80 | 4.55 | qfq | 27,902,063 | 135,544,611 | 3.23% |
| 2024-05-10 | 4.75 | 4.82 | 4.62 | 4.65 | 4.40 | qfq | 20,829,358 | 97,602,212 | -2.31% |
| 2024-05-09 | 4.42 | 4.80 | 4.39 | 4.76 | 4.51 | qfq | 31,737,056 | 147,035,771 | 7.69% |
| 2024-05-08 | 4.38 | 4.45 | 4.35 | 4.42 | 4.19 | qfq | 15,587,445 | 68,636,999 | 1.61% |
| 2024-05-07 | 4.35 | 4.44 | 4.30 | 4.35 | 4.12 | qfq | 15,056,000 | 65,591,164 | 0.00% |
| 2024-05-06 | 4.31 | 4.37 | 4.18 | 4.35 | 4.12 | qfq | 20,114,850 | 85,960,470 | 1.64% |
| 2024-04-30 | 4.05 | 4.28 | 4.05 | 4.28 | 4.05 | qfq | 26,279,710 | 110,889,599 | 5.68% |
| 2024-04-29 | 3.85 | 4.06 | 3.85 | 4.05 | 3.84 | qfq | 19,203,494 | 76,692,858 | 6.02% |
| 2024-04-26 | 3.79 | 3.85 | 3.74 | 3.82 | 3.62 | qfq | 9,906,478 | 37,706,625 | 0.79% |
| 2024-04-25 | 3.75 | 3.82 | 3.73 | 3.79 | 3.59 | qfq | 6,676,270 | 25,232,318 | 1.88% |
| 2024-04-24 | 3.73 | 3.75 | 3.69 | 3.72 | 3.52 | qfq | 5,402,400 | 20,068,818 | 0.27% |
| 2024-04-23 | 3.66 | 3.74 | 3.63 | 3.71 | 3.51 | qfq | 6,542,378 | 24,176,927 | 1.37% |
| 2024-04-22 | 3.57 | 3.73 | 3.52 | 3.66 | 3.47 | qfq | 10,351,949 | 37,823,461 | 2.23% |
| 2024-04-19 | 3.60 | 3.67 | 3.55 | 3.58 | 3.39 | qfq | 6,155,234 | 22,134,858 | -1.38% |
| 2024-04-18 | 3.66 | 3.67 | 3.60 | 3.63 | 3.44 | qfq | 6,273,485 | 22,819,223 | -1.09% |
| 2024-04-17 | 3.51 | 3.67 | 3.51 | 3.67 | 3.48 | qfq | 7,744,285 | 28,012,163 | 6.07% |
| 2024-04-16 | 3.67 | 3.67 | 3.40 | 3.46 | 3.28 | qfq | 13,361,099 | 46,727,442 | -5.72% |
| 2024-04-15 | 3.80 | 3.82 | 3.60 | 3.67 | 3.48 | qfq | 11,394,789 | 42,180,349 | -3.42% |
| 2024-04-12 | 3.85 | 3.90 | 3.80 | 3.80 | 3.60 | qfq | 7,490,515 | 28,662,644 | -1.30% |
| 2024-04-11 | 3.83 | 3.93 | 3.80 | 3.85 | 3.65 | qfq | 8,371,250 | 32,333,129 | 0.26% |
| 2024-04-10 | 3.95 | 3.97 | 3.81 | 3.84 | 3.64 | qfq | 11,445,000 | 44,185,545 | -2.78% |
| 2024-04-09 | 3.80 | 3.95 | 3.79 | 3.95 | 3.74 | qfq | 13,294,432 | 51,574,577 | 3.67% |
| 2024-04-08 | 3.97 | 3.99 | 3.81 | 3.81 | 3.61 | qfq | 17,794,490 | 68,872,648 | -4.27% |
| 2024-04-03 | 3.94 | 4.04 | 3.92 | 3.98 | 3.77 | qfq | 18,721,991 | 74,455,778 | 0.76% |
| 2024-04-02 | 4.03 | 4.06 | 3.93 | 3.95 | 3.74 | qfq | 20,965,310 | 83,184,655 | -1.99% |
| 2024-04-01 | 3.93 | 4.21 | 3.91 | 4.03 | 3.82 | qfq | 33,674,986 | 135,550,394 | 1.51% |
| 2024-03-29 | 3.91 | 3.99 | 3.87 | 3.97 | 3.76 | qfq | 40,463,117 | 159,241,209 | -2.46% |
| 2024-03-28 | 4.05 | 4.17 | 3.85 | 4.07 | 3.85 | qfq | 73,159,309 | 287,453,209 | -4.91% |
| 2024-03-27 | 3.98 | 4.52 | 3.93 | 4.28 | 4.05 | qfq | 77,764,378 | 344,063,268 | 4.14% |
| 2024-03-26 | 3.93 | 4.24 | 3.88 | 4.11 | 3.89 | qfq | 30,610,371 | 123,889,170 | 3.27% |
| 2024-03-25 | 3.87 | 4.00 | 3.81 | 3.98 | 3.77 | qfq | 17,313,271 | 68,077,907 | 3.11% |
| 2024-03-22 | 3.96 | 3.98 | 3.83 | 3.86 | 3.66 | qfq | 7,346,900 | 28,524,458 | -2.77% |
| 2024-03-21 | 3.94 | 3.98 | 3.89 | 3.97 | 3.76 | qfq | 7,113,390 | 28,102,580 | 1.02% |
| 2024-03-20 | 3.90 | 3.95 | 3.86 | 3.93 | 3.72 | qfq | 8,731,215 | 34,126,524 | 1.29% |
| 2024-03-19 | 3.83 | 3.92 | 3.82 | 3.88 | 3.67 | qfq | 9,319,769 | 36,148,280 | 1.31% |
| 2024-03-18 | 3.78 | 3.84 | 3.76 | 3.83 | 3.63 | qfq | 8,326,999 | 31,673,151 | 1.86% |
| 2024-03-15 | 3.71 | 3.77 | 3.68 | 3.76 | 3.56 | qfq | 6,629,243 | 24,725,251 | 1.35% |
| 2024-03-14 | 3.71 | 3.77 | 3.66 | 3.71 | 3.51 | qfq | 6,060,400 | 22,585,279 | -0.80% |
| 2024-03-13 | 3.74 | 3.76 | 3.67 | 3.74 | 3.54 | qfq | 9,352,300 | 34,671,392 | 0.00% |
| 2024-03-12 | 3.64 | 3.75 | 3.61 | 3.74 | 3.54 | qfq | 10,834,200 | 39,937,962 | 3.60% |
| 2024-03-11 | 3.53 | 3.62 | 3.53 | 3.61 | 3.42 | qfq | 7,376,020 | 26,355,180 | 2.27% |
| 2024-03-08 | 3.54 | 3.56 | 3.48 | 3.53 | 3.34 | qfq | 5,903,920 | 20,723,577 | 0.00% |
| 2024-03-07 | 3.55 | 3.62 | 3.52 | 3.53 | 3.34 | qfq | 6,240,700 | 22,272,068 | -0.56% |
| 2024-03-06 | 3.48 | 3.59 | 3.47 | 3.55 | 3.36 | qfq | 7,377,566 | 26,070,926 | 1.43% |
| 2024-03-05 | 3.60 | 3.61 | 3.48 | 3.50 | 3.31 | qfq | 8,364,600 | 29,466,378 | -2.23% |
| 2024-03-04 | 3.66 | 3.67 | 3.55 | 3.58 | 3.39 | qfq | 8,107,650 | 29,126,863 | -1.65% |
| 2024-03-01 | 3.66 | 3.69 | 3.59 | 3.64 | 3.45 | qfq | 9,053,550 | 32,917,028 | -0.27% |
| 2024-02-29 | 3.58 | 3.66 | 3.52 | 3.65 | 3.46 | qfq | 11,901,800 | 42,930,116 | 2.24% |
| 2024-02-28 | 3.86 | 3.97 | 3.57 | 3.57 | 3.38 | qfq | 17,363,000 | 65,437,602 | -7.51% |
| 2024-02-27 | 3.74 | 3.86 | 3.70 | 3.86 | 3.66 | qfq | 7,924,500 | 30,099,296 | 3.21% |
| 2024-02-26 | 3.72 | 3.83 | 3.68 | 3.74 | 3.54 | qfq | 10,698,700 | 40,185,869 | 1.63% |
| 2024-02-23 | 3.59 | 3.69 | 3.57 | 3.68 | 3.49 | qfq | 8,736,200 | 31,656,315 | 3.08% |
| 2024-02-22 | 3.55 | 3.62 | 3.53 | 3.57 | 3.38 | qfq | 7,841,237 | 27,939,061 | 0.56% |
| 2024-02-21 | 3.47 | 3.67 | 3.43 | 3.55 | 3.36 | qfq | 10,810,231 | 38,530,516 | 2.60% |
| 2024-02-20 | 3.38 | 3.48 | 3.33 | 3.46 | 3.28 | qfq | 10,519,805 | 35,977,939 | 2.06% |
| 2024-02-19 | 3.31 | 3.52 | 3.30 | 3.39 | 3.21 | qfq | 22,981,626 | 77,916,278 | 3.67% |
| 2024-02-08 | 3.01 | 3.28 | 2.92 | 3.27 | 3.10 | qfq | 27,575,211 | 85,397,292 | 8.64% |
| 2024-02-07 | 3.16 | 3.17 | 2.94 | 3.01 | 2.85 | qfq | 29,553,180 | 89,382,169 | -4.75% |
| 2024-02-06 | 3.08 | 3.26 | 2.91 | 3.16 | 2.99 | qfq | 23,818,500 | 72,490,151 | -1.56% |
| 2024-02-05 | 3.50 | 3.53 | 3.21 | 3.21 | 3.04 | qfq | 15,862,050 | 51,613,051 | -10.08% |
| 2024-02-02 | 3.84 | 3.86 | 3.42 | 3.57 | 3.38 | qfq | 12,020,000 | 43,742,322 | -5.80% |
| 2024-02-01 | 3.86 | 3.87 | 3.70 | 3.79 | 3.59 | qfq | 10,628,600 | 40,255,986 | -2.32% |
| 2024-01-31 | 4.10 | 4.12 | 3.86 | 3.88 | 3.67 | qfq | 9,188,900 | 36,370,849 | -5.13% |
| 2024-01-30 | 4.21 | 4.22 | 4.08 | 4.09 | 3.87 | qfq | 6,572,500 | 27,375,421 | -3.31% |
| 2024-01-29 | 4.37 | 4.42 | 4.22 | 4.23 | 4.01 | qfq | 7,477,600 | 32,056,614 | -3.42% |
| 2024-01-26 | 4.35 | 4.42 | 4.30 | 4.38 | 4.15 | qfq | 7,081,900 | 30,962,875 | 1.15% |
| 2024-01-25 | 4.15 | 4.34 | 4.13 | 4.33 | 4.10 | qfq | 8,166,600 | 34,649,208 | 4.84% |
| 2024-01-24 | 4.11 | 4.18 | 3.98 | 4.13 | 3.91 | qfq | 9,410,200 | 38,402,326 | 0.49% |
| 2024-01-23 | 4.16 | 4.20 | 4.00 | 4.11 | 3.89 | qfq | 11,020,371 | 45,012,472 | -1.44% |
| 2024-01-22 | 4.44 | 4.46 | 4.14 | 4.17 | 3.95 | qfq | 8,464,300 | 36,390,322 | -6.50% |
| 2024-01-19 | 4.50 | 4.53 | 4.44 | 4.46 | 4.22 | qfq | 6,538,250 | 29,251,198 | -0.67% |
| 2024-01-18 | 4.58 | 4.60 | 4.35 | 4.49 | 4.25 | qfq | 9,779,149 | 43,541,659 | -2.18% |
| 2024-01-17 | 4.74 | 4.75 | 4.58 | 4.59 | 4.35 | qfq | 5,408,700 | 25,249,485 | -2.75% |
| 2024-01-16 | 4.77 | 4.80 | 4.66 | 4.72 | 4.47 | qfq | 6,216,100 | 29,348,484 | -1.05% |
| 2024-01-15 | 4.73 | 4.82 | 4.68 | 4.77 | 4.52 | qfq | 6,945,200 | 33,067,635 | 1.71% |
| 2024-01-12 | 4.75 | 4.79 | 4.68 | 4.69 | 4.44 | qfq | 4,825,500 | 22,834,402 | -0.85% |
| 2024-01-11 | 4.71 | 4.76 | 4.68 | 4.73 | 4.48 | qfq | 5,242,600 | 24,749,183 | 0.85% |
| 2024-01-10 | 4.74 | 4.77 | 4.69 | 4.69 | 4.44 | qfq | 4,579,720 | 21,624,795 | -1.26% |
| 2024-01-09 | 4.77 | 4.79 | 4.70 | 4.75 | 4.50 | qfq | 4,706,450 | 22,349,708 | 0.42% |
| 2024-01-08 | 4.83 | 4.83 | 4.73 | 4.73 | 4.48 | qfq | 5,519,000 | 26,383,027 | -2.27% |
| 2024-01-05 | 4.90 | 4.92 | 4.82 | 4.84 | 4.58 | qfq | 5,224,400 | 25,439,756 | -1.43% |
| 2024-01-04 | 4.90 | 4.92 | 4.86 | 4.91 | 4.65 | qfq | 4,835,400 | 23,669,498 | 0.41% |
| 2024-01-03 | 4.94 | 4.98 | 4.86 | 4.89 | 4.63 | qfq | 6,747,700 | 33,153,256 | -0.81% |
| 2024-01-02 | 4.83 | 4.97 | 4.80 | 4.93 | 4.67 | qfq | 8,722,400 | 42,723,523 | 2.49% |
| 2023-12-29 | 4.77 | 4.84 | 4.75 | 4.81 | 4.56 | qfq | 5,680,600 | 27,247,560 | 0.84% |
| 2023-12-28 | 4.75 | 4.78 | 4.66 | 4.77 | 4.52 | qfq | 6,210,099 | 29,414,997 | 0.63% |
| 2023-12-27 | 4.70 | 4.76 | 4.64 | 4.74 | 4.49 | qfq | 6,102,900 | 28,718,157 | 0.85% |
| 2023-12-26 | 4.77 | 4.87 | 4.67 | 4.70 | 4.45 | qfq | 10,231,400 | 48,694,850 | -1.67% |
| 2023-12-25 | 4.73 | 4.81 | 4.67 | 4.78 | 4.53 | qfq | 6,133,681 | 29,082,816 | 0.63% |
| 2023-12-22 | 4.82 | 4.83 | 4.72 | 4.75 | 4.50 | qfq | 6,442,700 | 30,656,716 | -1.45% |
| 2023-12-21 | 4.85 | 4.85 | 4.74 | 4.82 | 4.57 | qfq | 5,751,602 | 27,555,249 | -0.41% |
| 2023-12-20 | 4.88 | 4.92 | 4.82 | 4.84 | 4.58 | qfq | 4,424,344 | 21,522,072 | -1.22% |
| 2023-12-19 | 4.89 | 4.90 | 4.82 | 4.90 | 4.64 | qfq | 5,801,205 | 28,190,922 | 0.20% |
| 2023-12-18 | 4.93 | 4.99 | 4.88 | 4.89 | 4.63 | qfq | 6,157,836 | 30,343,983 | -0.81% |
| 2023-12-15 | 4.96 | 5.01 | 4.90 | 4.93 | 4.67 | qfq | 6,228,200 | 30,770,928 | -0.20% |
| 2023-12-14 | 4.96 | 5.00 | 4.94 | 4.94 | 4.68 | qfq | 5,297,500 | 26,330,301 | -0.40% |
| 2023-12-13 | 4.95 | 5.03 | 4.90 | 4.96 | 4.70 | qfq | 6,824,000 | 34,082,469 | 0.00% |
| 2023-12-12 | 5.01 | 5.01 | 4.94 | 4.96 | 4.70 | qfq | 6,165,700 | 30,609,975 | 0.20% |
| 2023-12-11 | 4.89 | 4.97 | 4.88 | 4.95 | 4.69 | qfq | 9,304,100 | 45,920,853 | 0.20% |
| 2023-12-08 | 5.00 | 5.11 | 4.93 | 4.94 | 4.68 | qfq | 9,405,587 | 46,825,389 | -1.79% |
| 2023-12-07 | 5.06 | 5.10 | 5.00 | 5.03 | 4.76 | qfq | 7,527,100 | 37,876,213 | -0.59% |
| 2023-12-06 | 5.00 | 5.11 | 4.97 | 5.06 | 4.79 | qfq | 7,240,600 | 36,502,433 | 1.20% |
| 2023-12-05 | 5.02 | 5.06 | 4.99 | 5.00 | 4.74 | qfq | 6,295,600 | 31,600,051 | -0.40% |
| 2023-12-04 | 5.04 | 5.06 | 4.97 | 5.02 | 4.75 | qfq | 7,051,788 | 35,404,238 | -0.40% |
| 2023-12-01 | 5.03 | 5.07 | 5.01 | 5.04 | 4.77 | qfq | 5,125,829 | 25,792,419 | 0.60% |
| 2023-11-30 | 5.05 | 5.06 | 4.99 | 5.01 | 4.75 | qfq | 5,990,050 | 30,042,324 | -0.40% |
| 2023-11-29 | 5.07 | 5.09 | 5.01 | 5.03 | 4.76 | qfq | 7,315,400 | 36,869,475 | -0.59% |
| 2023-11-28 | 5.06 | 5.10 | 4.99 | 5.06 | 4.79 | qfq | 9,353,300 | 47,308,046 | -0.20% |
| 2023-11-27 | 5.08 | 5.09 | 5.03 | 5.07 | 4.80 | qfq | 10,392,305 | 52,603,673 | -0.39% |
| 2023-11-24 | 5.01 | 5.11 | 4.99 | 5.09 | 4.82 | qfq | 11,172,250 | 56,602,704 | 1.60% |
| 2023-11-23 | 4.96 | 5.03 | 4.94 | 5.01 | 4.75 | qfq | 6,513,800 | 32,558,546 | 1.01% |
| 2023-11-22 | 4.94 | 4.99 | 4.93 | 4.96 | 4.70 | qfq | 6,308,000 | 31,313,337 | 0.20% |
| 2023-11-21 | 4.96 | 4.98 | 4.93 | 4.95 | 4.69 | qfq | 4,026,000 | 19,945,738 | -0.20% |
| 2023-11-20 | 4.98 | 4.98 | 4.93 | 4.96 | 4.70 | qfq | 3,780,105 | 18,744,696 | 0.20% |
| 2023-11-17 | 4.86 | 4.97 | 4.86 | 4.95 | 4.69 | qfq | 6,660,500 | 32,733,032 | 1.43% |
| 2023-11-16 | 4.91 | 4.93 | 4.87 | 4.88 | 4.62 | qfq | 4,699,900 | 22,978,549 | -0.41% |
| 2023-11-15 | 4.92 | 4.94 | 4.87 | 4.90 | 4.64 | qfq | 4,231,600 | 20,761,985 | -0.20% |
| 2023-11-14 | 4.94 | 4.95 | 4.87 | 4.91 | 4.65 | qfq | 6,208,705 | 30,489,672 | -0.61% |
| 2023-11-13 | 4.96 | 4.98 | 4.87 | 4.94 | 4.68 | qfq | 6,902,625 | 33,868,266 | -0.60% |
| 2023-11-10 | 4.89 | 4.99 | 4.86 | 4.97 | 4.71 | qfq | 7,421,850 | 36,671,510 | 1.43% |
| 2023-11-09 | 4.94 | 4.99 | 4.89 | 4.90 | 4.64 | qfq | 7,857,320 | 38,716,554 | -0.61% |
| 2023-11-08 | 4.89 | 5.03 | 4.89 | 4.93 | 4.67 | qfq | 10,703,700 | 53,080,864 | 1.02% |
| 2023-11-07 | 4.91 | 4.92 | 4.84 | 4.88 | 4.62 | qfq | 7,892,500 | 38,501,020 | -0.20% |
| 2023-11-06 | 4.89 | 4.95 | 4.84 | 4.89 | 4.63 | qfq | 10,858,950 | 53,101,300 | 0.00% |
| 2023-11-03 | 4.91 | 4.95 | 4.88 | 4.89 | 4.63 | qfq | 7,107,638 | 34,879,134 | -0.20% |
| 2023-11-02 | 5.00 | 5.00 | 4.89 | 4.90 | 4.64 | qfq | 10,251,605 | 50,359,396 | -1.01% |
| 2023-11-01 | 4.97 | 5.00 | 4.91 | 4.95 | 4.69 | qfq | 11,275,150 | 55,790,714 | -0.40% |
| 2023-10-31 | 4.95 | 5.01 | 4.94 | 4.97 | 4.71 | qfq | 8,201,750 | 40,814,380 | 0.40% |
| 2023-10-30 | 4.83 | 4.96 | 4.83 | 4.95 | 4.69 | qfq | 8,402,669 | 41,444,104 | 1.64% |
| 2023-10-27 | 4.68 | 4.89 | 4.62 | 4.87 | 4.61 | qfq | 8,850,450 | 42,410,621 | 3.84% |
| 2023-10-26 | 4.66 | 4.72 | 4.62 | 4.69 | 4.44 | qfq | 4,869,500 | 22,705,155 | 0.64% |
| 2023-10-25 | 4.64 | 4.71 | 4.62 | 4.66 | 4.41 | qfq | 5,517,300 | 25,754,068 | 0.87% |
| 2023-10-24 | 4.54 | 4.64 | 4.49 | 4.62 | 4.38 | qfq | 7,071,800 | 32,417,840 | 2.90% |
| 2023-10-23 | 4.65 | 4.65 | 4.47 | 4.49 | 4.25 | qfq | 6,406,300 | 29,016,407 | -2.81% |
| 2023-10-20 | 4.73 | 4.73 | 4.62 | 4.62 | 4.38 | qfq | 4,910,313 | 22,834,214 | -1.28% |
| 2023-10-19 | 4.78 | 4.79 | 4.66 | 4.68 | 4.43 | qfq | 5,215,111 | 24,593,369 | -1.89% |
| 2023-10-18 | 4.90 | 4.90 | 4.76 | 4.77 | 4.52 | qfq | 3,688,173 | 17,731,408 | -1.85% |
| 2023-10-17 | 4.91 | 4.91 | 4.83 | 4.86 | 4.60 | qfq | 3,394,500 | 16,512,077 | -0.61% |
| 2023-10-16 | 4.89 | 4.93 | 4.87 | 4.89 | 4.63 | qfq | 4,282,800 | 20,981,839 | 0.00% |
| 2023-10-13 | 4.91 | 4.94 | 4.87 | 4.89 | 4.63 | qfq | 2,985,400 | 14,639,055 | -0.20% |
| 2023-10-12 | 4.95 | 4.98 | 4.90 | 4.90 | 4.64 | qfq | 4,728,600 | 23,302,818 | -0.41% |
| 2023-10-11 | 4.89 | 4.96 | 4.88 | 4.92 | 4.66 | qfq | 3,617,950 | 17,810,318 | 0.82% |
| 2023-10-10 | 4.95 | 4.97 | 4.87 | 4.88 | 4.62 | qfq | 4,094,000 | 20,087,354 | -1.41% |
| 2023-10-09 | 4.97 | 5.01 | 4.90 | 4.95 | 4.69 | qfq | 5,522,750 | 27,291,794 | -0.40% |
| 2023-09-28 | 4.99 | 5.02 | 4.96 | 4.97 | 4.71 | qfq | 5,018,700 | 25,046,385 | 0.61% |
| 2023-09-27 | 4.93 | 4.98 | 4.90 | 4.94 | 4.68 | qfq | 3,884,470 | 19,226,204 | 0.20% |
| 2023-09-26 | 4.96 | 4.97 | 4.91 | 4.93 | 4.67 | qfq | 4,429,100 | 21,857,306 | -0.60% |
| 2023-09-25 | 4.94 | 4.98 | 4.89 | 4.96 | 4.70 | qfq | 4,971,150 | 24,611,027 | 1.02% |
| 2023-09-22 | 4.89 | 4.92 | 4.85 | 4.91 | 4.65 | qfq | 3,905,800 | 19,109,264 | 0.82% |
| 2023-09-21 | 4.91 | 4.92 | 4.85 | 4.87 | 4.61 | qfq | 3,935,800 | 19,234,108 | -0.20% |
| 2023-09-20 | 4.90 | 4.93 | 4.88 | 4.88 | 4.62 | qfq | 3,145,400 | 15,415,818 | -0.41% |
| 2023-09-19 | 4.88 | 4.93 | 4.87 | 4.90 | 4.64 | qfq | 5,240,005 | 25,657,107 | 0.41% |
| 2023-09-18 | 4.88 | 4.91 | 4.84 | 4.88 | 4.62 | qfq | 5,164,600 | 25,143,081 | -0.20% |
| 2023-09-15 | 4.79 | 4.92 | 4.77 | 4.89 | 4.63 | qfq | 9,004,132 | 43,865,441 | 2.95% |
| 2023-09-14 | 4.78 | 4.83 | 4.73 | 4.75 | 4.50 | qfq | 4,526,300 | 21,619,280 | -0.84% |
| 2023-09-13 | 4.84 | 4.84 | 4.74 | 4.79 | 4.54 | qfq | 3,926,000 | 18,783,578 | -0.42% |
| 2023-09-12 | 4.76 | 4.83 | 4.72 | 4.81 | 4.56 | qfq | 4,996,850 | 23,985,056 | 1.05% |
| 2023-09-11 | 4.63 | 4.76 | 4.60 | 4.76 | 4.51 | qfq | 7,331,905 | 34,558,429 | 3.48% |
| 2023-09-08 | 4.66 | 4.68 | 4.59 | 4.60 | 4.36 | qfq | 6,207,700 | 28,755,928 | -1.29% |
| 2023-09-07 | 4.76 | 4.76 | 4.66 | 4.66 | 4.41 | qfq | 5,879,066 | 27,637,385 | -1.89% |
| 2023-09-06 | 4.80 | 4.82 | 4.74 | 4.75 | 4.50 | qfq | 6,309,032 | 30,065,820 | -1.04% |
| 2023-09-05 | 4.83 | 4.86 | 4.79 | 4.80 | 4.55 | qfq | 5,624,350 | 27,073,478 | -0.21% |
| 2023-09-04 | 4.84 | 4.86 | 4.78 | 4.81 | 4.56 | qfq | 6,187,450 | 29,718,301 | -0.62% |
| 2023-09-01 | 4.88 | 4.88 | 4.79 | 4.84 | 4.58 | qfq | 6,684,512 | 32,270,751 | -0.41% |
| 2023-08-31 | 4.82 | 4.87 | 4.74 | 4.86 | 4.60 | qfq | 5,533,200 | 26,696,894 | 0.83% |
| 2023-08-30 | 4.89 | 4.89 | 4.82 | 4.82 | 4.57 | qfq | 6,290,400 | 30,512,107 | -0.41% |
| 2023-08-29 | 4.75 | 4.86 | 4.72 | 4.84 | 4.58 | qfq | 6,071,400 | 29,245,999 | 1.47% |
| 2023-08-28 | 4.94 | 4.94 | 4.76 | 4.77 | 4.52 | qfq | 9,768,800 | 47,166,092 | 0.42% |
| 2023-08-25 | 4.69 | 4.83 | 4.67 | 4.75 | 4.50 | qfq | 7,925,102 | 37,729,440 | 0.85% |
| 2023-08-24 | 4.67 | 4.75 | 4.55 | 4.71 | 4.46 | qfq | 6,825,600 | 31,725,200 | 0.21% |
| 2023-08-23 | 4.63 | 4.75 | 4.61 | 4.70 | 4.45 | qfq | 6,573,234 | 30,935,162 | 0.64% |
| 2023-08-22 | 4.73 | 4.73 | 4.60 | 4.67 | 4.42 | qfq | 3,758,000 | 17,501,278 | -0.64% |
| 2023-08-21 | 4.71 | 4.76 | 4.69 | 4.70 | 4.45 | qfq | 3,934,900 | 18,567,740 | -0.21% |
| 2023-08-18 | 4.81 | 4.83 | 4.70 | 4.71 | 4.46 | qfq | 3,698,000 | 17,590,175 | -2.08% |
| 2023-08-17 | 4.76 | 4.83 | 4.73 | 4.81 | 4.56 | qfq | 3,683,600 | 17,575,750 | 0.21% |
| 2023-08-16 | 4.83 | 4.84 | 4.75 | 4.80 | 4.55 | qfq | 4,041,900 | 19,428,027 | -0.62% |
| 2023-08-15 | 4.80 | 4.87 | 4.73 | 4.83 | 4.57 | qfq | 4,545,500 | 21,871,497 | 1.05% |
| 2023-08-14 | 4.73 | 4.79 | 4.67 | 4.78 | 4.53 | qfq | 4,315,660 | 20,411,102 | 1.27% |
| 2023-08-11 | 4.81 | 4.83 | 4.72 | 4.72 | 4.47 | qfq | 3,468,410 | 16,517,188 | -1.87% |
| 2023-08-10 | 4.77 | 4.83 | 4.75 | 4.81 | 4.56 | qfq | 4,419,600 | 21,179,127 | 0.84% |
| 2023-08-09 | 4.81 | 4.82 | 4.76 | 4.77 | 4.52 | qfq | 5,875,851 | 28,091,750 | -0.83% |
| 2023-08-08 | 4.78 | 4.85 | 4.74 | 4.81 | 4.56 | qfq | 4,635,750 | 22,254,272 | 0.63% |
| 2023-08-07 | 4.82 | 4.83 | 4.74 | 4.78 | 4.53 | qfq | 4,341,505 | 20,698,225 | -1.04% |
| 2023-08-04 | 4.89 | 4.90 | 4.82 | 4.83 | 4.57 | qfq | 3,590,005 | 17,408,539 | -1.02% |
| 2023-08-03 | 4.86 | 4.89 | 4.84 | 4.88 | 4.62 | qfq | 2,868,150 | 13,974,914 | 0.41% |
| 2023-08-02 | 4.90 | 4.90 | 4.83 | 4.86 | 4.60 | qfq | 3,473,800 | 16,871,618 | -0.21% |
| 2023-08-01 | 4.91 | 4.93 | 4.86 | 4.87 | 4.61 | qfq | 4,508,500 | 22,054,035 | -0.81% |
| 2023-07-31 | 4.91 | 4.95 | 4.89 | 4.91 | 4.65 | qfq | 4,370,200 | 21,489,681 | 0.00% |
| 2023-07-28 | 4.89 | 4.91 | 4.84 | 4.91 | 4.65 | qfq | 4,331,100 | 21,157,559 | 0.82% |
| 2023-07-27 | 4.90 | 4.91 | 4.85 | 4.87 | 4.61 | qfq | 2,855,305 | 13,924,316 | -0.61% |
| 2023-07-26 | 4.87 | 4.92 | 4.86 | 4.90 | 4.64 | qfq | 3,412,100 | 16,687,095 | 0.62% |
| 2023-07-25 | 4.85 | 4.89 | 4.83 | 4.87 | 4.61 | qfq | 3,629,150 | 17,653,964 | 0.62% |
| 2023-07-24 | 4.87 | 4.88 | 4.80 | 4.84 | 4.58 | qfq | 3,511,150 | 16,993,264 | -0.21% |
| 2023-07-21 | 4.80 | 4.89 | 4.79 | 4.85 | 4.59 | qfq | 4,324,500 | 21,007,590 | 0.62% |
| 2023-07-20 | 4.85 | 4.87 | 4.80 | 4.82 | 4.57 | qfq | 3,701,450 | 17,918,815 | -0.41% |
| 2023-07-19 | 4.82 | 4.86 | 4.80 | 4.84 | 4.58 | qfq | 3,304,151 | 15,970,788 | 0.00% |
| 2023-07-18 | 4.78 | 4.85 | 4.74 | 4.84 | 4.58 | qfq | 4,342,600 | 20,865,113 | 1.89% |