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
百洋股份002696.SZ
最近收盘价5.222026-07-17
最近交易日2026-07-17
成交量（股）9,899,568
成交额（元）52,887,184
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.44 | 5.55 | 5.16 | 5.22 | 5.22 | qfq | 9,899,568 | 52,887,184 | -4.22% |
| 2026-07-16 | 5.32 | 5.52 | 5.32 | 5.45 | 5.45 | qfq | 8,777,500 | 47,885,763 | 1.30% |
| 2026-07-15 | 5.22 | 5.45 | 5.20 | 5.38 | 5.38 | qfq | 8,561,760 | 46,012,910 | 2.48% |
| 2026-07-14 | 5.10 | 5.28 | 5.00 | 5.25 | 5.25 | qfq | 11,086,894 | 57,158,781 | 1.16% |
| 2026-07-13 | 5.35 | 5.37 | 5.18 | 5.19 | 5.19 | qfq | 9,840,210 | 51,390,026 | -3.53% |
| 2026-07-10 | 5.17 | 5.47 | 5.08 | 5.38 | 5.38 | qfq | 14,155,600 | 75,590,469 | 3.66% |
| 2026-07-09 | 5.18 | 5.33 | 5.09 | 5.19 | 5.19 | qfq | 11,150,820 | 57,841,566 | 0.00% |
| 2026-07-08 | 5.30 | 5.33 | 5.14 | 5.19 | 5.19 | qfq | 9,537,700 | 49,597,238 | -1.14% |
| 2026-07-07 | 5.38 | 5.45 | 5.21 | 5.25 | 5.25 | qfq | 16,394,270 | 87,248,162 | -1.69% |
| 2026-07-06 | 5.45 | 5.58 | 5.32 | 5.34 | 5.34 | qfq | 16,550,070 | 89,816,137 | -0.37% |
| 2026-07-03 | 5.57 | 5.78 | 5.33 | 5.36 | 5.36 | qfq | 34,746,669 | 190,860,458 | -4.96% |
| 2026-07-02 | 5.14 | 5.64 | 5.12 | 5.64 | 5.64 | qfq | 33,740,849 | 184,459,470 | 9.94% |
| 2026-07-01 | 4.95 | 5.20 | 4.95 | 5.13 | 5.13 | qfq | 10,436,240 | 53,265,758 | 3.22% |
| 2026-06-30 | 5.01 | 5.11 | 4.92 | 4.97 | 4.97 | qfq | 7,704,300 | 38,427,020 | -0.80% |
| 2026-06-29 | 5.01 | 5.07 | 4.83 | 5.01 | 5.01 | qfq | 7,813,970 | 38,854,909 | -0.40% |
| 2026-06-26 | 5.06 | 5.14 | 4.94 | 5.03 | 5.03 | qfq | 6,868,080 | 34,449,637 | -0.79% |
| 2026-06-25 | 5.12 | 5.17 | 4.98 | 5.07 | 5.07 | qfq | 9,492,980 | 48,090,231 | -1.93% |
| 2026-06-24 | 5.50 | 5.51 | 5.12 | 5.17 | 5.17 | qfq | 13,879,300 | 72,549,375 | -5.83% |
| 2026-06-23 | 5.37 | 5.60 | 5.29 | 5.49 | 5.49 | qfq | 10,714,400 | 58,914,629 | 2.23% |
| 2026-06-22 | 5.28 | 5.40 | 5.13 | 5.37 | 5.37 | qfq | 10,433,066 | 54,842,802 | 0.75% |
| 2026-06-18 | 5.48 | 5.50 | 5.23 | 5.33 | 5.33 | qfq | 14,376,870 | 76,988,314 | -3.27% |
| 2026-06-17 | 5.70 | 5.87 | 5.36 | 5.51 | 5.51 | qfq | 25,102,141 | 139,112,180 | -5.00% |
| 2026-06-16 | 5.37 | 5.94 | 5.23 | 5.80 | 5.80 | qfq | 29,119,750 | 163,902,434 | 7.41% |
| 2026-06-15 | 5.52 | 5.73 | 5.36 | 5.40 | 5.40 | qfq | 11,342,900 | 62,350,290 | -2.17% |
| 2026-06-12 | 5.47 | 5.52 | 5.33 | 5.52 | 5.52 | qfq | 9,118,831 | 49,819,120 | 2.03% |
| 2026-06-11 | 5.49 | 5.55 | 5.34 | 5.41 | 5.41 | qfq | 8,585,300 | 46,509,410 | -1.81% |
| 2026-06-10 | 5.47 | 5.58 | 5.42 | 5.51 | 5.51 | qfq | 10,037,200 | 55,088,646 | -0.36% |
| 2026-06-09 | 5.63 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 11,042,640 | 61,204,505 | -0.90% |
| 2026-06-08 | 5.80 | 5.91 | 5.48 | 5.58 | 5.53 | qfq | 17,651,894 | 100,640,458 | -3.79% |
| 2026-06-05 | 5.84 | 5.94 | 5.60 | 5.80 | 5.75 | qfq | 34,427,367 | 198,993,445 | -2.52% |
| 2026-06-04 | 6.10 | 6.29 | 5.81 | 5.95 | 5.90 | qfq | 39,635,860 | 241,253,272 | 4.02% |
| 2026-06-03 | 5.85 | 5.92 | 5.67 | 5.72 | 5.67 | qfq | 7,628,866 | 43,995,520 | -2.39% |
| 2026-06-02 | 6.12 | 6.17 | 5.83 | 5.86 | 5.81 | qfq | 9,035,250 | 53,517,095 | -4.40% |
| 2026-06-01 | 5.85 | 6.15 | 5.81 | 6.13 | 6.08 | qfq | 7,309,300 | 44,302,726 | 4.25% |
| 2026-05-29 | 6.00 | 6.09 | 5.86 | 5.88 | 5.83 | qfq | 5,757,250 | 34,342,387 | -2.49% |
| 2026-05-28 | 6.00 | 6.10 | 5.84 | 6.03 | 5.98 | qfq | 6,137,100 | 36,782,374 | 0.33% |
| 2026-05-27 | 6.15 | 6.15 | 5.87 | 6.01 | 5.96 | qfq | 9,177,110 | 54,763,188 | -1.96% |
| 2026-05-26 | 6.32 | 6.35 | 6.09 | 6.13 | 6.08 | qfq | 8,459,831 | 52,117,648 | -3.01% |
| 2026-05-25 | 6.43 | 6.54 | 6.23 | 6.32 | 6.26 | qfq | 5,783,790 | 36,740,080 | -1.71% |
| 2026-05-22 | 6.34 | 6.46 | 6.17 | 6.43 | 6.37 | qfq | 8,606,034 | 54,401,753 | 3.04% |
| 2026-05-21 | 6.50 | 6.58 | 6.21 | 6.24 | 6.18 | qfq | 7,572,583 | 48,454,031 | -3.41% |
| 2026-05-20 | 6.59 | 6.64 | 6.40 | 6.46 | 6.40 | qfq | 6,165,350 | 39,850,121 | -2.42% |
| 2026-05-19 | 6.61 | 6.73 | 6.51 | 6.62 | 6.56 | qfq | 6,820,620 | 45,067,138 | 0.15% |
| 2026-05-18 | 6.51 | 6.63 | 6.43 | 6.61 | 6.55 | qfq | 8,338,003 | 54,330,444 | 1.07% |
| 2026-05-15 | 6.55 | 6.60 | 6.45 | 6.54 | 6.48 | qfq | 7,369,553 | 48,113,773 | 0.31% |
| 2026-05-14 | 6.55 | 6.63 | 6.48 | 6.52 | 6.46 | qfq | 8,447,464 | 55,400,738 | -0.76% |
| 2026-05-13 | 6.71 | 6.71 | 6.48 | 6.57 | 6.51 | qfq | 8,667,503 | 57,274,491 | -1.05% |
| 2026-05-12 | 6.82 | 6.91 | 6.64 | 6.64 | 6.58 | qfq | 8,440,600 | 57,082,558 | -2.92% |
| 2026-05-11 | 6.89 | 6.93 | 6.79 | 6.84 | 6.78 | qfq | 7,711,520 | 52,824,172 | -0.44% |
| 2026-05-08 | 6.83 | 6.90 | 6.81 | 6.87 | 6.81 | qfq | 8,315,800 | 56,930,579 | 0.59% |
| 2026-05-07 | 6.85 | 6.94 | 6.83 | 6.83 | 6.77 | qfq | 8,551,090 | 58,849,818 | -0.29% |
| 2026-05-06 | 6.87 | 6.93 | 6.80 | 6.85 | 6.79 | qfq | 12,665,720 | 86,904,729 | 0.44% |
| 2026-04-30 | 6.71 | 6.85 | 6.70 | 6.82 | 6.76 | qfq | 13,190,450 | 89,591,269 | 1.19% |
| 2026-04-29 | 6.62 | 6.78 | 6.53 | 6.74 | 6.68 | qfq | 18,757,628 | 125,373,647 | 1.35% |
| 2026-04-28 | 6.60 | 6.71 | 6.43 | 6.65 | 6.59 | qfq | 21,628,528 | 142,326,897 | -4.32% |
| 2026-04-27 | 6.80 | 6.97 | 6.69 | 6.95 | 6.89 | qfq | 7,450,140 | 50,920,398 | 2.21% |
| 2026-04-24 | 6.73 | 6.84 | 6.67 | 6.80 | 6.74 | qfq | 5,839,300 | 39,442,336 | 0.89% |
| 2026-04-23 | 6.80 | 6.81 | 6.64 | 6.74 | 6.68 | qfq | 8,155,360 | 54,770,474 | -1.17% |
| 2026-04-22 | 6.89 | 6.93 | 6.79 | 6.82 | 6.76 | qfq | 7,134,581 | 48,855,669 | -0.73% |
| 2026-04-21 | 6.86 | 6.94 | 6.82 | 6.87 | 6.81 | qfq | 5,724,500 | 39,319,972 | -0.58% |
| 2026-04-20 | 6.96 | 6.97 | 6.78 | 6.91 | 6.85 | qfq | 5,829,100 | 40,124,780 | 0.73% |
| 2026-04-17 | 6.92 | 6.94 | 6.82 | 6.86 | 6.80 | qfq | 5,037,000 | 34,623,518 | -0.87% |
| 2026-04-16 | 6.79 | 6.96 | 6.70 | 6.92 | 6.86 | qfq | 6,456,600 | 44,169,520 | 2.22% |
| 2026-04-15 | 6.88 | 6.93 | 6.75 | 6.77 | 6.71 | qfq | 6,435,700 | 43,789,153 | -1.17% |
| 2026-04-14 | 6.95 | 7.00 | 6.77 | 6.85 | 6.79 | qfq | 6,674,340 | 45,744,278 | -0.87% |
| 2026-04-13 | 6.87 | 6.95 | 6.75 | 6.91 | 6.85 | qfq | 7,450,731 | 51,273,497 | 0.58% |
| 2026-04-10 | 6.84 | 6.96 | 6.83 | 6.87 | 6.81 | qfq | 6,454,581 | 44,494,005 | 0.29% |
| 2026-04-09 | 7.02 | 7.13 | 6.81 | 6.85 | 6.79 | qfq | 7,968,584 | 55,169,413 | -2.42% |
| 2026-04-08 | 6.99 | 7.05 | 6.92 | 7.02 | 6.96 | qfq | 7,394,870 | 51,705,820 | 2.93% |
| 2026-04-07 | 6.60 | 6.86 | 6.57 | 6.82 | 6.76 | qfq | 8,511,234 | 57,452,135 | 3.65% |
| 2026-04-03 | 6.96 | 6.96 | 6.55 | 6.58 | 6.52 | qfq | 7,885,350 | 52,544,384 | -4.22% |
| 2026-04-02 | 6.99 | 7.05 | 6.80 | 6.87 | 6.81 | qfq | 5,430,866 | 37,570,467 | -1.72% |
| 2026-04-01 | 7.09 | 7.09 | 6.90 | 6.99 | 6.93 | qfq | 6,110,100 | 42,612,179 | 1.16% |
| 2026-03-31 | 7.05 | 7.14 | 6.88 | 6.91 | 6.85 | qfq | 6,765,997 | 47,447,059 | -2.12% |
| 2026-03-30 | 6.86 | 7.07 | 6.82 | 7.06 | 7.00 | qfq | 6,715,300 | 46,910,931 | 1.58% |
| 2026-03-27 | 6.71 | 6.96 | 6.66 | 6.95 | 6.89 | qfq | 7,023,400 | 48,339,093 | 2.66% |
| 2026-03-26 | 6.91 | 7.01 | 6.70 | 6.77 | 6.71 | qfq | 9,964,781 | 67,934,047 | -1.17% |
| 2026-03-25 | 6.74 | 6.91 | 6.68 | 6.85 | 6.79 | qfq | 10,550,000 | 72,149,456 | 2.70% |
| 2026-03-24 | 6.40 | 6.69 | 6.27 | 6.67 | 6.61 | qfq | 13,411,897 | 87,046,647 | 6.04% |
| 2026-03-23 | 6.71 | 6.75 | 6.20 | 6.29 | 6.23 | qfq | 17,383,721 | 112,383,073 | -8.58% |
| 2026-03-20 | 7.24 | 7.27 | 6.85 | 6.88 | 6.82 | qfq | 9,659,730 | 67,549,725 | -4.18% |
| 2026-03-19 | 7.45 | 7.49 | 7.15 | 7.18 | 7.12 | qfq | 7,853,900 | 57,305,932 | -4.01% |
| 2026-03-18 | 7.44 | 7.51 | 7.35 | 7.48 | 7.41 | qfq | 6,658,400 | 49,493,772 | 0.67% |
| 2026-03-17 | 7.70 | 7.78 | 7.42 | 7.43 | 7.36 | qfq | 8,177,500 | 61,998,123 | -3.76% |
| 2026-03-16 | 7.60 | 7.88 | 7.60 | 7.72 | 7.65 | qfq | 10,345,100 | 79,989,704 | 2.52% |
| 2026-03-13 | 7.55 | 7.68 | 7.48 | 7.53 | 7.46 | qfq | 6,049,190 | 45,832,365 | -0.40% |
| 2026-03-12 | 7.75 | 7.75 | 7.53 | 7.56 | 7.49 | qfq | 6,853,100 | 52,271,557 | -2.45% |
| 2026-03-11 | 7.82 | 7.84 | 7.70 | 7.75 | 7.68 | qfq | 6,446,000 | 50,010,161 | -1.02% |
| 2026-03-10 | 7.73 | 7.85 | 7.67 | 7.83 | 7.76 | qfq | 6,370,070 | 49,600,025 | 2.22% |
| 2026-03-09 | 7.74 | 7.79 | 7.53 | 7.66 | 7.59 | qfq | 9,261,531 | 70,804,313 | -1.29% |
| 2026-03-06 | 7.36 | 7.76 | 7.33 | 7.76 | 7.69 | qfq | 10,782,700 | 82,044,457 | 5.43% |
| 2026-03-05 | 7.43 | 7.64 | 7.32 | 7.36 | 7.29 | qfq | 7,975,570 | 59,223,062 | 0.55% |
| 2026-03-04 | 7.42 | 7.51 | 7.27 | 7.32 | 7.25 | qfq | 9,814,130 | 72,297,098 | -1.88% |
| 2026-03-03 | 7.61 | 7.79 | 7.42 | 7.46 | 7.39 | qfq | 12,823,273 | 97,434,682 | -1.97% |
| 2026-03-02 | 7.75 | 7.90 | 7.58 | 7.61 | 7.54 | qfq | 8,608,070 | 66,204,932 | -3.18% |
| 2026-02-27 | 7.67 | 7.88 | 7.62 | 7.86 | 7.79 | qfq | 8,918,970 | 69,560,363 | 2.34% |
| 2026-02-26 | 7.73 | 7.77 | 7.60 | 7.68 | 7.61 | qfq | 6,129,337 | 46,935,907 | -0.52% |
| 2026-02-25 | 7.70 | 7.80 | 7.67 | 7.72 | 7.65 | qfq | 7,278,373 | 56,249,563 | 0.26% |
| 2026-02-24 | 7.44 | 7.72 | 7.44 | 7.70 | 7.63 | qfq | 9,771,495 | 74,596,846 | 3.49% |
| 2026-02-13 | 7.46 | 7.56 | 7.38 | 7.44 | 7.37 | qfq | 6,514,300 | 48,734,597 | 0.68% |
| 2026-02-12 | 7.60 | 7.63 | 7.37 | 7.39 | 7.32 | qfq | 8,454,181 | 63,090,596 | -2.64% |
| 2026-02-11 | 7.70 | 7.74 | 7.57 | 7.59 | 7.52 | qfq | 7,072,362 | 54,083,273 | -1.56% |
| 2026-02-10 | 7.69 | 7.80 | 7.64 | 7.71 | 7.64 | qfq | 5,628,370 | 43,473,563 | 0.26% |
| 2026-02-09 | 7.62 | 7.74 | 7.61 | 7.69 | 7.62 | qfq | 7,138,600 | 54,873,142 | 1.72% |
| 2026-02-06 | 7.55 | 7.68 | 7.53 | 7.56 | 7.49 | qfq | 6,839,000 | 52,045,854 | 0.13% |
| 2026-02-05 | 7.63 | 7.73 | 7.54 | 7.55 | 7.48 | qfq | 5,715,003 | 43,651,088 | -1.18% |
| 2026-02-04 | 7.59 | 7.71 | 7.53 | 7.64 | 7.57 | qfq | 6,988,100 | 53,354,168 | 1.33% |
| 2026-02-03 | 7.53 | 7.61 | 7.44 | 7.54 | 7.47 | qfq | 7,825,500 | 59,033,322 | 0.67% |
| 2026-02-02 | 7.62 | 7.67 | 7.47 | 7.49 | 7.42 | qfq | 9,092,900 | 69,005,128 | -1.71% |
| 2026-01-30 | 7.48 | 7.69 | 7.48 | 7.62 | 7.55 | qfq | 11,421,353 | 86,724,872 | 1.33% |
| 2026-01-29 | 7.56 | 7.62 | 7.45 | 7.52 | 7.45 | qfq | 10,664,643 | 80,420,424 | -0.66% |
| 2026-01-28 | 7.82 | 7.83 | 7.54 | 7.57 | 7.50 | qfq | 13,121,843 | 100,588,181 | -3.32% |
| 2026-01-27 | 7.81 | 7.94 | 7.66 | 7.83 | 7.76 | qfq | 11,902,200 | 92,717,221 | 0.38% |
| 2026-01-26 | 7.78 | 7.84 | 7.70 | 7.80 | 7.73 | qfq | 8,796,757 | 68,308,283 | 0.00% |
| 2026-01-23 | 7.88 | 7.88 | 7.67 | 7.80 | 7.73 | qfq | 9,284,460 | 72,016,086 | -1.02% |
| 2026-01-22 | 7.63 | 7.90 | 7.57 | 7.88 | 7.81 | qfq | 12,204,930 | 95,422,147 | 3.14% |
| 2026-01-21 | 7.50 | 7.65 | 7.41 | 7.64 | 7.57 | qfq | 8,099,481 | 61,306,630 | 1.33% |
| 2026-01-20 | 7.47 | 7.58 | 7.40 | 7.54 | 7.47 | qfq | 9,680,060 | 72,742,618 | 0.67% |
| 2026-01-19 | 7.33 | 7.59 | 7.29 | 7.49 | 7.42 | qfq | 11,359,104 | 84,964,725 | 2.04% |
| 2026-01-16 | 7.36 | 7.38 | 7.27 | 7.34 | 7.27 | qfq | 7,569,349 | 55,479,844 | 0.14% |
| 2026-01-15 | 7.40 | 7.44 | 7.30 | 7.33 | 7.26 | qfq | 9,462,693 | 69,383,723 | -1.74% |
| 2026-01-14 | 7.47 | 7.63 | 7.34 | 7.46 | 7.39 | qfq | 18,437,836 | 138,314,986 | -0.40% |
| 2026-01-13 | 7.26 | 7.65 | 7.16 | 7.49 | 7.42 | qfq | 27,534,482 | 205,776,458 | 3.60% |
| 2026-01-12 | 7.30 | 7.30 | 7.06 | 7.23 | 7.17 | qfq | 28,429,241 | 204,838,381 | -2.30% |
| 2026-01-09 | 7.07 | 7.48 | 7.05 | 7.40 | 7.33 | qfq | 21,293,222 | 154,468,772 | 4.52% |
| 2026-01-08 | 7.03 | 7.12 | 6.98 | 7.08 | 7.02 | qfq | 13,921,830 | 98,151,609 | 0.28% |
| 2026-01-07 | 7.03 | 7.14 | 7.00 | 7.06 | 7.00 | qfq | 17,169,871 | 121,030,733 | -0.42% |
| 2026-01-06 | 7.16 | 7.20 | 6.98 | 7.09 | 7.03 | qfq | 28,880,587 | 203,435,505 | -2.48% |
| 2026-01-05 | 7.01 | 7.48 | 6.94 | 7.27 | 7.20 | qfq | 20,648,102 | 148,292,530 | 2.83% |
| 2025-12-31 | 7.00 | 7.08 | 6.88 | 7.07 | 7.01 | qfq | 8,423,102 | 58,895,377 | 1.00% |
| 2025-12-30 | 6.94 | 7.11 | 6.87 | 7.00 | 6.94 | qfq | 8,464,600 | 59,233,427 | 0.57% |
| 2025-12-29 | 7.00 | 7.04 | 6.85 | 6.96 | 6.90 | qfq | 9,679,500 | 67,088,059 | -0.57% |
| 2025-12-26 | 7.09 | 7.10 | 6.99 | 7.00 | 6.94 | qfq | 6,232,000 | 43,804,987 | -0.99% |
| 2025-12-25 | 7.00 | 7.15 | 6.94 | 7.07 | 7.01 | qfq | 7,863,400 | 55,372,909 | 0.71% |
| 2025-12-24 | 7.06 | 7.09 | 6.95 | 7.02 | 6.96 | qfq | 9,193,500 | 64,550,793 | -0.14% |
| 2025-12-23 | 7.24 | 7.25 | 6.98 | 7.03 | 6.97 | qfq | 13,038,070 | 92,037,821 | -3.03% |
| 2025-12-22 | 7.11 | 7.29 | 7.02 | 7.25 | 7.19 | qfq | 16,716,700 | 120,306,259 | 1.97% |
| 2025-12-19 | 6.82 | 7.12 | 6.72 | 7.11 | 7.05 | qfq | 12,193,171 | 84,945,470 | 5.18% |
| 2025-12-18 | 6.73 | 6.89 | 6.66 | 6.76 | 6.70 | qfq | 9,443,100 | 64,279,085 | 1.05% |
| 2025-12-17 | 6.65 | 6.72 | 6.55 | 6.69 | 6.63 | qfq | 10,046,700 | 66,716,661 | 0.60% |
| 2025-12-16 | 6.71 | 6.84 | 6.62 | 6.65 | 6.59 | qfq | 9,173,370 | 61,387,559 | -0.60% |
| 2025-12-15 | 6.60 | 6.75 | 6.52 | 6.69 | 6.63 | qfq | 10,231,200 | 68,412,183 | 1.83% |
| 2025-12-12 | 6.67 | 6.80 | 6.56 | 6.57 | 6.51 | qfq | 10,689,300 | 71,393,231 | -1.94% |
| 2025-12-11 | 6.96 | 7.00 | 6.68 | 6.70 | 6.64 | qfq | 11,267,003 | 76,283,259 | -4.01% |
| 2025-12-10 | 7.05 | 7.14 | 6.92 | 6.98 | 6.92 | qfq | 10,205,400 | 71,749,368 | -1.27% |
| 2025-12-09 | 7.12 | 7.20 | 6.99 | 7.07 | 7.01 | qfq | 10,172,200 | 72,354,353 | -0.56% |
| 2025-12-08 | 7.13 | 7.17 | 7.05 | 7.11 | 7.05 | qfq | 10,957,500 | 77,820,218 | 0.00% |
| 2025-12-05 | 6.92 | 7.13 | 6.85 | 7.11 | 7.05 | qfq | 13,615,200 | 95,614,014 | 2.75% |
| 2025-12-04 | 7.13 | 7.20 | 6.90 | 6.92 | 6.86 | qfq | 11,987,200 | 83,968,386 | -2.67% |
| 2025-12-03 | 7.09 | 7.19 | 7.05 | 7.11 | 7.05 | qfq | 12,446,410 | 88,521,242 | 0.42% |
| 2025-12-02 | 7.02 | 7.19 | 6.88 | 7.08 | 7.02 | qfq | 13,623,840 | 96,004,770 | 0.43% |
| 2025-12-01 | 6.98 | 7.12 | 6.95 | 7.05 | 6.99 | qfq | 14,169,170 | 99,883,217 | 0.86% |
| 2025-11-28 | 6.87 | 7.00 | 6.78 | 6.99 | 6.93 | qfq | 17,988,540 | 124,529,913 | 1.16% |
| 2025-11-27 | 6.94 | 6.97 | 6.74 | 6.91 | 6.85 | qfq | 27,654,410 | 190,765,866 | 2.52% |
| 2025-11-26 | 7.00 | 7.00 | 6.72 | 6.74 | 6.68 | qfq | 35,384,390 | 241,650,618 | -3.85% |
| 2025-11-25 | 7.33 | 7.40 | 6.90 | 7.01 | 6.95 | qfq | 47,532,780 | 334,055,129 | -6.78% |
| 2025-11-24 | 7.15 | 7.82 | 7.14 | 7.52 | 7.45 | qfq | 54,428,403 | 403,879,033 | 4.30% |
| 2025-11-21 | 7.08 | 7.95 | 7.08 | 7.21 | 7.15 | qfq | 60,472,280 | 451,925,377 | -0.28% |
| 2025-11-20 | 7.84 | 7.84 | 7.17 | 7.23 | 7.17 | qfq | 53,846,249 | 394,428,887 | -8.60% |
| 2025-11-19 | 7.32 | 7.91 | 7.16 | 7.91 | 7.84 | qfq | 32,357,930 | 245,255,448 | 10.01% |
| 2025-11-18 | 7.25 | 7.30 | 7.04 | 7.19 | 7.13 | qfq | 23,718,290 | 169,607,423 | -0.96% |
| 2025-11-17 | 7.46 | 7.89 | 7.23 | 7.26 | 7.19 | qfq | 32,117,220 | 239,579,634 | 0.28% |
| 2025-11-14 | 7.15 | 7.33 | 7.12 | 7.24 | 7.18 | qfq | 9,094,035 | 66,094,335 | 0.84% |
| 2025-11-13 | 7.17 | 7.19 | 7.06 | 7.18 | 7.12 | qfq | 7,680,400 | 54,801,724 | -0.14% |
| 2025-11-12 | 7.14 | 7.19 | 7.08 | 7.19 | 7.13 | qfq | 8,549,040 | 61,084,215 | 0.56% |
| 2025-11-11 | 7.02 | 7.18 | 6.99 | 7.15 | 7.09 | qfq | 9,017,070 | 64,071,747 | 1.85% |
| 2025-11-10 | 7.06 | 7.10 | 6.99 | 7.02 | 6.96 | qfq | 8,849,040 | 62,389,865 | -0.43% |
| 2025-11-07 | 7.03 | 7.08 | 6.95 | 7.05 | 6.99 | qfq | 10,061,810 | 70,788,485 | 0.57% |
| 2025-11-06 | 7.02 | 7.04 | 6.90 | 7.01 | 6.95 | qfq | 11,808,854 | 82,241,526 | -0.99% |
| 2025-11-05 | 6.92 | 7.08 | 6.89 | 7.08 | 7.02 | qfq | 13,609,554 | 95,098,492 | 1.58% |
| 2025-11-04 | 6.91 | 7.03 | 6.85 | 6.97 | 6.91 | qfq | 13,620,730 | 94,432,538 | 0.29% |
| 2025-11-03 | 6.92 | 6.98 | 6.80 | 6.95 | 6.89 | qfq | 15,028,700 | 103,874,451 | 0.29% |
| 2025-10-31 | 6.81 | 6.94 | 6.75 | 6.93 | 6.87 | qfq | 17,519,600 | 120,567,715 | 1.76% |
| 2025-10-30 | 6.79 | 6.89 | 6.72 | 6.81 | 6.75 | qfq | 13,007,980 | 88,614,720 | 0.15% |
| 2025-10-29 | 6.82 | 6.85 | 6.64 | 6.80 | 6.74 | qfq | 20,363,646 | 137,698,748 | 1.95% |
| 2025-10-28 | 6.68 | 6.75 | 6.62 | 6.67 | 6.61 | qfq | 13,990,030 | 93,280,505 | -0.15% |
| 2025-10-27 | 6.67 | 6.84 | 6.63 | 6.68 | 6.62 | qfq | 24,245,936 | 162,436,859 | 0.15% |
| 2025-10-24 | 6.76 | 6.79 | 6.64 | 6.67 | 6.61 | qfq | 16,018,800 | 107,364,463 | -1.48% |
| 2025-10-23 | 6.73 | 6.89 | 6.40 | 6.77 | 6.71 | qfq | 27,978,200 | 186,483,436 | 0.30% |
| 2025-10-22 | 6.60 | 6.79 | 6.60 | 6.75 | 6.69 | qfq | 18,395,427 | 123,616,363 | 1.96% |
| 2025-10-21 | 6.57 | 6.63 | 6.48 | 6.62 | 6.56 | qfq | 14,246,156 | 93,609,141 | 0.61% |
| 2025-10-20 | 6.54 | 6.58 | 6.45 | 6.58 | 6.52 | qfq | 14,963,870 | 97,519,412 | 1.86% |
| 2025-10-17 | 6.57 | 6.58 | 6.45 | 6.46 | 6.40 | qfq | 17,893,720 | 116,448,012 | -1.82% |
| 2025-10-16 | 6.65 | 6.71 | 6.46 | 6.58 | 6.52 | qfq | 31,151,880 | 204,814,239 | -2.81% |
| 2025-10-15 | 6.81 | 6.83 | 6.53 | 6.77 | 6.71 | qfq | 43,521,374 | 288,967,912 | -1.02% |
| 2025-10-14 | 6.22 | 6.84 | 6.22 | 6.84 | 6.78 | qfq | 16,481,737 | 109,858,596 | 9.97% |
| 2025-10-13 | 6.12 | 6.27 | 5.96 | 6.22 | 6.16 | qfq | 7,947,950 | 49,129,484 | 0.00% |
| 2025-10-10 | 6.10 | 6.30 | 6.03 | 6.22 | 6.16 | qfq | 9,470,390 | 58,871,990 | 2.30% |
| 2025-10-09 | 6.24 | 6.26 | 6.05 | 6.08 | 6.03 | qfq | 7,518,000 | 45,835,641 | -2.25% |
| 2025-09-30 | 6.26 | 6.29 | 6.22 | 6.22 | 6.16 | qfq | 4,185,506 | 26,144,650 | -0.80% |
| 2025-09-29 | 6.19 | 6.29 | 6.02 | 6.27 | 6.21 | qfq | 6,099,467 | 37,740,363 | 1.29% |
| 2025-09-26 | 6.08 | 6.25 | 6.01 | 6.19 | 6.13 | qfq | 5,924,200 | 36,591,304 | 1.81% |
| 2025-09-25 | 6.17 | 6.22 | 6.06 | 6.08 | 6.03 | qfq | 4,323,600 | 26,511,131 | -1.30% |
| 2025-09-24 | 6.03 | 6.18 | 5.95 | 6.16 | 6.10 | qfq | 6,856,600 | 41,878,438 | 2.16% |
| 2025-09-23 | 6.11 | 6.15 | 5.83 | 6.03 | 5.98 | qfq | 10,060,604 | 59,933,359 | -1.47% |
| 2025-09-22 | 6.23 | 6.26 | 6.08 | 6.12 | 6.07 | qfq | 6,391,070 | 39,305,727 | -1.45% |
| 2025-09-19 | 6.35 | 6.35 | 6.13 | 6.21 | 6.15 | qfq | 6,680,680 | 41,415,550 | -1.74% |
| 2025-09-18 | 6.52 | 6.53 | 6.26 | 6.32 | 6.26 | qfq | 7,339,269 | 46,888,701 | -2.77% |
| 2025-09-17 | 6.61 | 6.62 | 6.48 | 6.50 | 6.44 | qfq | 5,267,200 | 34,368,945 | -1.81% |
| 2025-09-16 | 6.58 | 6.63 | 6.51 | 6.62 | 6.56 | qfq | 6,033,270 | 39,649,725 | 0.91% |
| 2025-09-15 | 6.53 | 6.61 | 6.47 | 6.56 | 6.50 | qfq | 5,256,300 | 34,339,752 | 0.31% |
| 2025-09-12 | 6.57 | 6.60 | 6.50 | 6.54 | 6.48 | qfq | 5,112,370 | 33,451,042 | -0.15% |
| 2025-09-11 | 6.55 | 6.57 | 6.41 | 6.55 | 6.49 | qfq | 6,410,700 | 41,672,951 | 0.00% |
| 2025-09-10 | 6.51 | 6.55 | 6.45 | 6.55 | 6.49 | qfq | 5,103,100 | 33,181,866 | 0.77% |
| 2025-09-09 | 6.52 | 6.57 | 6.45 | 6.50 | 6.44 | qfq | 7,311,100 | 47,542,846 | -0.31% |
| 2025-09-08 | 6.35 | 6.52 | 6.30 | 6.52 | 6.46 | qfq | 10,113,295 | 65,377,533 | 3.33% |
| 2025-09-05 | 6.31 | 6.33 | 6.15 | 6.31 | 6.25 | qfq | 7,696,187 | 48,138,713 | 0.80% |
| 2025-09-04 | 6.16 | 6.36 | 6.10 | 6.26 | 6.20 | qfq | 11,148,954 | 69,874,566 | 1.79% |
| 2025-09-03 | 6.39 | 6.41 | 6.09 | 6.15 | 6.09 | qfq | 9,763,357 | 60,905,530 | -3.76% |
| 2025-09-02 | 6.38 | 6.41 | 6.24 | 6.39 | 6.33 | qfq | 10,453,570 | 66,080,530 | 0.16% |
| 2025-09-01 | 6.35 | 6.49 | 6.30 | 6.38 | 6.32 | qfq | 8,966,100 | 57,456,777 | 0.31% |
| 2025-08-29 | 6.43 | 6.49 | 6.32 | 6.36 | 6.30 | qfq | 8,866,007 | 56,554,681 | -1.40% |
| 2025-08-28 | 6.52 | 6.68 | 6.20 | 6.45 | 6.39 | qfq | 14,481,323 | 93,286,921 | -0.92% |
| 2025-08-27 | 6.72 | 6.75 | 6.50 | 6.51 | 6.45 | qfq | 10,250,084 | 67,957,269 | -3.41% |
| 2025-08-26 | 6.69 | 6.79 | 6.68 | 6.74 | 6.68 | qfq | 7,066,842 | 47,653,528 | 0.30% |
| 2025-08-25 | 6.68 | 6.73 | 6.60 | 6.72 | 6.66 | qfq | 9,858,800 | 65,900,807 | 0.60% |
| 2025-08-22 | 6.84 | 6.84 | 6.60 | 6.68 | 6.62 | qfq | 12,198,590 | 81,349,539 | -2.20% |
| 2025-08-21 | 6.72 | 6.85 | 6.68 | 6.83 | 6.77 | qfq | 10,573,039 | 71,708,183 | 1.94% |
| 2025-08-20 | 6.67 | 6.72 | 6.62 | 6.70 | 6.64 | qfq | 7,343,140 | 49,040,828 | 0.45% |
| 2025-08-19 | 6.49 | 6.68 | 6.45 | 6.67 | 6.61 | qfq | 12,345,840 | 81,634,907 | 2.77% |
| 2025-08-18 | 6.51 | 6.58 | 6.48 | 6.49 | 6.43 | qfq | 8,106,672 | 52,848,126 | 0.15% |
| 2025-08-15 | 6.42 | 6.52 | 6.41 | 6.48 | 6.42 | qfq | 8,050,700 | 52,115,586 | 0.93% |
| 2025-08-14 | 6.62 | 6.63 | 6.41 | 6.42 | 6.36 | qfq | 10,493,170 | 68,230,360 | -3.02% |
| 2025-08-13 | 6.58 | 6.70 | 6.57 | 6.62 | 6.56 | qfq | 10,660,942 | 70,654,260 | 0.76% |
| 2025-08-12 | 6.57 | 6.64 | 6.54 | 6.57 | 6.51 | qfq | 8,014,700 | 52,773,790 | 0.00% |
| 2025-08-11 | 6.51 | 6.59 | 6.47 | 6.57 | 6.51 | qfq | 8,725,370 | 57,098,371 | 0.92% |
| 2025-08-08 | 6.49 | 6.53 | 6.43 | 6.51 | 6.45 | qfq | 9,386,625 | 60,912,848 | 0.31% |
| 2025-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | 6.43 | qfq | 7,756,200 | 50,324,566 | -0.61% |
| 2025-08-06 | 6.49 | 6.59 | 6.42 | 6.53 | 6.47 | qfq | 10,698,809 | 69,630,522 | 0.62% |
| 2025-08-05 | 6.39 | 6.52 | 6.38 | 6.49 | 6.43 | qfq | 10,975,459 | 71,011,852 | 1.56% |
| 2025-08-04 | 6.33 | 6.39 | 6.23 | 6.39 | 6.33 | qfq | 8,874,920 | 56,347,685 | 0.95% |
| 2025-08-01 | 6.22 | 6.35 | 6.21 | 6.33 | 6.27 | qfq | 9,822,808 | 61,827,447 | 1.77% |
| 2025-07-31 | 6.37 | 6.37 | 6.08 | 6.22 | 6.16 | qfq | 12,444,842 | 77,956,964 | -2.81% |
| 2025-07-30 | 6.33 | 6.45 | 6.26 | 6.40 | 6.34 | qfq | 12,992,400 | 82,703,715 | 1.11% |
| 2025-07-29 | 6.34 | 6.38 | 6.26 | 6.33 | 6.27 | qfq | 7,707,610 | 48,577,100 | -0.31% |
| 2025-07-28 | 6.35 | 6.39 | 6.33 | 6.35 | 6.29 | qfq | 6,816,700 | 43,323,302 | 0.00% |
| 2025-07-25 | 6.38 | 6.38 | 6.29 | 6.35 | 6.29 | qfq | 11,828,450 | 74,965,473 | -0.47% |
| 2025-07-24 | 6.28 | 6.40 | 6.25 | 6.38 | 6.32 | qfq | 17,955,343 | 114,217,405 | 1.92% |
| 2025-07-23 | 6.29 | 6.31 | 6.24 | 6.26 | 6.20 | qfq | 9,942,372 | 62,354,743 | -0.48% |
| 2025-07-22 | 6.36 | 6.38 | 6.26 | 6.29 | 6.23 | qfq | 12,323,300 | 77,640,031 | -1.26% |
| 2025-07-21 | 6.28 | 6.38 | 6.28 | 6.37 | 6.31 | qfq | 11,028,639 | 69,979,977 | 1.11% |
| 2025-07-18 | 6.36 | 6.37 | 6.28 | 6.30 | 6.24 | qfq | 9,125,302 | 57,533,598 | -0.32% |
| 2025-07-17 | 6.32 | 6.39 | 6.29 | 6.32 | 6.26 | qfq | 9,212,400 | 58,341,482 | 0.32% |
| 2025-07-16 | 6.25 | 6.33 | 6.25 | 6.30 | 6.24 | qfq | 9,766,570 | 61,521,675 | 0.64% |
| 2025-07-15 | 6.39 | 6.41 | 6.23 | 6.26 | 6.20 | qfq | 15,817,400 | 99,511,464 | -2.34% |
| 2025-07-14 | 6.35 | 6.45 | 6.31 | 6.41 | 6.35 | qfq | 23,561,019 | 150,513,269 | 1.42% |
| 2025-07-11 | 6.24 | 6.35 | 6.23 | 6.32 | 6.26 | qfq | 22,799,100 | 143,632,524 | 1.44% |
| 2025-07-10 | 6.21 | 6.26 | 6.19 | 6.23 | 6.17 | qfq | 13,896,200 | 86,337,815 | 0.32% |
| 2025-07-09 | 6.22 | 6.29 | 6.21 | 6.21 | 6.15 | qfq | 24,217,200 | 150,981,909 | -0.80% |
| 2025-07-08 | 6.24 | 6.27 | 6.17 | 6.26 | 6.20 | qfq | 31,143,470 | 194,001,268 | 0.32% |
| 2025-07-07 | 6.36 | 6.42 | 6.21 | 6.24 | 6.18 | qfq | 51,743,285 | 324,436,639 | -6.31% |
| 2025-07-04 | 7.01 | 7.21 | 6.66 | 6.66 | 6.60 | qfq | 71,683,228 | 484,742,494 | -10.00% |
| 2025-07-03 | 7.14 | 7.40 | 7.07 | 7.40 | 7.33 | qfq | 60,724,336 | 446,550,042 | 9.96% |
| 2025-07-02 | 6.35 | 6.73 | 6.33 | 6.73 | 6.67 | qfq | 18,985,514 | 126,219,278 | 9.97% |
| 2025-07-01 | 6.08 | 6.23 | 6.04 | 6.12 | 6.07 | qfq | 9,962,600 | 60,946,208 | 0.82% |
| 2025-06-30 | 6.06 | 6.09 | 5.96 | 6.07 | 6.02 | qfq | 6,684,780 | 40,334,840 | 0.66% |
| 2025-06-27 | 5.98 | 6.05 | 5.92 | 6.03 | 5.98 | qfq | 6,900,270 | 41,360,125 | 1.86% |
| 2025-06-26 | 5.98 | 5.98 | 5.88 | 5.92 | 5.87 | qfq | 5,553,980 | 32,982,002 | -0.67% |
| 2025-06-25 | 5.92 | 5.98 | 5.87 | 5.96 | 5.91 | qfq | 9,151,676 | 54,317,487 | 1.19% |
| 2025-06-24 | 5.76 | 5.95 | 5.73 | 5.89 | 5.84 | qfq | 9,154,740 | 53,594,675 | 2.79% |
| 2025-06-23 | 5.60 | 5.74 | 5.56 | 5.73 | 5.68 | qfq | 8,322,970 | 47,141,885 | 1.96% |
| 2025-06-20 | 5.64 | 5.74 | 5.58 | 5.62 | 5.57 | qfq | 7,054,820 | 39,809,197 | -0.71% |
| 2025-06-19 | 5.81 | 5.83 | 5.61 | 5.66 | 5.61 | qfq | 6,416,220 | 36,586,346 | -2.58% |
| 2025-06-18 | 5.90 | 5.91 | 5.76 | 5.81 | 5.76 | qfq | 7,845,700 | 45,745,734 | -1.53% |
| 2025-06-17 | 5.92 | 6.01 | 5.88 | 5.90 | 5.85 | qfq | 5,730,600 | 33,901,898 | -0.34% |
| 2025-06-16 | 5.81 | 5.99 | 5.81 | 5.92 | 5.87 | qfq | 7,588,300 | 44,884,762 | 1.37% |
| 2025-06-13 | 6.02 | 6.05 | 5.82 | 5.84 | 5.79 | qfq | 10,256,150 | 60,301,242 | -3.31% |
| 2025-06-12 | 6.14 | 6.15 | 5.98 | 6.04 | 5.99 | qfq | 9,244,800 | 55,868,202 | -1.47% |
| 2025-06-11 | 6.05 | 6.18 | 6.04 | 6.13 | 6.08 | qfq | 10,717,200 | 65,491,188 | 1.49% |
| 2025-06-10 | 6.07 | 6.18 | 5.95 | 6.04 | 5.99 | qfq | 10,815,100 | 65,615,260 | -0.82% |
| 2025-06-09 | 6.04 | 6.11 | 5.94 | 6.09 | 6.04 | qfq | 8,218,360 | 49,783,899 | 0.83% |
| 2025-06-06 | 5.95 | 6.05 | 5.86 | 6.04 | 5.99 | qfq | 9,327,270 | 55,746,579 | 1.34% |
| 2025-06-05 | 6.10 | 6.12 | 5.92 | 5.96 | 5.91 | qfq | 13,311,009 | 79,871,316 | -2.61% |
| 2025-06-04 | 5.94 | 6.18 | 5.92 | 6.12 | 6.07 | qfq | 18,475,800 | 111,743,558 | 3.38% |
| 2025-06-03 | 5.75 | 5.95 | 5.69 | 5.92 | 5.87 | qfq | 12,667,500 | 74,232,425 | 1.54% |
| 2025-05-30 | 5.81 | 5.90 | 5.75 | 5.83 | 5.78 | qfq | 9,561,608 | 55,540,698 | 0.52% |
| 2025-05-29 | 5.80 | 5.84 | 5.73 | 5.80 | 5.75 | qfq | 8,856,536 | 51,304,185 | 0.17% |
| 2025-05-28 | 5.76 | 5.81 | 5.73 | 5.79 | 5.74 | qfq | 7,927,562 | 45,726,715 | 0.17% |
| 2025-05-27 | 5.74 | 5.80 | 5.69 | 5.78 | 5.73 | qfq | 9,870,800 | 56,801,126 | 1.23% |
| 2025-05-26 | 5.63 | 5.77 | 5.63 | 5.71 | 5.66 | qfq | 7,928,100 | 45,218,419 | 1.96% |
| 2025-05-23 | 5.73 | 5.78 | 5.60 | 5.60 | 5.55 | qfq | 10,126,100 | 57,580,931 | -2.27% |
| 2025-05-22 | 5.81 | 5.88 | 5.72 | 5.73 | 5.68 | qfq | 10,783,700 | 62,353,683 | -1.55% |
| 2025-05-21 | 5.92 | 5.95 | 5.78 | 5.82 | 5.77 | qfq | 14,612,216 | 85,335,973 | -1.52% |
| 2025-05-20 | 5.90 | 5.95 | 5.81 | 5.91 | 5.86 | qfq | 24,108,043 | 142,006,187 | 0.17% |
| 2025-05-19 | 5.74 | 6.05 | 5.70 | 5.90 | 5.85 | qfq | 36,326,877 | 212,298,519 | 1.72% |
| 2025-05-16 | 6.00 | 6.04 | 5.70 | 5.80 | 5.75 | qfq | 52,859,634 | 306,122,802 | -4.29% |
| 2025-05-15 | 5.54 | 6.06 | 5.52 | 6.06 | 6.01 | qfq | 42,472,396 | 250,873,759 | 9.98% |
| 2025-05-14 | 5.53 | 5.56 | 5.47 | 5.51 | 5.46 | qfq | 5,178,010 | 28,588,636 | -0.36% |
| 2025-05-13 | 5.54 | 5.58 | 5.48 | 5.53 | 5.48 | qfq | 7,442,610 | 41,133,710 | 0.91% |
| 2025-05-12 | 5.51 | 5.55 | 5.44 | 5.48 | 5.43 | qfq | 7,727,600 | 42,311,875 | -0.54% |
| 2025-05-09 | 5.54 | 5.59 | 5.46 | 5.51 | 5.46 | qfq | 8,274,993 | 45,684,900 | -0.72% |
| 2025-05-08 | 5.44 | 5.55 | 5.43 | 5.55 | 5.50 | qfq | 9,634,929 | 52,973,031 | 1.28% |
| 2025-05-07 | 5.43 | 5.51 | 5.42 | 5.48 | 5.43 | qfq | 12,602,300 | 68,943,138 | 1.48% |
| 2025-05-06 | 5.33 | 5.40 | 5.27 | 5.40 | 5.35 | qfq | 10,686,100 | 57,256,611 | 3.05% |
| 2025-04-30 | 5.20 | 5.31 | 5.18 | 5.24 | 5.19 | qfq | 9,723,200 | 51,216,892 | 1.16% |
| 2025-04-29 | 5.01 | 5.21 | 5.01 | 5.18 | 5.13 | qfq | 10,750,900 | 55,514,308 | 2.37% |
| 2025-04-28 | 5.04 | 5.08 | 4.96 | 5.06 | 5.01 | qfq | 9,867,590 | 49,684,433 | 1.20% |
| 2025-04-25 | 5.04 | 5.09 | 5.00 | 5.00 | 4.96 | qfq | 7,201,460 | 36,269,171 | -1.38% |
| 2025-04-24 | 5.05 | 5.15 | 5.04 | 5.07 | 5.02 | qfq | 7,609,189 | 38,712,521 | -0.20% |
| 2025-04-23 | 5.10 | 5.17 | 5.06 | 5.08 | 5.03 | qfq | 7,764,600 | 39,707,296 | -0.78% |
| 2025-04-22 | 5.12 | 5.18 | 5.04 | 5.12 | 5.07 | qfq | 9,326,399 | 47,512,106 | 0.00% |
| 2025-04-21 | 5.04 | 5.16 | 4.94 | 5.12 | 5.07 | qfq | 14,575,910 | 74,302,051 | 1.99% |
| 2025-04-18 | 5.41 | 5.41 | 4.98 | 5.02 | 4.98 | qfq | 22,342,409 | 114,184,087 | -5.28% |
| 2025-04-17 | 5.36 | 5.46 | 5.28 | 5.30 | 5.25 | qfq | 23,314,667 | 125,159,617 | -2.93% |
| 2025-04-16 | 5.40 | 5.48 | 5.23 | 5.46 | 5.41 | qfq | 25,590,690 | 136,906,293 | 1.11% |
| 2025-04-15 | 5.58 | 5.58 | 5.31 | 5.40 | 5.35 | qfq | 31,300,958 | 168,404,134 | -4.93% |
| 2025-04-14 | 5.55 | 5.83 | 5.40 | 5.68 | 5.63 | qfq | 49,962,120 | 276,945,499 | 0.00% |
| 2025-04-11 | 5.13 | 5.68 | 5.08 | 5.68 | 5.63 | qfq | 24,078,197 | 134,239,689 | 10.08% |
| 2025-04-10 | 5.09 | 5.28 | 5.03 | 5.16 | 5.11 | qfq | 12,274,804 | 63,656,050 | 1.38% |
| 2025-04-09 | 4.84 | 5.12 | 4.57 | 5.09 | 5.04 | qfq | 13,886,770 | 67,778,359 | 3.67% |
| 2025-04-08 | 4.60 | 4.95 | 4.60 | 4.91 | 4.87 | qfq | 13,395,600 | 64,755,424 | 3.81% |
| 2025-04-07 | 5.02 | 5.10 | 4.73 | 4.73 | 4.69 | qfq | 12,354,370 | 59,395,710 | -10.08% |
| 2025-04-03 | 5.19 | 5.29 | 5.12 | 5.26 | 5.21 | qfq | 6,667,610 | 34,875,268 | 1.94% |
| 2025-04-02 | 5.28 | 5.28 | 5.14 | 5.16 | 5.11 | qfq | 6,556,250 | 34,069,236 | -0.39% |
| 2025-04-01 | 5.18 | 5.32 | 5.17 | 5.18 | 5.13 | qfq | 9,563,500 | 50,152,513 | 0.97% |
| 2025-03-31 | 5.18 | 5.26 | 5.01 | 5.13 | 5.08 | qfq | 9,148,120 | 46,666,995 | -1.91% |
| 2025-03-28 | 5.40 | 5.42 | 5.22 | 5.23 | 5.18 | qfq | 11,494,700 | 61,026,159 | -4.39% |
| 2025-03-27 | 5.45 | 5.68 | 5.31 | 5.47 | 5.42 | qfq | 15,518,400 | 84,702,253 | 0.37% |
| 2025-03-26 | 5.25 | 5.65 | 5.20 | 5.45 | 5.40 | qfq | 18,197,500 | 98,824,545 | 3.02% |
| 2025-03-25 | 5.49 | 5.49 | 5.20 | 5.29 | 5.24 | qfq | 23,741,444 | 125,467,029 | -3.99% |
| 2025-03-24 | 5.71 | 5.78 | 5.38 | 5.51 | 5.46 | qfq | 33,809,711 | 187,920,392 | -7.55% |
| 2025-03-21 | 5.67 | 6.05 | 5.65 | 5.96 | 5.91 | qfq | 51,268,992 | 300,092,868 | 4.01% |
| 2025-03-20 | 5.44 | 5.98 | 5.41 | 5.73 | 5.68 | qfq | 35,683,250 | 208,911,243 | 5.33% |
| 2025-03-19 | 5.51 | 5.55 | 5.41 | 5.44 | 5.39 | qfq | 6,734,600 | 36,810,772 | -1.45% |
| 2025-03-18 | 5.68 | 5.70 | 5.51 | 5.52 | 5.47 | qfq | 11,040,472 | 61,302,968 | -2.47% |
| 2025-03-17 | 5.64 | 5.85 | 5.64 | 5.66 | 5.61 | qfq | 12,825,059 | 73,166,776 | 0.35% |
| 2025-03-14 | 5.42 | 5.65 | 5.42 | 5.64 | 5.59 | qfq | 17,277,194 | 95,854,320 | 2.73% |
| 2025-03-13 | 5.38 | 5.56 | 5.27 | 5.49 | 5.44 | qfq | 12,967,675 | 70,226,101 | 2.23% |
| 2025-03-12 | 5.35 | 5.38 | 5.31 | 5.37 | 5.32 | qfq | 3,102,210 | 16,600,291 | 0.19% |
| 2025-03-11 | 5.27 | 5.36 | 5.22 | 5.36 | 5.31 | qfq | 4,304,270 | 22,821,843 | 1.71% |
| 2025-03-10 | 5.22 | 5.32 | 5.22 | 5.27 | 5.22 | qfq | 4,263,680 | 22,496,795 | 0.38% |
| 2025-03-07 | 5.30 | 5.34 | 5.23 | 5.25 | 5.20 | qfq | 3,622,800 | 19,138,108 | -0.94% |
| 2025-03-06 | 5.31 | 5.34 | 5.24 | 5.30 | 5.25 | qfq | 5,332,403 | 28,238,858 | -0.19% |
| 2025-03-05 | 5.32 | 5.37 | 5.23 | 5.31 | 5.26 | qfq | 4,666,703 | 24,663,759 | -0.19% |
| 2025-03-04 | 5.25 | 5.33 | 5.19 | 5.32 | 5.27 | qfq | 3,918,572 | 20,698,775 | 1.92% |
| 2025-03-03 | 5.25 | 5.32 | 5.20 | 5.22 | 5.17 | qfq | 5,342,100 | 28,117,927 | -0.57% |
| 2025-02-28 | 5.28 | 5.32 | 5.24 | 5.25 | 5.20 | qfq | 5,223,650 | 27,606,311 | -1.32% |
| 2025-02-27 | 5.24 | 5.33 | 5.17 | 5.32 | 5.27 | qfq | 5,624,242 | 29,540,021 | 1.33% |
| 2025-02-26 | 5.19 | 5.28 | 5.17 | 5.25 | 5.20 | qfq | 3,438,400 | 18,048,670 | 1.74% |
| 2025-02-25 | 5.23 | 5.25 | 5.14 | 5.16 | 5.11 | qfq | 3,638,700 | 18,885,623 | -1.53% |
| 2025-02-24 | 5.19 | 5.28 | 5.14 | 5.24 | 5.19 | qfq | 6,022,100 | 31,431,602 | 2.54% |
| 2025-02-21 | 5.24 | 5.25 | 5.08 | 5.11 | 5.06 | qfq | 4,693,300 | 24,045,763 | -2.29% |
| 2025-02-20 | 5.22 | 5.25 | 5.18 | 5.23 | 5.18 | qfq | 3,290,430 | 17,186,963 | 0.38% |
| 2025-02-19 | 5.14 | 5.22 | 5.13 | 5.21 | 5.16 | qfq | 4,025,454 | 20,854,438 | 1.17% |
| 2025-02-18 | 5.22 | 5.26 | 5.13 | 5.15 | 5.10 | qfq | 5,390,700 | 28,050,658 | -2.28% |
| 2025-02-17 | 5.18 | 5.30 | 5.11 | 5.27 | 5.22 | qfq | 5,074,300 | 26,510,300 | 3.13% |
| 2025-02-14 | 5.13 | 5.19 | 5.08 | 5.11 | 5.06 | qfq | 3,954,580 | 20,267,981 | -0.39% |
| 2025-02-13 | 5.18 | 5.21 | 5.10 | 5.13 | 5.08 | qfq | 3,206,635 | 16,537,275 | -0.97% |
| 2025-02-12 | 5.16 | 5.22 | 5.13 | 5.18 | 5.13 | qfq | 5,261,500 | 27,215,139 | 0.00% |
| 2025-02-11 | 5.22 | 5.28 | 5.14 | 5.18 | 5.13 | qfq | 3,533,110 | 18,310,374 | -1.33% |
| 2025-02-10 | 5.12 | 5.25 | 5.12 | 5.25 | 5.20 | qfq | 5,025,555 | 25,985,809 | 2.54% |
| 2025-02-07 | 5.10 | 5.18 | 5.08 | 5.12 | 5.07 | qfq | 4,834,763 | 24,818,699 | 0.39% |
| 2025-02-06 | 5.07 | 5.10 | 4.97 | 5.10 | 5.05 | qfq | 6,096,400 | 30,766,217 | 0.99% |
| 2025-02-05 | 5.06 | 5.11 | 4.98 | 5.05 | 5.00 | qfq | 6,187,549 | 31,278,301 | 0.60% |
| 2025-01-27 | 5.00 | 5.18 | 4.96 | 5.02 | 4.98 | qfq | 7,399,080 | 37,662,286 | 0.20% |
| 2025-01-24 | 4.90 | 5.03 | 4.87 | 5.01 | 4.97 | qfq | 6,871,210 | 34,020,865 | 2.04% |
| 2025-01-23 | 4.93 | 4.99 | 4.87 | 4.91 | 4.87 | qfq | 4,070,770 | 20,094,070 | 1.24% |
| 2025-01-22 | 4.95 | 4.95 | 4.78 | 4.85 | 4.81 | qfq | 4,182,000 | 20,285,267 | -1.42% |
| 2025-01-21 | 5.06 | 5.09 | 4.85 | 4.92 | 4.88 | qfq | 4,816,370 | 23,749,562 | -2.57% |
| 2025-01-20 | 4.97 | 5.08 | 4.85 | 5.05 | 5.00 | qfq | 6,377,370 | 31,990,725 | 1.81% |
| 2025-01-17 | 4.91 | 4.98 | 4.85 | 4.96 | 4.92 | qfq | 4,771,200 | 23,524,611 | 0.20% |
| 2025-01-16 | 4.90 | 4.98 | 4.87 | 4.95 | 4.91 | qfq | 4,501,400 | 22,202,417 | 1.23% |
| 2025-01-15 | 4.92 | 4.96 | 4.84 | 4.89 | 4.85 | qfq | 5,025,050 | 24,594,879 | -0.61% |
| 2025-01-14 | 4.66 | 4.92 | 4.66 | 4.92 | 4.88 | qfq | 7,407,890 | 35,669,988 | 5.13% |
| 2025-01-13 | 4.60 | 4.85 | 4.49 | 4.68 | 4.64 | qfq | 8,709,352 | 40,884,401 | 2.18% |
| 2025-01-10 | 4.62 | 4.72 | 4.57 | 4.58 | 4.54 | qfq | 6,936,456 | 32,306,389 | -1.51% |
| 2025-01-09 | 4.58 | 4.71 | 4.51 | 4.65 | 4.61 | qfq | 4,882,550 | 22,641,528 | 1.09% |
| 2025-01-08 | 4.58 | 4.70 | 4.45 | 4.60 | 4.56 | qfq | 6,582,010 | 30,071,729 | 0.44% |
| 2025-01-07 | 4.42 | 4.59 | 4.39 | 4.58 | 4.54 | qfq | 5,358,920 | 24,010,293 | 3.62% |
| 2025-01-06 | 4.45 | 4.51 | 4.23 | 4.42 | 4.38 | qfq | 6,773,000 | 29,793,084 | -1.34% |
| 2025-01-03 | 4.81 | 4.88 | 4.44 | 4.48 | 4.44 | qfq | 11,597,670 | 53,254,905 | -6.86% |
| 2025-01-02 | 4.73 | 5.03 | 4.72 | 4.81 | 4.77 | qfq | 13,445,634 | 65,859,195 | 1.69% |
| 2024-12-31 | 4.79 | 4.88 | 4.73 | 4.73 | 4.69 | qfq | 7,326,084 | 35,155,864 | -1.46% |
| 2024-12-30 | 4.90 | 4.95 | 4.70 | 4.80 | 4.76 | qfq | 7,114,720 | 34,059,317 | -3.23% |
| 2024-12-27 | 4.82 | 5.04 | 4.77 | 4.96 | 4.92 | qfq | 8,004,200 | 39,585,863 | 2.90% |
| 2024-12-26 | 4.73 | 4.90 | 4.73 | 4.82 | 4.78 | qfq | 8,704,200 | 42,029,481 | 1.05% |
| 2024-12-25 | 4.92 | 4.93 | 4.68 | 4.77 | 4.73 | qfq | 8,654,100 | 41,238,304 | -3.64% |
| 2024-12-24 | 4.97 | 5.05 | 4.79 | 4.95 | 4.91 | qfq | 9,345,120 | 45,890,990 | 0.61% |
| 2024-12-23 | 5.44 | 5.44 | 4.90 | 4.92 | 4.88 | qfq | 14,917,610 | 75,605,834 | -9.56% |
| 2024-12-20 | 5.37 | 5.52 | 5.37 | 5.44 | 5.39 | qfq | 5,133,520 | 28,036,900 | 1.12% |
| 2024-12-19 | 5.37 | 5.48 | 5.28 | 5.38 | 5.33 | qfq | 4,922,042 | 26,397,049 | -1.10% |
| 2024-12-18 | 5.51 | 5.54 | 5.32 | 5.44 | 5.39 | qfq | 7,175,100 | 39,047,316 | -0.55% |
| 2024-12-17 | 5.95 | 5.98 | 5.43 | 5.47 | 5.42 | qfq | 10,036,110 | 56,183,420 | -8.07% |
| 2024-12-16 | 5.94 | 6.02 | 5.89 | 5.95 | 5.90 | qfq | 7,087,476 | 42,232,032 | 1.19% |
| 2024-12-13 | 5.96 | 6.03 | 5.82 | 5.88 | 5.83 | qfq | 6,616,770 | 38,963,942 | -2.00% |
| 2024-12-12 | 5.77 | 6.00 | 5.73 | 6.00 | 5.95 | qfq | 8,239,010 | 48,501,472 | 3.99% |
| 2024-12-11 | 5.64 | 5.78 | 5.64 | 5.77 | 5.72 | qfq | 5,027,210 | 28,895,411 | 2.12% |
| 2024-12-10 | 5.80 | 5.86 | 5.65 | 5.65 | 5.60 | qfq | 5,853,550 | 33,567,026 | -0.70% |
| 2024-12-09 | 5.72 | 5.77 | 5.63 | 5.69 | 5.64 | qfq | 4,806,170 | 27,404,684 | -0.52% |
| 2024-12-06 | 5.67 | 5.75 | 5.62 | 5.72 | 5.67 | qfq | 6,590,200 | 37,518,309 | 0.18% |
| 2024-12-05 | 5.63 | 5.72 | 5.57 | 5.71 | 5.66 | qfq | 7,356,480 | 41,710,879 | 1.60% |
| 2024-12-04 | 5.66 | 5.77 | 5.56 | 5.62 | 5.57 | qfq | 6,726,300 | 38,207,889 | -1.40% |
| 2024-12-03 | 5.65 | 5.78 | 5.60 | 5.70 | 5.65 | qfq | 8,490,282 | 48,337,329 | 0.53% |
| 2024-12-02 | 5.58 | 5.67 | 5.50 | 5.67 | 5.62 | qfq | 7,791,720 | 43,684,532 | 3.09% |
| 2024-11-29 | 5.48 | 5.54 | 5.42 | 5.50 | 5.45 | qfq | 7,520,730 | 41,270,159 | 0.92% |
| 2024-11-28 | 5.37 | 5.50 | 5.36 | 5.45 | 5.40 | qfq | 7,105,972 | 38,775,399 | 1.49% |
| 2024-11-27 | 5.38 | 5.41 | 5.20 | 5.37 | 5.32 | qfq | 5,963,643 | 31,600,712 | -1.10% |
| 2024-11-26 | 5.40 | 5.49 | 5.38 | 5.43 | 5.38 | qfq | 7,011,420 | 38,151,527 | 0.74% |
| 2024-11-25 | 5.18 | 5.41 | 5.15 | 5.39 | 5.34 | qfq | 7,212,400 | 38,461,579 | 3.45% |
| 2024-11-22 | 5.42 | 5.49 | 5.20 | 5.21 | 5.16 | qfq | 6,147,300 | 32,859,595 | -3.52% |
| 2024-11-21 | 5.35 | 5.42 | 5.28 | 5.40 | 5.35 | qfq | 6,421,022 | 34,360,055 | 1.12% |
| 2024-11-20 | 5.11 | 5.37 | 5.07 | 5.34 | 5.29 | qfq | 7,747,900 | 40,792,523 | 4.30% |
| 2024-11-19 | 5.04 | 5.12 | 4.98 | 5.12 | 5.07 | qfq | 5,261,580 | 26,518,866 | 2.40% |
| 2024-11-18 | 5.17 | 5.23 | 4.98 | 5.00 | 4.96 | qfq | 6,801,500 | 34,594,040 | -2.53% |
| 2024-11-15 | 5.22 | 5.27 | 5.12 | 5.13 | 5.08 | qfq | 6,143,170 | 32,031,672 | -1.72% |
| 2024-11-14 | 5.41 | 5.44 | 5.20 | 5.22 | 5.17 | qfq | 7,170,730 | 37,893,564 | -4.04% |
| 2024-11-13 | 5.33 | 5.57 | 5.31 | 5.44 | 5.39 | qfq | 8,830,992 | 47,847,456 | 1.49% |
| 2024-11-12 | 5.33 | 5.57 | 5.24 | 5.36 | 5.31 | qfq | 9,286,020 | 50,126,964 | 1.13% |
| 2024-11-11 | 5.28 | 5.31 | 5.20 | 5.30 | 5.25 | qfq | 6,891,716 | 36,232,712 | 0.76% |
| 2024-11-08 | 5.42 | 5.45 | 5.23 | 5.26 | 5.21 | qfq | 11,939,913 | 63,374,384 | -2.95% |
| 2024-11-07 | 5.12 | 5.45 | 5.11 | 5.42 | 5.37 | qfq | 12,568,729 | 67,230,944 | 5.45% |
| 2024-11-06 | 5.08 | 5.18 | 5.01 | 5.14 | 5.09 | qfq | 6,780,340 | 34,730,709 | 1.18% |
| 2024-11-05 | 5.05 | 5.09 | 5.00 | 5.08 | 5.03 | qfq | 6,447,400 | 32,557,984 | 0.59% |
| 2024-11-04 | 5.00 | 5.06 | 4.91 | 5.05 | 5.00 | qfq | 4,276,803 | 21,419,212 | 0.80% |
| 2024-11-01 | 5.11 | 5.22 | 4.99 | 5.01 | 4.97 | qfq | 8,510,210 | 43,196,606 | -1.96% |
| 2024-10-31 | 5.07 | 5.16 | 5.06 | 5.11 | 5.06 | qfq | 7,461,920 | 38,074,524 | 0.99% |
| 2024-10-30 | 5.06 | 5.14 | 4.99 | 5.06 | 5.01 | qfq | 6,854,400 | 34,678,656 | -0.20% |
| 2024-10-29 | 5.22 | 5.22 | 4.97 | 5.07 | 5.02 | qfq | 11,385,700 | 57,772,157 | -2.87% |
| 2024-10-28 | 4.85 | 5.30 | 4.85 | 5.22 | 5.17 | qfq | 14,647,312 | 75,042,994 | 7.41% |
| 2024-10-25 | 4.74 | 4.89 | 4.73 | 4.86 | 4.82 | qfq | 6,362,700 | 30,675,896 | 2.53% |
| 2024-10-24 | 4.73 | 4.78 | 4.67 | 4.74 | 4.70 | qfq | 3,375,773 | 15,959,255 | 0.64% |
| 2024-10-23 | 4.73 | 4.78 | 4.67 | 4.71 | 4.67 | qfq | 5,231,300 | 24,767,475 | 0.00% |
| 2024-10-22 | 4.62 | 4.73 | 4.60 | 4.71 | 4.67 | qfq | 6,363,402 | 29,743,322 | 2.39% |
| 2024-10-21 | 4.52 | 4.63 | 4.52 | 4.60 | 4.56 | qfq | 7,242,870 | 33,236,271 | 2.00% |
| 2024-10-18 | 4.43 | 4.57 | 4.43 | 4.51 | 4.47 | qfq | 4,917,983 | 22,045,638 | 1.35% |
| 2024-10-17 | 4.53 | 4.62 | 4.43 | 4.45 | 4.41 | qfq | 5,038,870 | 22,827,737 | -1.33% |
| 2024-10-16 | 4.42 | 4.56 | 4.41 | 4.51 | 4.47 | qfq | 5,239,600 | 23,613,035 | 0.89% |
| 2024-10-15 | 4.52 | 4.58 | 4.46 | 4.47 | 4.43 | qfq | 4,600,270 | 20,832,547 | -1.11% |
| 2024-10-14 | 4.51 | 4.57 | 4.44 | 4.52 | 4.48 | qfq | 4,942,006 | 22,291,659 | 1.80% |
| 2024-10-11 | 4.62 | 4.67 | 4.41 | 4.44 | 4.40 | qfq | 5,756,903 | 25,981,189 | -4.52% |
| 2024-10-10 | 4.54 | 4.72 | 4.53 | 4.65 | 4.61 | qfq | 6,943,394 | 32,125,966 | 2.88% |
| 2024-10-09 | 4.89 | 4.89 | 4.50 | 4.52 | 4.48 | qfq | 10,740,723 | 50,246,163 | -8.50% |
| 2024-10-08 | 5.11 | 5.11 | 4.69 | 4.94 | 4.90 | qfq | 13,926,228 | 67,919,615 | 6.24% |
| 2024-09-30 | 4.39 | 4.70 | 4.32 | 4.65 | 4.61 | qfq | 13,460,382 | 60,708,087 | 7.89% |
| 2024-09-27 | 4.23 | 4.35 | 4.15 | 4.31 | 4.27 | qfq | 7,742,230 | 32,925,038 | 3.36% |
| 2024-09-26 | 4.08 | 4.17 | 4.06 | 4.17 | 4.13 | qfq | 4,622,170 | 19,045,068 | 2.46% |
| 2024-09-25 | 4.04 | 4.14 | 4.02 | 4.07 | 4.03 | qfq | 5,049,900 | 20,644,160 | 1.24% |
| 2024-09-24 | 3.93 | 4.02 | 3.93 | 4.02 | 3.98 | qfq | 4,673,600 | 18,636,040 | 2.55% |
| 2024-09-23 | 3.89 | 3.96 | 3.86 | 3.92 | 3.88 | qfq | 3,354,620 | 13,144,378 | 1.29% |
| 2024-09-20 | 3.90 | 3.90 | 3.82 | 3.87 | 3.84 | qfq | 2,807,900 | 10,824,416 | -0.26% |
| 2024-09-19 | 3.77 | 3.90 | 3.69 | 3.88 | 3.85 | qfq | 5,760,700 | 22,100,232 | 4.58% |
| 2024-09-18 | 3.78 | 3.78 | 3.63 | 3.71 | 3.68 | qfq | 3,443,800 | 12,684,309 | -1.59% |
| 2024-09-13 | 3.80 | 3.81 | 3.74 | 3.77 | 3.74 | qfq | 2,423,730 | 9,150,048 | -0.53% |
| 2024-09-12 | 3.80 | 3.84 | 3.77 | 3.79 | 3.76 | qfq | 2,263,180 | 8,627,861 | -0.26% |
| 2024-09-11 | 3.87 | 3.87 | 3.76 | 3.80 | 3.77 | qfq | 3,050,900 | 11,612,686 | -1.81% |
| 2024-09-10 | 3.85 | 3.87 | 3.78 | 3.87 | 3.84 | qfq | 3,411,300 | 13,036,736 | 1.04% |
| 2024-09-09 | 3.77 | 3.85 | 3.72 | 3.83 | 3.80 | qfq | 3,681,610 | 13,988,349 | 1.59% |
| 2024-09-06 | 3.85 | 3.85 | 3.75 | 3.77 | 3.74 | qfq | 2,351,700 | 8,905,116 | -1.57% |
| 2024-09-05 | 3.76 | 3.83 | 3.76 | 3.83 | 3.80 | qfq | 2,362,430 | 8,960,357 | 1.86% |
| 2024-09-04 | 3.82 | 3.84 | 3.75 | 3.76 | 3.73 | qfq | 3,236,600 | 12,263,564 | -1.83% |
| 2024-09-03 | 3.83 | 3.89 | 3.78 | 3.83 | 3.80 | qfq | 2,693,700 | 10,331,935 | 0.00% |
| 2024-09-02 | 3.87 | 3.93 | 3.81 | 3.83 | 3.80 | qfq | 3,806,770 | 14,764,609 | -1.29% |
| 2024-08-30 | 3.75 | 3.95 | 3.74 | 3.88 | 3.85 | qfq | 4,785,800 | 18,459,575 | 3.74% |
| 2024-08-29 | 3.69 | 3.76 | 3.66 | 3.74 | 3.71 | qfq | 3,665,700 | 13,638,361 | 0.54% |
| 2024-08-28 | 3.66 | 3.75 | 3.60 | 3.72 | 3.69 | qfq | 3,934,600 | 14,506,211 | 1.92% |
| 2024-08-27 | 3.72 | 3.81 | 3.65 | 3.65 | 3.62 | qfq | 4,325,474 | 16,092,234 | -2.14% |
| 2024-08-26 | 3.62 | 3.77 | 3.60 | 3.73 | 3.70 | qfq | 3,437,800 | 12,749,423 | 3.32% |
| 2024-08-23 | 3.70 | 3.72 | 3.60 | 3.61 | 3.58 | qfq | 4,960,900 | 18,069,824 | -2.70% |
| 2024-08-22 | 3.77 | 3.82 | 3.70 | 3.71 | 3.68 | qfq | 4,981,780 | 18,682,426 | -1.33% |
| 2024-08-21 | 3.83 | 3.86 | 3.75 | 3.76 | 3.73 | qfq | 4,216,700 | 15,989,483 | -1.57% |
| 2024-08-20 | 3.94 | 3.94 | 3.82 | 3.82 | 3.79 | qfq | 4,541,159 | 17,564,485 | -3.05% |
| 2024-08-19 | 3.92 | 3.96 | 3.86 | 3.94 | 3.90 | qfq | 2,749,971 | 10,791,246 | 1.03% |
| 2024-08-16 | 4.00 | 4.01 | 3.90 | 3.90 | 3.87 | qfq | 4,201,700 | 16,540,858 | -2.26% |
| 2024-08-15 | 3.96 | 4.02 | 3.92 | 3.99 | 3.95 | qfq | 4,067,519 | 16,181,538 | 0.50% |
| 2024-08-14 | 3.98 | 4.03 | 3.96 | 3.97 | 3.93 | qfq | 4,266,000 | 17,023,761 | -0.75% |
| 2024-08-13 | 3.94 | 4.00 | 3.87 | 4.00 | 3.96 | qfq | 5,330,940 | 21,032,938 | 2.30% |
| 2024-08-12 | 3.90 | 4.00 | 3.86 | 3.91 | 3.87 | qfq | 8,929,373 | 35,119,581 | -1.26% |
| 2024-08-09 | 4.30 | 4.30 | 3.96 | 3.96 | 3.92 | qfq | 13,290,340 | 54,374,570 | -1.25% |
| 2024-08-08 | 3.93 | 4.03 | 3.89 | 4.01 | 3.97 | qfq | 5,012,670 | 19,952,502 | 2.04% |
| 2024-08-07 | 3.98 | 3.98 | 3.91 | 3.93 | 3.89 | qfq | 4,175,970 | 16,445,342 | -1.01% |
| 2024-08-06 | 3.92 | 3.98 | 3.86 | 3.97 | 3.93 | qfq | 4,709,100 | 18,577,873 | 3.12% |
| 2024-08-05 | 3.90 | 4.02 | 3.85 | 3.85 | 3.82 | qfq | 3,937,600 | 15,477,462 | -2.53% |
| 2024-08-02 | 3.98 | 4.06 | 3.95 | 3.95 | 3.91 | qfq | 4,722,200 | 18,868,607 | -1.00% |
| 2024-08-01 | 3.98 | 4.03 | 3.96 | 3.99 | 3.95 | qfq | 3,468,700 | 13,867,202 | 0.25% |
| 2024-07-31 | 3.88 | 3.99 | 3.86 | 3.98 | 3.94 | qfq | 4,086,470 | 16,108,144 | 2.58% |
| 2024-07-30 | 3.81 | 3.89 | 3.78 | 3.88 | 3.85 | qfq | 3,303,640 | 12,737,626 | 1.84% |
| 2024-07-29 | 3.76 | 3.85 | 3.73 | 3.81 | 3.78 | qfq | 3,549,210 | 13,493,943 | 1.06% |
| 2024-07-26 | 3.74 | 3.79 | 3.74 | 3.77 | 3.74 | qfq | 2,584,100 | 9,714,113 | 1.07% |
| 2024-07-25 | 3.69 | 3.81 | 3.63 | 3.73 | 3.70 | qfq | 3,434,710 | 12,777,446 | 1.08% |
| 2024-07-24 | 3.71 | 3.76 | 3.63 | 3.69 | 3.66 | qfq | 4,932,774 | 18,261,148 | -0.54% |
| 2024-07-23 | 3.75 | 3.84 | 3.71 | 3.71 | 3.68 | qfq | 5,201,917 | 19,713,141 | -0.54% |
| 2024-07-22 | 3.75 | 3.79 | 3.67 | 3.73 | 3.70 | qfq | 3,969,374 | 14,797,920 | -0.53% |
| 2024-07-19 | 3.73 | 3.77 | 3.64 | 3.75 | 3.72 | qfq | 4,686,700 | 17,334,311 | 0.54% |
| 2024-07-18 | 3.78 | 3.78 | 3.68 | 3.73 | 3.70 | qfq | 4,164,200 | 15,490,391 | -1.58% |
| 2024-07-17 | 3.81 | 3.83 | 3.76 | 3.79 | 3.76 | qfq | 2,884,010 | 10,937,484 | -0.52% |
| 2024-07-16 | 3.90 | 3.91 | 3.78 | 3.81 | 3.78 | qfq | 4,273,800 | 16,348,102 | -2.31% |
| 2024-07-15 | 3.92 | 3.98 | 3.85 | 3.90 | 3.87 | qfq | 3,361,900 | 13,103,689 | -0.51% |
| 2024-07-12 | 3.89 | 4.03 | 3.87 | 3.92 | 3.88 | qfq | 5,855,300 | 23,202,469 | 0.77% |
| 2024-07-11 | 3.77 | 3.90 | 3.72 | 3.89 | 3.86 | qfq | 7,235,811 | 27,788,291 | 5.99% |
| 2024-07-10 | 3.76 | 3.76 | 3.65 | 3.67 | 3.64 | qfq | 5,637,310 | 20,803,425 | -3.67% |
| 2024-07-09 | 3.87 | 3.90 | 3.67 | 3.81 | 3.78 | qfq | 5,033,900 | 18,999,418 | -1.04% |
| 2024-07-08 | 3.95 | 3.98 | 3.81 | 3.85 | 3.82 | qfq | 4,539,400 | 17,540,525 | -2.78% |
| 2024-07-05 | 3.95 | 4.00 | 3.87 | 3.96 | 3.92 | qfq | 4,169,700 | 16,450,816 | 0.00% |
| 2024-07-04 | 4.16 | 4.18 | 3.93 | 3.96 | 3.92 | qfq | 4,175,800 | 16,692,761 | -4.81% |
| 2024-07-03 | 4.11 | 4.25 | 4.07 | 4.16 | 4.12 | qfq | 6,505,700 | 27,230,291 | 1.46% |
| 2024-07-02 | 3.97 | 4.14 | 3.94 | 4.10 | 4.06 | qfq | 7,945,060 | 32,335,141 | 3.80% |
| 2024-07-01 | 3.95 | 4.00 | 3.88 | 3.95 | 3.91 | qfq | 4,060,100 | 15,966,861 | 0.00% |
| 2024-06-28 | 3.98 | 4.04 | 3.94 | 3.95 | 3.91 | qfq | 4,019,200 | 16,073,182 | -1.99% |
| 2024-06-27 | 4.01 | 4.10 | 3.99 | 4.03 | 3.99 | qfq | 6,130,900 | 24,818,330 | 0.50% |
| 2024-06-26 | 3.83 | 4.02 | 3.78 | 4.01 | 3.97 | qfq | 4,639,690 | 18,184,982 | 4.43% |
| 2024-06-25 | 3.77 | 3.88 | 3.77 | 3.84 | 3.81 | qfq | 4,161,304 | 15,931,419 | 2.13% |
| 2024-06-24 | 3.96 | 3.97 | 3.75 | 3.76 | 3.73 | qfq | 5,216,700 | 19,936,905 | -5.53% |
| 2024-06-21 | 4.00 | 4.04 | 3.91 | 3.98 | 3.94 | qfq | 3,521,200 | 14,013,121 | 0.25% |
| 2024-06-20 | 4.09 | 4.11 | 3.96 | 3.97 | 3.93 | qfq | 4,316,400 | 17,278,932 | -3.41% |
| 2024-06-19 | 4.07 | 4.15 | 4.05 | 4.11 | 4.07 | qfq | 4,529,500 | 18,587,010 | 1.23% |
| 2024-06-18 | 4.07 | 4.09 | 4.01 | 4.06 | 4.02 | qfq | 4,290,100 | 17,412,423 | 0.25% |
| 2024-06-17 | 4.14 | 4.14 | 4.03 | 4.05 | 4.01 | qfq | 3,526,704 | 14,364,606 | -2.17% |
| 2024-06-14 | 4.15 | 4.18 | 4.08 | 4.14 | 4.10 | qfq | 3,918,000 | 16,185,843 | -0.24% |
| 2024-06-13 | 4.28 | 4.29 | 4.11 | 4.15 | 4.11 | qfq | 4,402,210 | 18,327,391 | -3.04% |
| 2024-06-12 | 4.09 | 4.28 | 4.09 | 4.28 | 4.24 | qfq | 4,407,890 | 18,657,028 | 3.88% |
| 2024-06-11 | 4.21 | 4.25 | 4.06 | 4.12 | 4.08 | qfq | 4,919,090 | 20,251,157 | -1.67% |
| 2024-06-07 | 3.99 | 4.23 | 3.99 | 4.19 | 4.15 | qfq | 7,780,381 | 32,419,483 | 6.62% |
| 2024-06-06 | 4.27 | 4.27 | 3.87 | 3.93 | 3.89 | qfq | 9,080,010 | 36,364,380 | -7.31% |
| 2024-06-05 | 4.37 | 4.39 | 4.22 | 4.24 | 4.20 | qfq | 4,990,900 | 21,295,071 | -3.20% |
| 2024-06-04 | 4.51 | 4.53 | 4.32 | 4.38 | 4.34 | qfq | 5,914,660 | 25,859,121 | -3.31% |
| 2024-06-03 | 4.71 | 4.73 | 4.46 | 4.53 | 4.49 | qfq | 7,463,270 | 33,909,209 | -4.23% |
| 2024-05-31 | 4.69 | 4.77 | 4.65 | 4.73 | 4.69 | qfq | 4,580,281 | 21,588,967 | 1.07% |
| 2024-05-30 | 4.78 | 4.85 | 4.65 | 4.68 | 4.64 | qfq | 3,544,390 | 16,738,920 | -3.31% |
| 2024-05-29 | 4.77 | 4.88 | 4.72 | 4.84 | 4.80 | qfq | 4,814,004 | 23,271,789 | 1.47% |
| 2024-05-28 | 4.90 | 4.91 | 4.75 | 4.77 | 4.73 | qfq | 3,319,700 | 15,976,661 | -2.25% |
| 2024-05-27 | 4.91 | 5.02 | 4.77 | 4.88 | 4.84 | qfq | 6,657,800 | 32,293,067 | -1.81% |
| 2024-05-24 | 4.88 | 5.02 | 4.88 | 4.97 | 4.93 | qfq | 5,164,300 | 25,640,930 | 1.64% |
| 2024-05-23 | 5.04 | 5.04 | 4.86 | 4.89 | 4.85 | qfq | 4,399,600 | 21,655,807 | -3.17% |
| 2024-05-22 | 4.99 | 5.06 | 4.95 | 5.05 | 5.00 | qfq | 3,982,400 | 19,964,833 | 1.20% |
| 2024-05-21 | 5.04 | 5.10 | 4.95 | 4.99 | 4.95 | qfq | 7,817,100 | 39,093,203 | -1.58% |
| 2024-05-20 | 5.07 | 5.16 | 5.03 | 5.07 | 5.02 | qfq | 3,855,070 | 19,591,478 | -0.20% |
| 2024-05-17 | 5.07 | 5.11 | 5.02 | 5.08 | 5.03 | qfq | 4,373,400 | 22,125,158 | 0.40% |
| 2024-05-16 | 5.06 | 5.12 | 5.00 | 5.06 | 5.01 | qfq | 5,536,740 | 28,076,861 | 0.80% |
| 2024-05-15 | 5.01 | 5.07 | 4.90 | 5.02 | 4.98 | qfq | 5,827,240 | 29,307,268 | 0.20% |
| 2024-05-14 | 4.84 | 5.03 | 4.79 | 5.01 | 4.97 | qfq | 8,086,900 | 40,075,202 | 3.51% |
| 2024-05-13 | 4.95 | 4.96 | 4.80 | 4.84 | 4.80 | qfq | 5,578,000 | 27,179,012 | -2.62% |
| 2024-05-10 | 5.04 | 5.09 | 4.95 | 4.97 | 4.93 | qfq | 5,565,600 | 27,808,645 | 0.00% |
| 2024-05-09 | 4.92 | 5.05 | 4.90 | 4.97 | 4.93 | qfq | 5,362,000 | 26,768,360 | 1.64% |
| 2024-05-08 | 4.96 | 4.99 | 4.88 | 4.89 | 4.85 | qfq | 4,257,100 | 21,004,829 | -1.41% |
| 2024-05-07 | 4.92 | 4.96 | 4.86 | 4.96 | 4.92 | qfq | 3,816,400 | 18,778,698 | 0.81% |
| 2024-05-06 | 4.78 | 4.93 | 4.78 | 4.92 | 4.88 | qfq | 5,317,500 | 25,975,164 | 3.58% |
| 2024-04-30 | 4.81 | 4.89 | 4.68 | 4.75 | 4.71 | qfq | 7,180,900 | 34,217,406 | -1.04% |
| 2024-04-29 | 4.53 | 4.81 | 4.50 | 4.80 | 4.76 | qfq | 10,009,430 | 46,654,525 | 5.96% |
| 2024-04-26 | 4.52 | 4.58 | 4.40 | 4.53 | 4.49 | qfq | 5,525,850 | 24,891,276 | 0.22% |
| 2024-04-25 | 4.44 | 4.56 | 4.40 | 4.52 | 4.48 | qfq | 4,362,700 | 19,676,035 | 1.12% |
| 2024-04-24 | 4.38 | 4.50 | 4.38 | 4.47 | 4.43 | qfq | 4,052,800 | 18,032,745 | 2.52% |
| 2024-04-23 | 4.30 | 4.39 | 4.25 | 4.36 | 4.32 | qfq | 5,318,300 | 23,108,706 | 2.35% |
| 2024-04-22 | 4.35 | 4.36 | 4.15 | 4.26 | 4.22 | qfq | 6,538,560 | 27,864,458 | -2.74% |
| 2024-04-19 | 4.47 | 4.50 | 4.34 | 4.38 | 4.34 | qfq | 5,182,470 | 22,819,902 | -2.01% |
| 2024-04-18 | 4.46 | 4.60 | 4.36 | 4.47 | 4.43 | qfq | 7,978,350 | 35,938,630 | 0.00% |
| 2024-04-17 | 4.20 | 4.54 | 4.20 | 4.47 | 4.43 | qfq | 8,921,600 | 39,482,250 | 8.23% |
| 2024-04-16 | 4.55 | 4.56 | 4.13 | 4.13 | 4.09 | qfq | 14,524,250 | 61,365,708 | -10.02% |
| 2024-04-15 | 5.01 | 5.03 | 4.58 | 4.59 | 4.55 | qfq | 16,504,000 | 77,429,050 | -9.82% |
| 2024-04-12 | 5.21 | 5.31 | 5.06 | 5.09 | 5.04 | qfq | 6,822,734 | 35,183,826 | -2.30% |
| 2024-04-11 | 5.16 | 5.33 | 5.09 | 5.21 | 5.16 | qfq | 7,061,100 | 36,885,461 | 0.00% |
| 2024-04-10 | 5.31 | 5.38 | 5.13 | 5.21 | 5.16 | qfq | 8,249,512 | 43,011,365 | -1.88% |
| 2024-04-09 | 5.19 | 5.33 | 5.14 | 5.31 | 5.26 | qfq | 8,807,350 | 46,123,490 | 0.95% |
| 2024-04-08 | 5.41 | 5.49 | 5.23 | 5.26 | 5.21 | qfq | 13,687,112 | 72,749,512 | -4.36% |
| 2024-04-03 | 5.32 | 5.55 | 5.31 | 5.50 | 5.45 | qfq | 16,532,300 | 90,174,235 | 2.04% |
| 2024-04-02 | 5.37 | 5.57 | 5.30 | 5.39 | 5.34 | qfq | 16,106,770 | 87,301,341 | -0.19% |
| 2024-04-01 | 5.22 | 5.41 | 5.18 | 5.40 | 5.35 | qfq | 17,786,960 | 94,681,964 | 3.45% |
| 2024-03-29 | 5.07 | 5.27 | 4.99 | 5.22 | 5.17 | qfq | 12,956,880 | 67,183,744 | 3.16% |
| 2024-03-28 | 4.94 | 5.13 | 4.91 | 5.06 | 5.01 | qfq | 10,766,633 | 54,239,587 | 1.20% |
| 2024-03-27 | 5.03 | 5.18 | 5.00 | 5.00 | 4.96 | qfq | 11,898,000 | 60,476,438 | -2.53% |
| 2024-03-26 | 4.94 | 5.23 | 4.94 | 5.13 | 5.08 | qfq | 11,711,872 | 59,278,751 | 3.22% |
| 2024-03-25 | 5.04 | 5.14 | 4.96 | 4.97 | 4.93 | qfq | 10,555,670 | 53,375,415 | -1.97% |
| 2024-03-22 | 5.19 | 5.30 | 5.04 | 5.07 | 5.02 | qfq | 18,105,261 | 93,131,704 | -2.69% |
| 2024-03-21 | 5.32 | 5.35 | 5.13 | 5.21 | 5.16 | qfq | 24,273,547 | 126,709,267 | -2.07% |
| 2024-03-20 | 5.14 | 5.67 | 5.09 | 5.32 | 5.27 | qfq | 36,997,857 | 200,082,175 | 3.30% |
| 2024-03-19 | 5.03 | 5.21 | 5.02 | 5.15 | 5.10 | qfq | 11,182,360 | 57,377,890 | 1.78% |
| 2024-03-18 | 4.88 | 5.08 | 4.85 | 5.06 | 5.01 | qfq | 13,129,490 | 65,646,325 | 3.48% |
| 2024-03-15 | 4.76 | 4.91 | 4.74 | 4.89 | 4.85 | qfq | 5,253,700 | 25,475,017 | 2.52% |
| 2024-03-14 | 4.79 | 4.83 | 4.71 | 4.77 | 4.73 | qfq | 5,729,100 | 27,354,303 | -0.21% |
| 2024-03-13 | 4.76 | 4.80 | 4.69 | 4.78 | 4.74 | qfq | 5,379,200 | 25,554,245 | 0.63% |
| 2024-03-12 | 4.65 | 4.76 | 4.62 | 4.75 | 4.71 | qfq | 6,740,613 | 31,697,516 | 2.59% |
| 2024-03-11 | 4.56 | 4.64 | 4.52 | 4.63 | 4.59 | qfq | 5,606,483 | 25,712,151 | 1.98% |
| 2024-03-08 | 4.59 | 4.60 | 4.46 | 4.54 | 4.50 | qfq | 4,479,400 | 20,258,845 | -0.66% |
| 2024-03-07 | 4.54 | 4.62 | 4.49 | 4.57 | 4.53 | qfq | 5,431,870 | 24,824,934 | 1.33% |
| 2024-03-06 | 4.47 | 4.54 | 4.41 | 4.51 | 4.47 | qfq | 4,969,390 | 22,310,521 | 0.89% |
| 2024-03-05 | 4.62 | 4.62 | 4.40 | 4.47 | 4.43 | qfq | 7,532,967 | 33,819,322 | -3.66% |
| 2024-03-04 | 4.65 | 4.71 | 4.58 | 4.64 | 4.60 | qfq | 5,738,831 | 26,627,124 | -0.22% |
| 2024-03-01 | 4.62 | 4.68 | 4.56 | 4.65 | 4.61 | qfq | 5,899,360 | 27,223,504 | 0.65% |
| 2024-02-29 | 4.43 | 4.65 | 4.32 | 4.62 | 4.58 | qfq | 9,958,813 | 45,139,244 | 3.59% |
| 2024-02-28 | 4.99 | 5.09 | 4.46 | 4.46 | 4.42 | qfq | 16,629,900 | 79,258,008 | -9.90% |
| 2024-02-27 | 4.77 | 4.95 | 4.76 | 4.95 | 4.91 | qfq | 8,823,015 | 43,032,831 | 3.77% |
| 2024-02-26 | 4.69 | 4.89 | 4.61 | 4.77 | 4.73 | qfq | 9,751,973 | 46,262,757 | 2.36% |
| 2024-02-23 | 4.47 | 4.67 | 4.45 | 4.66 | 4.62 | qfq | 8,258,723 | 37,629,411 | 4.25% |
| 2024-02-22 | 4.34 | 4.47 | 4.30 | 4.47 | 4.43 | qfq | 7,624,803 | 33,553,901 | 2.76% |
| 2024-02-21 | 4.22 | 4.49 | 4.17 | 4.35 | 4.31 | qfq | 9,675,547 | 42,167,840 | 3.08% |
| 2024-02-20 | 4.15 | 4.23 | 4.07 | 4.22 | 4.18 | qfq | 7,485,042 | 31,159,312 | 1.44% |
| 2024-02-19 | 3.95 | 4.20 | 3.93 | 4.16 | 4.12 | qfq | 13,945,363 | 56,477,351 | 5.85% |
| 2024-02-08 | 3.60 | 3.94 | 3.34 | 3.93 | 3.89 | qfq | 18,953,277 | 68,983,904 | 6.22% |
| 2024-02-07 | 4.11 | 4.16 | 3.70 | 3.70 | 3.67 | qfq | 20,618,519 | 77,991,749 | -9.98% |
| 2024-02-06 | 4.17 | 4.35 | 4.01 | 4.11 | 4.07 | qfq | 18,497,937 | 75,526,240 | -7.85% |
| 2024-02-05 | 4.92 | 4.92 | 4.46 | 4.46 | 4.42 | qfq | 11,797,190 | 53,250,851 | -10.08% |
| 2024-02-02 | 5.27 | 5.47 | 4.78 | 4.96 | 4.92 | qfq | 9,613,970 | 49,023,498 | -5.34% |
| 2024-02-01 | 5.38 | 5.49 | 5.07 | 5.24 | 5.19 | qfq | 8,005,500 | 41,815,160 | -3.32% |
| 2024-01-31 | 5.74 | 5.79 | 5.39 | 5.42 | 5.37 | qfq | 8,881,300 | 49,524,816 | -6.23% |
| 2024-01-30 | 5.90 | 6.01 | 5.75 | 5.78 | 5.73 | qfq | 7,800,070 | 45,937,241 | -4.78% |
| 2024-01-29 | 6.32 | 6.36 | 6.07 | 6.07 | 6.02 | qfq | 6,071,000 | 37,471,733 | -3.80% |
| 2024-01-26 | 6.19 | 6.41 | 6.14 | 6.31 | 6.25 | qfq | 6,171,200 | 38,995,467 | 2.27% |
| 2024-01-25 | 5.87 | 6.18 | 5.85 | 6.17 | 6.11 | qfq | 5,587,100 | 33,707,158 | 4.93% |
| 2024-01-24 | 5.73 | 5.88 | 5.60 | 5.88 | 5.83 | qfq | 6,700,580 | 38,615,552 | 3.70% |
| 2024-01-23 | 5.75 | 5.79 | 5.50 | 5.67 | 5.62 | qfq | 7,610,107 | 42,707,761 | -1.22% |
| 2024-01-22 | 6.27 | 6.27 | 5.71 | 5.74 | 5.69 | qfq | 7,651,100 | 45,516,609 | -7.72% |
| 2024-01-19 | 6.34 | 6.34 | 6.21 | 6.22 | 6.16 | qfq | 4,340,100 | 27,160,774 | -1.27% |
| 2024-01-18 | 6.49 | 6.49 | 6.12 | 6.30 | 6.24 | qfq | 6,772,300 | 42,361,975 | -3.08% |
| 2024-01-17 | 6.66 | 6.70 | 6.47 | 6.50 | 6.44 | qfq | 4,441,410 | 29,245,115 | -2.55% |
| 2024-01-16 | 6.73 | 6.74 | 6.56 | 6.67 | 6.61 | qfq | 4,256,100 | 28,293,895 | -0.60% |
| 2024-01-15 | 6.73 | 6.79 | 6.68 | 6.71 | 6.65 | qfq | 4,110,755 | 27,670,631 | -0.74% |
| 2024-01-12 | 6.85 | 6.92 | 6.75 | 6.76 | 6.70 | qfq | 6,004,825 | 41,008,414 | -1.31% |
| 2024-01-11 | 6.80 | 6.88 | 6.76 | 6.85 | 6.79 | qfq | 7,694,200 | 52,446,926 | 1.03% |
| 2024-01-10 | 6.74 | 6.82 | 6.64 | 6.78 | 6.72 | qfq | 6,486,100 | 43,852,229 | 0.15% |
| 2024-01-09 | 6.63 | 6.77 | 6.61 | 6.77 | 6.71 | qfq | 5,058,600 | 33,977,086 | 2.11% |
| 2024-01-08 | 6.73 | 6.78 | 6.62 | 6.63 | 6.57 | qfq | 4,469,320 | 29,899,183 | -1.49% |
| 2024-01-05 | 6.79 | 6.85 | 6.71 | 6.73 | 6.67 | qfq | 7,153,302 | 48,523,619 | -0.74% |
| 2024-01-04 | 6.80 | 6.84 | 6.73 | 6.78 | 6.72 | qfq | 4,935,122 | 33,476,171 | -0.29% |
| 2024-01-03 | 6.77 | 6.86 | 6.70 | 6.80 | 6.74 | qfq | 9,949,107 | 67,414,576 | -0.73% |
| 2024-01-02 | 6.62 | 6.90 | 6.62 | 6.85 | 6.79 | qfq | 13,757,930 | 93,845,005 | 3.47% |
| 2023-12-29 | 6.51 | 6.77 | 6.50 | 6.62 | 6.56 | qfq | 7,881,177 | 52,375,622 | 1.38% |
| 2023-12-28 | 6.50 | 6.61 | 6.40 | 6.53 | 6.47 | qfq | 6,570,477 | 42,896,732 | 0.00% |
| 2023-12-27 | 6.30 | 6.53 | 6.23 | 6.53 | 6.47 | qfq | 6,150,077 | 39,447,639 | 3.32% |
| 2023-12-26 | 6.32 | 6.47 | 6.31 | 6.32 | 6.26 | qfq | 5,203,358 | 33,153,928 | -0.63% |
| 2023-12-25 | 6.38 | 6.46 | 6.25 | 6.36 | 6.30 | qfq | 6,440,400 | 40,700,035 | -0.31% |
| 2023-12-22 | 6.55 | 6.58 | 6.35 | 6.38 | 6.32 | qfq | 8,117,836 | 52,202,707 | -2.45% |
| 2023-12-21 | 6.52 | 6.55 | 6.33 | 6.54 | 6.48 | qfq | 7,775,504 | 50,194,168 | 0.31% |
| 2023-12-20 | 6.61 | 6.65 | 6.51 | 6.52 | 6.46 | qfq | 7,693,223 | 50,502,245 | -1.36% |
| 2023-12-19 | 6.67 | 6.68 | 6.53 | 6.61 | 6.55 | qfq | 8,000,150 | 52,650,213 | -0.30% |
| 2023-12-18 | 6.74 | 6.80 | 6.59 | 6.63 | 6.57 | qfq | 9,661,222 | 64,525,055 | -2.21% |
| 2023-12-15 | 6.80 | 6.84 | 6.72 | 6.78 | 6.72 | qfq | 10,029,100 | 68,035,070 | 0.00% |
| 2023-12-14 | 6.73 | 6.84 | 6.68 | 6.78 | 6.72 | qfq | 11,918,100 | 80,902,548 | 0.59% |
| 2023-12-13 | 6.79 | 6.84 | 6.70 | 6.74 | 6.68 | qfq | 9,619,070 | 65,064,746 | 0.00% |
| 2023-12-12 | 6.67 | 6.75 | 6.62 | 6.74 | 6.68 | qfq | 9,391,330 | 62,902,854 | 1.05% |
| 2023-12-11 | 6.61 | 6.69 | 6.49 | 6.67 | 6.61 | qfq | 12,632,260 | 83,531,536 | 0.00% |
| 2023-12-08 | 6.90 | 6.93 | 6.62 | 6.67 | 6.61 | qfq | 20,889,710 | 140,767,943 | -3.05% |
| 2023-12-07 | 6.89 | 7.05 | 6.82 | 6.88 | 6.82 | qfq | 25,392,100 | 175,963,803 | -1.15% |
| 2023-12-06 | 6.76 | 7.08 | 6.74 | 6.96 | 6.90 | qfq | 30,072,868 | 207,439,578 | 2.50% |
| 2023-12-05 | 6.74 | 6.96 | 6.65 | 6.79 | 6.73 | qfq | 32,274,815 | 221,277,380 | 0.44% |
| 2023-12-04 | 6.83 | 6.86 | 6.70 | 6.76 | 6.70 | qfq | 23,068,525 | 155,917,722 | -1.74% |
| 2023-12-01 | 6.79 | 7.09 | 6.73 | 6.88 | 6.82 | qfq | 46,457,170 | 322,416,859 | 0.00% |
| 2023-11-30 | 6.58 | 7.18 | 6.47 | 6.88 | 6.82 | qfq | 46,227,704 | 315,454,643 | 4.08% |
| 2023-11-29 | 6.58 | 6.65 | 6.47 | 6.61 | 6.55 | qfq | 14,556,970 | 95,675,299 | 1.38% |
| 2023-11-28 | 6.54 | 6.55 | 6.41 | 6.52 | 6.46 | qfq | 7,068,000 | 45,924,009 | -0.46% |
| 2023-11-27 | 6.50 | 6.64 | 6.39 | 6.55 | 6.49 | qfq | 12,971,787 | 84,998,812 | -0.30% |
| 2023-11-24 | 6.49 | 6.70 | 6.49 | 6.57 | 6.51 | qfq | 14,343,870 | 94,638,914 | 1.23% |
| 2023-11-23 | 6.46 | 6.51 | 6.42 | 6.49 | 6.43 | qfq | 5,638,260 | 36,364,801 | 0.15% |
| 2023-11-22 | 6.45 | 6.52 | 6.43 | 6.48 | 6.42 | qfq | 4,718,657 | 30,632,049 | 0.47% |
| 2023-11-21 | 6.53 | 6.53 | 6.44 | 6.45 | 6.39 | qfq | 5,241,900 | 34,006,619 | -0.77% |
| 2023-11-20 | 6.36 | 6.50 | 6.35 | 6.50 | 6.44 | qfq | 6,398,603 | 41,297,129 | 2.20% |
| 2023-11-17 | 6.37 | 6.40 | 6.33 | 6.36 | 6.30 | qfq | 3,283,870 | 20,907,022 | -0.16% |
| 2023-11-16 | 6.34 | 6.41 | 6.30 | 6.37 | 6.31 | qfq | 5,332,527 | 34,001,243 | 0.31% |
| 2023-11-15 | 6.35 | 6.40 | 6.31 | 6.35 | 6.29 | qfq | 4,053,800 | 25,758,473 | 0.32% |
| 2023-11-14 | 6.36 | 6.38 | 6.30 | 6.33 | 6.27 | qfq | 3,917,748 | 24,804,807 | -0.47% |
| 2023-11-13 | 6.34 | 6.38 | 6.30 | 6.36 | 6.30 | qfq | 4,440,348 | 28,145,898 | 0.63% |
| 2023-11-10 | 6.31 | 6.38 | 6.25 | 6.32 | 6.26 | qfq | 4,376,103 | 27,654,495 | 0.48% |
| 2023-11-09 | 6.30 | 6.35 | 6.26 | 6.29 | 6.23 | qfq | 4,561,300 | 28,738,410 | 0.00% |
| 2023-11-08 | 6.31 | 6.32 | 6.25 | 6.29 | 6.23 | qfq | 4,150,966 | 26,067,350 | -0.16% |
| 2023-11-07 | 6.31 | 6.31 | 6.21 | 6.30 | 6.24 | qfq | 4,911,510 | 30,770,088 | 0.16% |
| 2023-11-06 | 6.32 | 6.33 | 6.23 | 6.29 | 6.23 | qfq | 5,138,700 | 32,250,736 | 0.32% |
| 2023-11-03 | 6.25 | 6.35 | 6.24 | 6.27 | 6.21 | qfq | 4,738,500 | 29,866,202 | 0.48% |
| 2023-11-02 | 6.24 | 6.30 | 6.21 | 6.24 | 6.18 | qfq | 4,078,700 | 25,512,372 | -0.95% |
| 2023-11-01 | 6.23 | 6.32 | 6.23 | 6.30 | 6.24 | qfq | 5,096,680 | 32,009,369 | 1.12% |
| 2023-10-31 | 6.22 | 6.26 | 6.16 | 6.23 | 6.17 | qfq | 4,288,600 | 26,689,578 | 0.65% |
| 2023-10-30 | 6.11 | 6.22 | 6.10 | 6.19 | 6.13 | qfq | 5,422,859 | 33,553,193 | 1.14% |
| 2023-10-27 | 5.98 | 6.16 | 5.95 | 6.12 | 6.07 | qfq | 6,434,800 | 39,263,840 | 1.66% |
| 2023-10-26 | 6.04 | 6.09 | 5.91 | 6.02 | 5.97 | qfq | 6,821,000 | 40,832,282 | -1.95% |
| 2023-10-25 | 6.06 | 6.15 | 6.01 | 6.14 | 6.08 | qfq | 4,757,100 | 29,103,430 | 1.32% |
| 2023-10-24 | 5.86 | 6.06 | 5.83 | 6.06 | 6.01 | qfq | 6,287,791 | 37,714,273 | 3.95% |
| 2023-10-23 | 5.97 | 6.00 | 5.81 | 5.83 | 5.78 | qfq | 5,650,594 | 33,274,158 | -2.35% |
| 2023-10-20 | 6.01 | 6.05 | 5.96 | 5.97 | 5.92 | qfq | 3,383,113 | 20,294,775 | -0.67% |
| 2023-10-19 | 6.05 | 6.10 | 5.99 | 6.01 | 5.96 | qfq | 5,033,150 | 30,375,746 | -0.83% |
| 2023-10-18 | 6.14 | 6.15 | 6.06 | 6.06 | 6.01 | qfq | 5,382,800 | 32,828,033 | -0.98% |
| 2023-10-17 | 6.11 | 6.14 | 6.08 | 6.12 | 6.07 | qfq | 4,483,270 | 27,391,067 | 0.16% |
| 2023-10-16 | 6.11 | 6.16 | 6.09 | 6.11 | 6.06 | qfq | 5,449,470 | 33,379,521 | 0.00% |
| 2023-10-13 | 6.20 | 6.22 | 6.10 | 6.11 | 6.06 | qfq | 5,230,100 | 32,092,481 | -1.77% |
| 2023-10-12 | 6.19 | 6.25 | 6.17 | 6.22 | 6.16 | qfq | 5,149,600 | 31,988,217 | 0.65% |
| 2023-10-11 | 6.32 | 6.33 | 6.16 | 6.18 | 6.12 | qfq | 8,044,900 | 49,994,414 | -2.06% |
| 2023-10-10 | 6.37 | 6.42 | 6.28 | 6.31 | 6.25 | qfq | 7,469,400 | 47,356,669 | -1.10% |
| 2023-10-09 | 6.61 | 6.61 | 6.34 | 6.38 | 6.32 | qfq | 10,778,000 | 69,004,237 | -3.33% |
| 2023-09-28 | 6.53 | 6.62 | 6.52 | 6.60 | 6.54 | qfq | 6,693,380 | 44,003,520 | 1.38% |
| 2023-09-27 | 6.49 | 6.58 | 6.48 | 6.51 | 6.45 | qfq | 5,099,530 | 33,314,911 | 0.15% |
| 2023-09-26 | 6.60 | 6.63 | 6.49 | 6.50 | 6.44 | qfq | 5,320,800 | 34,807,423 | -1.52% |
| 2023-09-25 | 6.55 | 6.67 | 6.55 | 6.60 | 6.54 | qfq | 6,897,700 | 45,622,624 | 0.46% |
| 2023-09-22 | 6.46 | 6.59 | 6.45 | 6.57 | 6.51 | qfq | 7,490,300 | 49,045,611 | 1.23% |
| 2023-09-21 | 6.58 | 6.60 | 6.48 | 6.49 | 6.43 | qfq | 7,603,090 | 49,661,151 | -1.96% |
| 2023-09-20 | 6.57 | 6.68 | 6.54 | 6.62 | 6.56 | qfq | 9,185,254 | 60,919,450 | 0.76% |
| 2023-09-19 | 6.55 | 6.66 | 6.54 | 6.57 | 6.51 | qfq | 9,693,174 | 63,998,776 | -0.15% |
| 2023-09-18 | 6.43 | 6.70 | 6.39 | 6.58 | 6.52 | qfq | 15,429,354 | 101,330,033 | 2.49% |
| 2023-09-15 | 6.38 | 6.47 | 6.38 | 6.42 | 6.36 | qfq | 9,418,750 | 60,565,602 | 0.63% |
| 2023-09-14 | 6.49 | 6.51 | 6.34 | 6.38 | 6.32 | qfq | 14,651,970 | 93,755,066 | -2.45% |
| 2023-09-13 | 6.56 | 6.60 | 6.47 | 6.54 | 6.48 | qfq | 14,747,823 | 96,271,893 | -0.61% |
| 2023-09-12 | 6.55 | 6.64 | 6.51 | 6.58 | 6.52 | qfq | 12,664,700 | 83,226,020 | 0.61% |
| 2023-09-11 | 6.52 | 6.58 | 6.48 | 6.54 | 6.48 | qfq | 11,480,400 | 74,996,531 | 0.15% |
| 2023-09-08 | 6.60 | 6.60 | 6.47 | 6.53 | 6.47 | qfq | 14,443,127 | 94,204,136 | -0.91% |
| 2023-09-07 | 6.70 | 6.76 | 6.58 | 6.59 | 6.53 | qfq | 15,749,620 | 105,047,924 | -1.79% |
| 2023-09-06 | 6.80 | 6.80 | 6.64 | 6.71 | 6.65 | qfq | 20,485,200 | 137,176,855 | -1.90% |
| 2023-09-05 | 6.90 | 6.96 | 6.70 | 6.84 | 6.78 | qfq | 27,301,430 | 185,574,151 | -1.16% |
| 2023-09-04 | 6.73 | 6.99 | 6.73 | 6.92 | 6.86 | qfq | 38,065,137 | 262,331,344 | 2.98% |
| 2023-09-01 | 6.84 | 6.90 | 6.69 | 6.72 | 6.66 | qfq | 31,535,644 | 214,453,785 | -3.86% |
| 2023-08-31 | 6.82 | 7.14 | 6.68 | 6.99 | 6.93 | qfq | 51,348,794 | 352,537,461 | 1.60% |
| 2023-08-30 | 7.05 | 7.24 | 6.87 | 6.88 | 6.82 | qfq | 52,402,576 | 366,575,955 | -4.58% |
| 2023-08-29 | 7.55 | 7.65 | 7.20 | 7.21 | 7.15 | qfq | 76,281,401 | 555,230,853 | -9.88% |
| 2023-08-28 | 7.94 | 8.46 | 7.45 | 8.00 | 7.93 | qfq | 93,756,795 | 750,441,775 | -0.37% |
| 2023-08-25 | 8.21 | 8.51 | 7.91 | 8.03 | 7.96 | qfq | 94,226,333 | 787,372,842 | 3.75% |
| 2023-08-24 | 6.70 | 7.74 | 6.69 | 7.74 | 7.67 | qfq | 75,393,347 | 543,435,432 | 9.94% |
| 2023-08-23 | 6.49 | 7.04 | 6.43 | 7.04 | 6.98 | qfq | 39,221,398 | 269,284,663 | 10.00% |
| 2023-08-22 | 6.43 | 6.65 | 6.33 | 6.40 | 6.34 | qfq | 7,635,240 | 49,357,692 | 0.00% |
| 2023-08-21 | 6.36 | 6.46 | 6.35 | 6.40 | 6.34 | qfq | 3,377,500 | 21,684,036 | 0.79% |
| 2023-08-18 | 6.43 | 6.45 | 6.35 | 6.35 | 6.29 | qfq | 1,795,800 | 11,492,361 | -1.40% |
| 2023-08-17 | 6.35 | 6.44 | 6.31 | 6.44 | 6.38 | qfq | 2,187,500 | 13,924,277 | 0.94% |
| 2023-08-16 | 6.32 | 6.46 | 6.29 | 6.38 | 6.32 | qfq | 2,620,653 | 16,717,869 | 0.63% |
| 2023-08-15 | 6.39 | 6.46 | 6.31 | 6.34 | 6.28 | qfq | 2,979,800 | 19,028,363 | -0.63% |
| 2023-08-14 | 6.34 | 6.41 | 6.30 | 6.38 | 6.32 | qfq | 3,800,800 | 24,172,026 | 0.31% |
| 2023-08-11 | 6.51 | 6.51 | 6.35 | 6.36 | 6.30 | qfq | 2,798,400 | 17,962,196 | -2.15% |
| 2023-08-10 | 6.50 | 6.52 | 6.42 | 6.50 | 6.44 | qfq | 1,881,600 | 12,192,972 | 0.00% |
| 2023-08-09 | 6.57 | 6.58 | 6.46 | 6.50 | 6.44 | qfq | 3,041,600 | 19,772,922 | -1.22% |
| 2023-08-08 | 6.50 | 6.61 | 6.47 | 6.58 | 6.52 | qfq | 4,013,100 | 26,279,982 | 1.08% |
| 2023-08-07 | 6.52 | 6.57 | 6.46 | 6.51 | 6.45 | qfq | 3,235,380 | 21,124,116 | 0.15% |
| 2023-08-04 | 6.62 | 6.63 | 6.48 | 6.50 | 6.44 | qfq | 4,253,000 | 27,837,122 | -1.81% |
| 2023-08-03 | 6.53 | 6.66 | 6.53 | 6.62 | 6.56 | qfq | 3,809,900 | 25,158,988 | 1.07% |
| 2023-08-02 | 6.61 | 6.62 | 6.52 | 6.55 | 6.49 | qfq | 3,332,943 | 21,857,859 | -0.61% |
| 2023-08-01 | 6.62 | 6.78 | 6.56 | 6.59 | 6.53 | qfq | 5,925,600 | 39,388,449 | -0.30% |
| 2023-07-31 | 6.53 | 6.61 | 6.48 | 6.61 | 6.55 | qfq | 5,467,910 | 35,850,953 | 1.85% |
| 2023-07-28 | 6.43 | 6.52 | 6.41 | 6.49 | 6.43 | qfq | 3,689,500 | 23,912,106 | 0.46% |
| 2023-07-27 | 6.42 | 6.49 | 6.38 | 6.46 | 6.40 | qfq | 4,334,500 | 28,016,430 | 0.47% |
| 2023-07-26 | 6.39 | 6.47 | 6.37 | 6.43 | 6.37 | qfq | 4,835,600 | 31,055,535 | 0.63% |
| 2023-07-25 | 6.38 | 6.45 | 6.33 | 6.39 | 6.33 | qfq | 8,662,370 | 55,340,654 | -0.78% |
| 2023-07-24 | 6.55 | 6.55 | 6.40 | 6.44 | 6.38 | qfq | 9,856,500 | 63,598,884 | -3.01% |
| 2023-07-21 | 6.42 | 6.68 | 6.38 | 6.64 | 6.58 | qfq | 16,347,840 | 107,626,977 | 3.11% |
| 2023-07-20 | 6.40 | 6.63 | 6.39 | 6.44 | 6.38 | qfq | 8,622,900 | 56,033,049 | 1.26% |
| 2023-07-19 | 6.40 | 6.40 | 6.32 | 6.36 | 6.30 | qfq | 1,771,270 | 11,270,382 | -0.31% |
| 2023-07-18 | 6.33 | 6.40 | 6.28 | 6.38 | 6.32 | qfq | 3,334,700 | 21,195,607 | 0.79% |