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
索菱股份002766.SZ
最近收盘价3.942026-07-17
最近交易日2026-07-17
成交量（股）29,780,000
成交额（元）117,187,018
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.90 | 3.94 | 3.81 | 3.94 | 3.94 | qfq | 29,780,000 | 117,187,018 | 10.06% |
| 2026-07-16 | 3.45 | 3.63 | 3.44 | 3.58 | 3.58 | qfq | 18,004,800 | 64,191,212 | 2.29% |
| 2026-07-15 | 3.40 | 3.54 | 3.38 | 3.50 | 3.50 | qfq | 18,915,100 | 65,916,595 | 2.34% |
| 2026-07-14 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | qfq | 17,019,600 | 57,331,332 | 1.79% |
| 2026-07-13 | 3.55 | 3.56 | 3.33 | 3.36 | 3.36 | qfq | 21,447,300 | 73,081,700 | -5.88% |
| 2026-07-10 | 3.48 | 3.65 | 3.42 | 3.57 | 3.57 | qfq | 22,891,000 | 81,621,054 | 2.59% |
| 2026-07-09 | 3.49 | 3.53 | 3.39 | 3.48 | 3.48 | qfq | 18,608,200 | 64,418,810 | -0.29% |
| 2026-07-08 | 3.54 | 3.54 | 3.43 | 3.49 | 3.49 | qfq | 17,463,400 | 60,747,317 | -1.69% |
| 2026-07-07 | 3.58 | 3.64 | 3.50 | 3.55 | 3.55 | qfq | 15,749,100 | 55,963,212 | -1.66% |
| 2026-07-06 | 3.72 | 3.78 | 3.59 | 3.61 | 3.61 | qfq | 19,243,318 | 70,360,801 | -3.73% |
| 2026-07-03 | 3.69 | 3.79 | 3.65 | 3.75 | 3.75 | qfq | 21,150,500 | 78,862,674 | 3.02% |
| 2026-07-02 | 3.67 | 3.80 | 3.63 | 3.64 | 3.64 | qfq | 21,212,850 | 78,756,905 | -0.55% |
| 2026-07-01 | 3.60 | 3.73 | 3.56 | 3.66 | 3.66 | qfq | 19,930,300 | 72,614,125 | 3.68% |
| 2026-06-30 | 3.53 | 3.60 | 3.49 | 3.53 | 3.53 | qfq | 18,759,344 | 66,603,562 | -0.28% |
| 2026-06-29 | 3.58 | 3.59 | 3.44 | 3.54 | 3.54 | qfq | 18,566,822 | 65,424,291 | -1.12% |
| 2026-06-26 | 3.61 | 3.69 | 3.55 | 3.58 | 3.58 | qfq | 17,879,300 | 64,612,798 | -1.92% |
| 2026-06-25 | 3.72 | 3.79 | 3.62 | 3.65 | 3.65 | qfq | 15,517,400 | 56,941,523 | -2.67% |
| 2026-06-24 | 3.92 | 3.92 | 3.69 | 3.75 | 3.75 | qfq | 16,119,900 | 60,847,811 | -3.35% |
| 2026-06-23 | 3.79 | 3.95 | 3.76 | 3.88 | 3.88 | qfq | 20,331,600 | 79,190,305 | 1.57% |
| 2026-06-22 | 3.87 | 3.91 | 3.65 | 3.82 | 3.82 | qfq | 22,475,700 | 84,022,243 | -1.29% |
| 2026-06-18 | 3.86 | 3.96 | 3.82 | 3.87 | 3.87 | qfq | 16,583,200 | 64,388,704 | -0.77% |
| 2026-06-17 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 18,924,400 | 74,043,374 | -2.26% |
| 2026-06-16 | 4.00 | 4.01 | 3.88 | 3.99 | 3.99 | qfq | 23,854,700 | 94,125,687 | -0.75% |
| 2026-06-15 | 4.04 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 18,181,700 | 73,718,388 | 0.25% |
| 2026-06-12 | 4.09 | 4.11 | 3.97 | 4.01 | 4.01 | qfq | 17,879,600 | 71,867,586 | 0.00% |
| 2026-06-11 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | qfq | 21,454,153 | 86,121,543 | -2.91% |
| 2026-06-10 | 4.33 | 4.34 | 4.07 | 4.13 | 4.13 | qfq | 31,062,208 | 129,582,135 | -5.71% |
| 2026-06-09 | 4.35 | 4.51 | 4.22 | 4.38 | 4.38 | qfq | 29,772,100 | 130,257,024 | 2.58% |
| 2026-06-08 | 4.28 | 4.42 | 4.24 | 4.27 | 4.27 | qfq | 27,998,930 | 121,039,047 | -4.26% |
| 2026-06-05 | 4.65 | 4.65 | 4.40 | 4.46 | 4.46 | qfq | 47,072,564 | 211,456,652 | -5.11% |
| 2026-06-04 | 4.66 | 5.03 | 4.64 | 4.70 | 4.70 | qfq | 50,138,230 | 236,855,495 | 2.40% |
| 2026-06-03 | 4.81 | 4.88 | 4.56 | 4.59 | 4.59 | qfq | 40,651,495 | 190,790,878 | -5.17% |
| 2026-06-02 | 5.01 | 5.10 | 4.80 | 4.84 | 4.84 | qfq | 46,370,384 | 226,915,802 | -4.54% |
| 2026-06-01 | 4.57 | 5.07 | 4.38 | 5.07 | 5.07 | qfq | 58,142,153 | 284,462,722 | 9.98% |
| 2026-05-29 | 5.11 | 5.30 | 4.56 | 4.61 | 4.61 | qfq | 68,682,500 | 332,418,788 | -8.89% |
| 2026-05-28 | 5.21 | 5.45 | 4.87 | 5.06 | 5.06 | qfq | 60,517,572 | 307,112,847 | -2.88% |
| 2026-05-27 | 5.33 | 5.48 | 5.16 | 5.21 | 5.21 | qfq | 58,423,164 | 310,867,004 | -2.25% |
| 2026-05-26 | 5.30 | 5.45 | 5.24 | 5.33 | 5.33 | qfq | 64,644,703 | 345,197,175 | -2.38% |
| 2026-05-25 | 5.30 | 5.49 | 5.15 | 5.46 | 5.46 | qfq | 107,836,459 | 577,455,680 | 1.87% |
| 2026-05-22 | 5.18 | 5.55 | 5.18 | 5.36 | 5.36 | qfq | 138,969,253 | 742,995,416 | 4.28% |
| 2026-05-21 | 4.68 | 5.14 | 4.68 | 5.14 | 5.14 | qfq | 57,170,281 | 289,632,627 | 10.06% |
| 2026-05-20 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | qfq | 19,781,300 | 93,041,925 | -3.91% |
| 2026-05-19 | 4.78 | 4.87 | 4.76 | 4.86 | 4.86 | qfq | 17,880,600 | 86,420,516 | 1.67% |
| 2026-05-18 | 4.75 | 4.82 | 4.67 | 4.78 | 4.78 | qfq | 19,588,612 | 92,595,769 | 0.21% |
| 2026-05-15 | 4.72 | 4.92 | 4.71 | 4.77 | 4.77 | qfq | 18,386,500 | 88,280,563 | 1.06% |
| 2026-05-14 | 4.92 | 4.94 | 4.72 | 4.72 | 4.72 | qfq | 17,685,100 | 84,844,734 | -3.87% |
| 2026-05-13 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | qfq | 21,642,230 | 105,419,893 | 1.66% |
| 2026-05-12 | 4.85 | 4.98 | 4.79 | 4.83 | 4.83 | qfq | 20,373,700 | 99,202,890 | -0.82% |
| 2026-05-11 | 4.90 | 4.92 | 4.81 | 4.87 | 4.87 | qfq | 17,528,600 | 84,948,406 | -0.41% |
| 2026-05-08 | 4.75 | 4.93 | 4.71 | 4.89 | 4.89 | qfq | 24,391,700 | 118,270,980 | 3.16% |
| 2026-05-07 | 4.78 | 4.78 | 4.70 | 4.74 | 4.74 | qfq | 14,400,000 | 68,119,280 | -0.63% |
| 2026-05-06 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | qfq | 13,600,921 | 64,705,778 | 1.71% |
| 2026-04-30 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | qfq | 10,005,300 | 46,868,456 | -0.21% |
| 2026-04-29 | 4.56 | 4.73 | 4.56 | 4.70 | 4.70 | qfq | 17,798,000 | 83,501,600 | 1.73% |
| 2026-04-28 | 4.78 | 4.79 | 4.56 | 4.62 | 4.62 | qfq | 22,723,500 | 105,419,132 | -3.75% |
| 2026-04-27 | 4.69 | 4.82 | 4.60 | 4.80 | 4.80 | qfq | 19,739,275 | 93,523,782 | 1.27% |
| 2026-04-24 | 4.67 | 4.82 | 4.64 | 4.74 | 4.74 | qfq | 17,975,993 | 84,905,124 | 1.28% |
| 2026-04-23 | 4.70 | 4.76 | 4.63 | 4.68 | 4.68 | qfq | 16,116,652 | 75,413,143 | -0.85% |
| 2026-04-22 | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 13,132,860 | 61,849,674 | -1.26% |
| 2026-04-21 | 4.83 | 4.83 | 4.72 | 4.78 | 4.78 | qfq | 18,117,913 | 86,183,873 | -1.04% |
| 2026-04-20 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | qfq | 16,203,800 | 78,081,935 | 0.00% |
| 2026-04-17 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | qfq | 26,851,000 | 128,686,354 | -1.23% |
| 2026-04-16 | 4.78 | 5.09 | 4.77 | 4.89 | 4.89 | qfq | 37,854,068 | 186,225,869 | 2.73% |
| 2026-04-15 | 4.87 | 4.88 | 4.74 | 4.76 | 4.76 | qfq | 11,524,500 | 55,445,414 | -2.06% |
| 2026-04-14 | 4.90 | 4.95 | 4.77 | 4.86 | 4.86 | qfq | 15,052,000 | 72,899,954 | -0.41% |
| 2026-04-13 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | qfq | 7,559,000 | 36,661,793 | 0.21% |
| 2026-04-10 | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 11,811,334 | 57,742,739 | 1.46% |
| 2026-04-09 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | qfq | 10,634,603 | 51,338,079 | -2.44% |
| 2026-04-08 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | qfq | 14,272,793 | 69,794,676 | 2.93% |
| 2026-04-07 | 4.70 | 4.79 | 4.67 | 4.78 | 4.78 | qfq | 9,431,100 | 44,807,386 | 2.14% |
| 2026-04-03 | 4.90 | 4.90 | 4.68 | 4.68 | 4.68 | qfq | 13,960,500 | 66,230,757 | -4.10% |
| 2026-04-02 | 4.99 | 5.02 | 4.85 | 4.88 | 4.88 | qfq | 13,171,774 | 64,772,593 | -2.79% |
| 2026-04-01 | 5.05 | 5.07 | 4.96 | 5.02 | 5.02 | qfq | 13,220,300 | 66,131,820 | 0.80% |
| 2026-03-31 | 5.00 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 13,786,818 | 69,095,288 | -0.80% |
| 2026-03-30 | 4.91 | 5.07 | 4.84 | 5.02 | 5.02 | qfq | 19,289,000 | 96,042,729 | 1.21% |
| 2026-03-27 | 4.85 | 4.96 | 4.83 | 4.96 | 4.96 | qfq | 10,882,900 | 53,558,467 | 1.43% |
| 2026-03-26 | 5.00 | 5.05 | 4.86 | 4.89 | 4.89 | qfq | 13,304,341 | 65,576,645 | -2.40% |
| 2026-03-25 | 4.97 | 5.02 | 4.93 | 5.01 | 5.01 | qfq | 14,692,600 | 73,238,493 | 1.62% |
| 2026-03-24 | 4.85 | 4.94 | 4.77 | 4.93 | 4.93 | qfq | 23,672,591 | 114,851,830 | 4.01% |
| 2026-03-23 | 4.90 | 4.98 | 4.70 | 4.74 | 4.74 | qfq | 22,311,491 | 108,315,270 | -5.58% |
| 2026-03-20 | 5.21 | 5.26 | 5.02 | 5.02 | 5.02 | qfq | 19,702,302 | 100,552,558 | -3.46% |
| 2026-03-19 | 5.29 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 16,848,902 | 88,236,662 | -2.44% |
| 2026-03-18 | 5.31 | 5.37 | 5.22 | 5.33 | 5.33 | qfq | 17,943,283 | 94,609,203 | 0.38% |
| 2026-03-17 | 5.34 | 5.52 | 5.31 | 5.31 | 5.31 | qfq | 25,658,032 | 138,580,292 | -0.19% |
| 2026-03-16 | 5.27 | 5.33 | 5.24 | 5.32 | 5.32 | qfq | 15,885,509 | 84,048,789 | 0.00% |
| 2026-03-13 | 5.39 | 5.45 | 5.27 | 5.32 | 5.32 | qfq | 24,787,500 | 132,811,111 | -1.48% |
| 2026-03-12 | 5.76 | 5.76 | 5.37 | 5.40 | 5.40 | qfq | 48,140,780 | 263,188,102 | -2.00% |
| 2026-03-11 | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | qfq | 14,965,900 | 82,530,435 | -0.36% |
| 2026-03-10 | 5.53 | 5.55 | 5.49 | 5.53 | 5.53 | qfq | 14,071,917 | 77,618,311 | 1.10% |
| 2026-03-09 | 5.41 | 5.50 | 5.34 | 5.47 | 5.47 | qfq | 19,719,717 | 106,671,794 | -0.36% |
| 2026-03-06 | 5.46 | 5.49 | 5.41 | 5.49 | 5.49 | qfq | 14,042,500 | 76,635,697 | 0.55% |
| 2026-03-05 | 5.35 | 5.57 | 5.35 | 5.46 | 5.46 | qfq | 28,209,874 | 153,912,614 | 3.80% |
| 2026-03-04 | 5.21 | 5.33 | 5.17 | 5.26 | 5.26 | qfq | 18,754,218 | 98,483,679 | -0.57% |
| 2026-03-03 | 5.50 | 5.57 | 5.27 | 5.29 | 5.29 | qfq | 28,582,686 | 154,515,444 | -3.64% |
| 2026-03-02 | 5.63 | 5.72 | 5.48 | 5.49 | 5.49 | qfq | 35,213,000 | 195,700,949 | -5.51% |
| 2026-02-27 | 5.80 | 5.87 | 5.77 | 5.81 | 5.81 | qfq | 17,389,900 | 101,131,660 | -0.17% |
| 2026-02-26 | 5.88 | 5.91 | 5.81 | 5.82 | 5.82 | qfq | 20,066,600 | 117,417,613 | -1.69% |
| 2026-02-25 | 5.92 | 5.94 | 5.85 | 5.92 | 5.92 | qfq | 24,731,374 | 145,971,771 | 0.85% |
| 2026-02-24 | 6.03 | 6.09 | 5.86 | 5.87 | 5.87 | qfq | 37,948,343 | 225,524,483 | 0.69% |
| 2026-02-13 | 5.70 | 5.92 | 5.65 | 5.83 | 5.83 | qfq | 45,362,294 | 264,841,262 | 2.82% |
| 2026-02-12 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | qfq | 19,979,300 | 113,704,745 | -1.22% |
| 2026-02-11 | 5.77 | 5.85 | 5.72 | 5.74 | 5.74 | qfq | 18,604,243 | 107,455,241 | -0.86% |
| 2026-02-10 | 5.83 | 5.85 | 5.75 | 5.79 | 5.79 | qfq | 23,198,300 | 134,343,916 | -1.19% |
| 2026-02-09 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | qfq | 24,819,300 | 145,152,064 | 1.56% |
| 2026-02-06 | 5.77 | 5.88 | 5.72 | 5.77 | 5.77 | qfq | 30,080,400 | 174,338,545 | -0.52% |
| 2026-02-05 | 5.76 | 5.88 | 5.71 | 5.80 | 5.80 | qfq | 39,547,219 | 229,734,756 | 0.87% |
| 2026-02-04 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | qfq | 24,873,319 | 142,827,996 | 0.88% |
| 2026-02-03 | 5.58 | 5.70 | 5.53 | 5.70 | 5.70 | qfq | 29,268,700 | 164,797,098 | 3.83% |
| 2026-02-02 | 5.67 | 5.67 | 5.49 | 5.49 | 5.49 | qfq | 27,188,900 | 152,022,675 | -2.14% |
| 2026-01-30 | 5.66 | 5.73 | 5.52 | 5.61 | 5.61 | qfq | 28,144,000 | 157,792,564 | -1.41% |
| 2026-01-29 | 5.74 | 5.84 | 5.58 | 5.69 | 5.69 | qfq | 31,314,100 | 179,427,465 | -1.22% |
| 2026-01-28 | 5.87 | 5.93 | 5.73 | 5.76 | 5.76 | qfq | 44,591,347 | 258,115,892 | -4.16% |
| 2026-01-27 | 6.00 | 6.02 | 5.82 | 6.01 | 6.01 | qfq | 37,318,300 | 221,170,786 | -0.17% |
| 2026-01-26 | 6.30 | 6.31 | 5.94 | 6.02 | 6.02 | qfq | 55,747,900 | 338,905,730 | -5.05% |
| 2026-01-23 | 6.14 | 6.36 | 6.11 | 6.34 | 6.34 | qfq | 57,681,962 | 360,050,428 | 3.26% |
| 2026-01-22 | 6.04 | 6.18 | 5.96 | 6.14 | 6.14 | qfq | 65,521,400 | 399,547,348 | 3.37% |
| 2026-01-21 | 5.84 | 5.99 | 5.74 | 5.94 | 5.94 | qfq | 61,134,502 | 359,927,636 | 1.19% |
| 2026-01-20 | 6.01 | 6.15 | 5.74 | 5.87 | 5.87 | qfq | 107,633,454 | 638,300,299 | -2.17% |
| 2026-01-19 | 6.00 | 6.12 | 6.00 | 6.00 | 6.00 | qfq | 24,947,300 | 149,746,030 | -10.04% |
| 2026-01-16 | 7.07 | 7.35 | 6.67 | 6.67 | 6.67 | qfq | 118,380,013 | 822,196,507 | -9.99% |
| 2026-01-15 | 7.08 | 7.70 | 7.03 | 7.41 | 7.41 | qfq | 184,722,871 | 1,375,196,008 | 5.86% |
| 2026-01-14 | 6.92 | 7.30 | 6.80 | 7.00 | 7.00 | qfq | 142,848,897 | 1,013,314,181 | -2.10% |
| 2026-01-13 | 6.91 | 7.35 | 6.69 | 7.15 | 7.15 | qfq | 161,380,187 | 1,133,754,877 | 1.71% |
| 2026-01-12 | 6.78 | 7.08 | 6.78 | 7.03 | 7.03 | qfq | 122,180,166 | 851,034,431 | 4.30% |
| 2026-01-09 | 6.95 | 7.14 | 6.69 | 6.74 | 6.74 | qfq | 145,371,558 | 1,002,825,015 | -6.39% |
| 2026-01-08 | 7.14 | 7.38 | 6.83 | 7.20 | 7.20 | qfq | 194,102,083 | 1,377,064,227 | 1.69% |
| 2026-01-07 | 8.06 | 8.06 | 7.03 | 7.08 | 7.08 | qfq | 260,737,458 | 1,990,538,433 | -3.41% |
| 2026-01-06 | 6.94 | 7.33 | 6.83 | 7.33 | 7.33 | qfq | 169,812,012 | 1,221,638,856 | 10.06% |
| 2026-01-05 | 6.53 | 6.66 | 6.22 | 6.66 | 6.66 | qfq | 56,843,917 | 370,061,257 | 10.08% |
| 2025-12-31 | 5.67 | 6.05 | 5.46 | 6.05 | 6.05 | qfq | 91,416,851 | 534,210,914 | 10.00% |
| 2025-12-30 | 5.64 | 5.68 | 5.47 | 5.50 | 5.50 | qfq | 42,559,400 | 235,310,227 | -3.17% |
| 2025-12-29 | 5.79 | 5.88 | 5.58 | 5.68 | 5.68 | qfq | 54,751,600 | 311,795,328 | -1.90% |
| 2025-12-26 | 5.71 | 5.95 | 5.69 | 5.79 | 5.79 | qfq | 56,305,292 | 326,951,453 | -0.17% |
| 2025-12-25 | 5.70 | 5.97 | 5.60 | 5.80 | 5.80 | qfq | 68,403,392 | 396,429,885 | -0.34% |
| 2025-12-24 | 5.79 | 6.19 | 5.73 | 5.82 | 5.82 | qfq | 82,191,557 | 485,112,939 | 1.04% |
| 2025-12-23 | 5.98 | 6.09 | 5.71 | 5.76 | 5.76 | qfq | 101,462,676 | 592,499,730 | -4.32% |
| 2025-12-22 | 5.99 | 6.20 | 5.90 | 6.02 | 6.02 | qfq | 167,175,253 | 1,016,157,250 | 2.91% |
| 2025-12-19 | 5.30 | 5.85 | 5.25 | 5.85 | 5.85 | qfq | 96,596,555 | 548,450,728 | 9.96% |
| 2025-12-18 | 5.12 | 5.58 | 5.08 | 5.32 | 5.32 | qfq | 96,039,825 | 510,279,103 | -2.56% |
| 2025-12-17 | 5.50 | 5.81 | 5.35 | 5.46 | 5.46 | qfq | 136,663,050 | 769,654,596 | 3.41% |
| 2025-12-16 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | qfq | 24,203,099 | 127,699,404 | 10.00% |
| 2025-12-15 | 4.83 | 4.89 | 4.78 | 4.80 | 4.80 | qfq | 7,571,700 | 36,585,266 | -1.23% |
| 2025-12-12 | 4.88 | 4.93 | 4.83 | 4.86 | 4.86 | qfq | 12,599,908 | 61,318,255 | -0.82% |
| 2025-12-11 | 5.09 | 5.11 | 4.88 | 4.90 | 4.90 | qfq | 16,047,604 | 79,805,904 | -3.73% |
| 2025-12-10 | 5.15 | 5.16 | 5.05 | 5.09 | 5.09 | qfq | 9,760,178 | 49,758,597 | -1.17% |
| 2025-12-09 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | qfq | 10,835,600 | 56,236,739 | -2.28% |
| 2025-12-08 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | qfq | 7,200,100 | 37,980,364 | 0.76% |
| 2025-12-05 | 5.17 | 5.26 | 5.12 | 5.23 | 5.23 | qfq | 8,937,106 | 46,528,583 | 1.16% |
| 2025-12-04 | 5.16 | 5.22 | 5.12 | 5.17 | 5.17 | qfq | 6,103,500 | 31,565,643 | -0.19% |
| 2025-12-03 | 5.29 | 5.29 | 5.16 | 5.18 | 5.18 | qfq | 8,594,200 | 44,706,795 | -2.08% |
| 2025-12-02 | 5.30 | 5.32 | 5.24 | 5.29 | 5.29 | qfq | 8,919,680 | 47,103,035 | -0.19% |
| 2025-12-01 | 5.26 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 11,091,100 | 58,529,623 | 1.15% |
| 2025-11-28 | 5.18 | 5.25 | 5.14 | 5.24 | 5.24 | qfq | 7,792,684 | 40,499,634 | 1.16% |
| 2025-11-27 | 5.18 | 5.23 | 5.18 | 5.18 | 5.18 | qfq | 6,447,300 | 33,544,967 | -0.19% |
| 2025-11-26 | 5.17 | 5.24 | 5.17 | 5.19 | 5.19 | qfq | 7,893,700 | 41,077,154 | 0.39% |
| 2025-11-25 | 5.19 | 5.23 | 5.17 | 5.17 | 5.17 | qfq | 8,140,900 | 42,307,540 | 0.19% |
| 2025-11-24 | 5.06 | 5.19 | 5.05 | 5.16 | 5.16 | qfq | 10,158,298 | 52,058,877 | 2.38% |
| 2025-11-21 | 5.18 | 5.22 | 5.01 | 5.04 | 5.04 | qfq | 14,368,100 | 73,195,880 | -3.08% |
| 2025-11-20 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | qfq | 7,818,200 | 40,592,846 | 0.19% |
| 2025-11-19 | 5.32 | 5.33 | 5.17 | 5.19 | 5.19 | qfq | 13,461,540 | 70,374,547 | -1.89% |
| 2025-11-18 | 5.34 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 10,099,500 | 53,663,162 | -1.12% |
| 2025-11-17 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | qfq | 10,251,300 | 54,348,852 | 0.56% |
| 2025-11-14 | 5.32 | 5.37 | 5.30 | 5.32 | 5.32 | qfq | 9,614,485 | 51,373,972 | -0.37% |
| 2025-11-13 | 5.34 | 5.34 | 5.25 | 5.34 | 5.34 | qfq | 15,176,300 | 80,447,607 | 0.00% |
| 2025-11-12 | 5.42 | 5.42 | 5.31 | 5.34 | 5.34 | qfq | 10,646,200 | 56,910,175 | -0.93% |
| 2025-11-11 | 5.40 | 5.42 | 5.36 | 5.39 | 5.39 | qfq | 11,582,500 | 62,464,441 | -0.19% |
| 2025-11-10 | 5.36 | 5.40 | 5.34 | 5.40 | 5.40 | qfq | 11,525,700 | 61,894,443 | 0.75% |
| 2025-11-07 | 5.38 | 5.39 | 5.34 | 5.36 | 5.36 | qfq | 9,893,700 | 53,006,794 | -0.56% |
| 2025-11-06 | 5.42 | 5.42 | 5.34 | 5.39 | 5.39 | qfq | 12,376,400 | 66,579,683 | -0.37% |
| 2025-11-05 | 5.35 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 12,486,100 | 67,507,795 | 0.56% |
| 2025-11-04 | 5.42 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 11,189,017 | 60,040,608 | -0.92% |
| 2025-11-03 | 5.35 | 5.43 | 5.30 | 5.43 | 5.43 | qfq | 14,102,150 | 75,813,263 | 1.69% |
| 2025-10-31 | 5.32 | 5.40 | 5.32 | 5.34 | 5.34 | qfq | 18,451,642 | 98,872,914 | 0.19% |
| 2025-10-30 | 5.52 | 5.52 | 5.28 | 5.33 | 5.33 | qfq | 27,414,200 | 147,554,252 | -3.44% |
| 2025-10-29 | 5.66 | 5.67 | 5.45 | 5.52 | 5.52 | qfq | 26,196,200 | 144,601,713 | -2.82% |
| 2025-10-28 | 5.54 | 5.75 | 5.50 | 5.68 | 5.68 | qfq | 26,101,400 | 147,743,809 | 0.35% |
| 2025-10-27 | 5.68 | 5.85 | 5.62 | 5.66 | 5.66 | qfq | 22,625,800 | 128,516,778 | 0.35% |
| 2025-10-24 | 5.72 | 5.74 | 5.62 | 5.64 | 5.64 | qfq | 22,091,500 | 125,131,656 | -1.74% |
| 2025-10-23 | 5.85 | 5.85 | 5.65 | 5.74 | 5.74 | qfq | 28,439,000 | 162,400,354 | -2.05% |
| 2025-10-22 | 5.94 | 6.10 | 5.75 | 5.86 | 5.86 | qfq | 36,348,792 | 213,523,751 | -1.18% |
| 2025-10-21 | 6.00 | 6.05 | 5.86 | 5.93 | 5.93 | qfq | 41,187,900 | 243,683,963 | -1.17% |
| 2025-10-20 | 5.90 | 6.12 | 5.83 | 6.00 | 6.00 | qfq | 49,722,906 | 297,460,500 | 3.45% |
| 2025-10-17 | 6.00 | 6.01 | 5.79 | 5.80 | 5.80 | qfq | 48,139,606 | 282,334,828 | -4.45% |
| 2025-10-16 | 5.80 | 6.35 | 5.73 | 6.07 | 6.07 | qfq | 85,258,000 | 515,726,280 | 5.02% |
| 2025-10-15 | 5.60 | 5.85 | 5.58 | 5.78 | 5.78 | qfq | 27,331,000 | 156,377,907 | 3.58% |
| 2025-10-14 | 5.76 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 22,735,800 | 128,506,497 | -1.41% |
| 2025-10-13 | 5.44 | 5.69 | 5.38 | 5.66 | 5.66 | qfq | 29,037,100 | 162,086,005 | -2.08% |
| 2025-10-10 | 5.79 | 5.91 | 5.73 | 5.78 | 5.78 | qfq | 34,077,100 | 197,957,843 | -1.03% |
| 2025-10-09 | 5.73 | 5.94 | 5.71 | 5.84 | 5.84 | qfq | 45,199,374 | 264,044,032 | 1.74% |
| 2025-09-30 | 5.70 | 5.77 | 5.62 | 5.74 | 5.74 | qfq | 29,025,974 | 165,165,804 | 0.70% |
| 2025-09-29 | 5.73 | 5.79 | 5.64 | 5.70 | 5.70 | qfq | 33,101,800 | 188,412,457 | -0.87% |
| 2025-09-26 | 5.52 | 5.84 | 5.47 | 5.75 | 5.75 | qfq | 56,095,202 | 319,932,636 | 3.60% |
| 2025-09-25 | 5.60 | 5.69 | 5.52 | 5.55 | 5.55 | qfq | 26,423,216 | 147,922,624 | -1.42% |
| 2025-09-24 | 5.69 | 5.70 | 5.58 | 5.63 | 5.63 | qfq | 32,705,200 | 183,883,807 | -1.40% |
| 2025-09-23 | 5.54 | 5.72 | 5.34 | 5.71 | 5.71 | qfq | 57,824,159 | 321,069,952 | 2.51% |
| 2025-09-22 | 5.50 | 5.59 | 5.50 | 5.57 | 5.57 | qfq | 22,746,700 | 126,086,460 | 0.72% |
| 2025-09-19 | 5.68 | 5.78 | 5.50 | 5.53 | 5.53 | qfq | 40,976,900 | 229,498,354 | -3.66% |
| 2025-09-18 | 5.72 | 5.84 | 5.65 | 5.74 | 5.74 | qfq | 70,446,869 | 403,997,556 | 1.41% |
| 2025-09-17 | 5.70 | 5.75 | 5.62 | 5.66 | 5.66 | qfq | 55,872,200 | 316,214,496 | -0.70% |
| 2025-09-16 | 5.85 | 5.89 | 5.62 | 5.70 | 5.70 | qfq | 108,796,775 | 624,484,447 | 2.15% |
| 2025-09-15 | 5.14 | 5.58 | 5.13 | 5.58 | 5.58 | qfq | 47,780,087 | 262,933,770 | 10.06% |
| 2025-09-12 | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | qfq | 9,296,281 | 47,377,747 | -0.78% |
| 2025-09-11 | 5.06 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 14,311,543 | 72,401,950 | 0.59% |
| 2025-09-10 | 5.08 | 5.13 | 5.06 | 5.08 | 5.08 | qfq | 7,784,128 | 39,634,516 | -0.20% |
| 2025-09-09 | 5.13 | 5.13 | 5.06 | 5.09 | 5.09 | qfq | 11,656,859 | 59,330,954 | -1.17% |
| 2025-09-08 | 5.12 | 5.17 | 5.07 | 5.15 | 5.15 | qfq | 10,707,500 | 54,896,548 | 0.19% |
| 2025-09-05 | 5.06 | 5.14 | 5.02 | 5.14 | 5.14 | qfq | 12,634,900 | 64,348,696 | 1.98% |
| 2025-09-04 | 5.04 | 5.13 | 4.97 | 5.04 | 5.04 | qfq | 17,634,750 | 89,171,150 | 0.20% |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 15,846,835 | 80,675,090 | -2.71% |
| 2025-09-02 | 5.25 | 5.26 | 5.09 | 5.17 | 5.17 | qfq | 20,695,606 | 106,763,280 | -1.52% |
| 2025-09-01 | 5.23 | 5.32 | 5.21 | 5.25 | 5.25 | qfq | 14,316,400 | 75,296,368 | 0.00% |
| 2025-08-29 | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | qfq | 19,770,912 | 104,455,758 | -2.78% |
| 2025-08-28 | 5.43 | 5.54 | 5.17 | 5.40 | 5.40 | qfq | 29,129,243 | 156,151,908 | -0.37% |
| 2025-08-27 | 5.56 | 5.60 | 5.41 | 5.42 | 5.42 | qfq | 21,965,848 | 120,826,936 | -2.52% |
| 2025-08-26 | 5.48 | 5.57 | 5.44 | 5.56 | 5.56 | qfq | 23,020,824 | 127,295,557 | 0.91% |
| 2025-08-25 | 5.52 | 5.53 | 5.44 | 5.51 | 5.51 | qfq | 20,200,500 | 110,749,147 | 0.18% |
| 2025-08-22 | 5.46 | 5.50 | 5.44 | 5.50 | 5.50 | qfq | 16,371,768 | 89,510,923 | 0.18% |
| 2025-08-21 | 5.50 | 5.53 | 5.43 | 5.49 | 5.49 | qfq | 15,277,519 | 83,618,398 | -0.18% |
| 2025-08-20 | 5.47 | 5.50 | 5.43 | 5.50 | 5.50 | qfq | 16,688,858 | 91,428,983 | 0.55% |
| 2025-08-19 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | qfq | 15,865,385 | 86,475,369 | 0.74% |
| 2025-08-18 | 5.37 | 5.47 | 5.35 | 5.43 | 5.43 | qfq | 18,387,573 | 99,848,236 | 1.31% |
| 2025-08-15 | 5.34 | 5.38 | 5.32 | 5.36 | 5.36 | qfq | 12,376,713 | 66,303,982 | 0.75% |
| 2025-08-14 | 5.45 | 5.49 | 5.32 | 5.32 | 5.32 | qfq | 13,879,417 | 74,644,672 | -2.39% |
| 2025-08-13 | 5.41 | 5.49 | 5.38 | 5.45 | 5.45 | qfq | 14,893,558 | 80,990,825 | 0.74% |
| 2025-08-12 | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | qfq | 9,487,168 | 51,266,746 | -0.37% |
| 2025-08-11 | 5.32 | 5.49 | 5.31 | 5.43 | 5.43 | qfq | 19,167,813 | 103,662,015 | 2.07% |
| 2025-08-08 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | qfq | 12,565,000 | 66,952,084 | -1.48% |
| 2025-08-07 | 5.38 | 5.42 | 5.33 | 5.40 | 5.40 | qfq | 17,422,100 | 93,725,932 | 0.56% |
| 2025-08-06 | 5.34 | 5.39 | 5.31 | 5.37 | 5.37 | qfq | 14,390,500 | 77,130,702 | 0.56% |
| 2025-08-05 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | qfq | 9,458,200 | 50,351,948 | 1.14% |
| 2025-08-04 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | qfq | 5,992,300 | 31,517,114 | 0.38% |
| 2025-08-01 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | qfq | 7,963,000 | 41,829,884 | 0.77% |
| 2025-07-31 | 5.29 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 11,412,400 | 60,103,108 | -1.88% |
| 2025-07-30 | 5.35 | 5.35 | 5.24 | 5.32 | 5.32 | qfq | 11,296,456 | 59,866,593 | 0.00% |
| 2025-07-29 | 5.33 | 5.34 | 5.26 | 5.32 | 5.32 | qfq | 8,724,000 | 46,133,494 | -0.19% |
| 2025-07-28 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | qfq | 8,913,600 | 47,669,536 | -0.37% |
| 2025-07-25 | 5.33 | 5.37 | 5.32 | 5.35 | 5.35 | qfq | 9,918,400 | 53,015,543 | 0.56% |
| 2025-07-24 | 5.27 | 5.33 | 5.25 | 5.32 | 5.32 | qfq | 12,956,409 | 68,744,793 | 1.14% |
| 2025-07-23 | 5.30 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 10,104,300 | 53,395,569 | -0.38% |
| 2025-07-22 | 5.33 | 5.34 | 5.24 | 5.28 | 5.28 | qfq | 10,423,100 | 55,041,088 | -0.56% |
| 2025-07-21 | 5.29 | 5.32 | 5.25 | 5.31 | 5.31 | qfq | 10,906,900 | 57,745,167 | 1.14% |
| 2025-07-18 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | qfq | 7,285,048 | 38,238,209 | -0.38% |
| 2025-07-17 | 5.27 | 5.27 | 5.23 | 5.27 | 5.27 | qfq | 7,140,929 | 37,552,061 | 0.38% |
| 2025-07-16 | 5.17 | 5.27 | 5.15 | 5.25 | 5.25 | qfq | 10,814,300 | 56,628,241 | 1.55% |
| 2025-07-15 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | qfq | 13,553,011 | 70,096,705 | -1.90% |
| 2025-07-14 | 5.28 | 5.30 | 5.24 | 5.27 | 5.27 | qfq | 6,911,400 | 36,469,924 | -0.19% |
| 2025-07-11 | 5.30 | 5.30 | 5.23 | 5.28 | 5.28 | qfq | 9,273,900 | 48,845,555 | 0.19% |
| 2025-07-10 | 5.29 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 7,121,700 | 37,465,798 | -0.19% |
| 2025-07-09 | 5.29 | 5.31 | 5.26 | 5.28 | 5.28 | qfq | 8,586,856 | 45,418,971 | -0.19% |
| 2025-07-08 | 5.19 | 5.29 | 5.18 | 5.29 | 5.29 | qfq | 8,771,925 | 46,113,800 | 1.73% |
| 2025-07-07 | 5.19 | 5.21 | 5.16 | 5.20 | 5.20 | qfq | 5,788,800 | 30,032,230 | 0.19% |
| 2025-07-04 | 5.26 | 5.27 | 5.18 | 5.19 | 5.19 | qfq | 10,947,356 | 57,114,312 | -1.52% |
| 2025-07-03 | 5.27 | 5.30 | 5.25 | 5.27 | 5.27 | qfq | 7,670,000 | 40,448,099 | 0.38% |
| 2025-07-02 | 5.31 | 5.31 | 5.21 | 5.25 | 5.25 | qfq | 11,936,600 | 62,729,599 | -1.32% |
| 2025-07-01 | 5.35 | 5.37 | 5.28 | 5.32 | 5.32 | qfq | 9,083,263 | 48,324,079 | -0.56% |
| 2025-06-30 | 5.30 | 5.36 | 5.29 | 5.35 | 5.35 | qfq | 9,617,031 | 51,212,431 | 0.94% |
| 2025-06-27 | 5.33 | 5.36 | 5.29 | 5.30 | 5.30 | qfq | 10,129,100 | 53,871,924 | 0.00% |
| 2025-06-26 | 5.33 | 5.38 | 5.28 | 5.30 | 5.30 | qfq | 13,442,800 | 71,570,223 | -0.93% |
| 2025-06-25 | 5.35 | 5.37 | 5.25 | 5.35 | 5.35 | qfq | 15,416,231 | 81,822,016 | 0.19% |
| 2025-06-24 | 5.25 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 18,040,395 | 95,619,258 | 3.69% |
| 2025-06-23 | 5.01 | 5.17 | 4.99 | 5.15 | 5.15 | qfq | 11,594,269 | 59,361,749 | 1.78% |
| 2025-06-20 | 5.06 | 5.13 | 5.02 | 5.06 | 5.06 | qfq | 8,125,633 | 41,181,459 | 0.00% |
| 2025-06-19 | 5.15 | 5.21 | 5.06 | 5.06 | 5.06 | qfq | 10,383,369 | 53,149,748 | -2.32% |
| 2025-06-18 | 5.22 | 5.23 | 5.13 | 5.18 | 5.18 | qfq | 13,309,600 | 68,847,260 | -0.77% |
| 2025-06-17 | 5.27 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 12,704,800 | 66,614,163 | -1.51% |
| 2025-06-16 | 5.23 | 5.33 | 5.21 | 5.30 | 5.30 | qfq | 8,534,530 | 45,123,232 | 0.57% |
| 2025-06-13 | 5.48 | 5.49 | 5.26 | 5.27 | 5.27 | qfq | 21,746,561 | 115,989,813 | -4.70% |
| 2025-06-12 | 5.51 | 5.56 | 5.48 | 5.53 | 5.53 | qfq | 12,371,157 | 68,281,509 | -0.90% |
| 2025-06-11 | 5.55 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 16,685,485 | 93,376,923 | 1.27% |
| 2025-06-10 | 5.64 | 5.64 | 5.41 | 5.51 | 5.51 | qfq | 20,191,100 | 111,389,885 | -1.96% |
| 2025-06-09 | 5.60 | 5.62 | 5.56 | 5.62 | 5.62 | qfq | 15,289,800 | 85,527,136 | 0.36% |
| 2025-06-06 | 5.58 | 5.64 | 5.54 | 5.60 | 5.60 | qfq | 13,529,869 | 75,438,099 | -0.36% |
| 2025-06-05 | 5.68 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 16,082,000 | 90,058,958 | -0.18% |
| 2025-06-04 | 5.59 | 5.68 | 5.57 | 5.63 | 5.63 | qfq | 19,277,702 | 108,285,739 | 1.62% |
| 2025-06-03 | 5.56 | 5.65 | 5.53 | 5.54 | 5.54 | qfq | 18,533,400 | 103,236,912 | -0.36% |
| 2025-05-30 | 5.75 | 5.78 | 5.55 | 5.56 | 5.56 | qfq | 29,856,500 | 167,466,864 | -3.64% |
| 2025-05-29 | 5.45 | 5.95 | 5.45 | 5.77 | 5.77 | qfq | 52,824,200 | 304,134,785 | 6.07% |
| 2025-05-28 | 5.42 | 5.60 | 5.40 | 5.44 | 5.44 | qfq | 15,383,400 | 84,318,656 | 0.37% |
| 2025-05-27 | 5.43 | 5.49 | 5.36 | 5.42 | 5.42 | qfq | 10,904,200 | 58,961,519 | -0.37% |
| 2025-05-26 | 5.36 | 5.50 | 5.33 | 5.44 | 5.44 | qfq | 12,436,000 | 67,425,730 | 1.49% |
| 2025-05-23 | 5.48 | 5.54 | 5.34 | 5.36 | 5.36 | qfq | 14,119,000 | 76,749,975 | -2.37% |
| 2025-05-22 | 5.55 | 5.62 | 5.46 | 5.49 | 5.49 | qfq | 15,876,199 | 88,094,404 | -1.61% |
| 2025-05-21 | 5.62 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 16,986,133 | 94,695,660 | -0.89% |
| 2025-05-20 | 5.56 | 5.67 | 5.48 | 5.63 | 5.63 | qfq | 24,034,400 | 134,012,876 | 1.26% |
| 2025-05-19 | 5.56 | 5.58 | 5.42 | 5.56 | 5.56 | qfq | 29,384,200 | 161,741,671 | 0.18% |
| 2025-05-16 | 5.40 | 5.86 | 5.35 | 5.55 | 5.55 | qfq | 58,092,330 | 325,731,800 | 4.13% |
| 2025-05-15 | 5.43 | 5.45 | 5.31 | 5.33 | 5.33 | qfq | 11,091,800 | 59,548,085 | -2.56% |
| 2025-05-14 | 5.46 | 5.49 | 5.39 | 5.47 | 5.47 | qfq | 10,540,600 | 57,321,676 | 0.18% |
| 2025-05-13 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | qfq | 12,232,395 | 67,471,979 | -1.62% |
| 2025-05-12 | 5.50 | 5.56 | 5.45 | 5.55 | 5.55 | qfq | 11,820,700 | 65,205,013 | 2.40% |
| 2025-05-09 | 5.56 | 5.57 | 5.40 | 5.42 | 5.42 | qfq | 11,771,900 | 64,186,810 | -2.87% |
| 2025-05-08 | 5.45 | 5.61 | 5.40 | 5.58 | 5.58 | qfq | 21,229,700 | 117,629,249 | 2.39% |
| 2025-05-07 | 5.49 | 5.55 | 5.39 | 5.45 | 5.45 | qfq | 13,670,900 | 74,842,578 | 0.18% |
| 2025-05-06 | 5.25 | 5.44 | 5.25 | 5.44 | 5.44 | qfq | 15,387,500 | 82,719,912 | 4.41% |
| 2025-04-30 | 5.21 | 5.28 | 5.16 | 5.21 | 5.21 | qfq | 10,082,900 | 52,894,420 | 0.77% |
| 2025-04-29 | 5.12 | 5.25 | 5.08 | 5.17 | 5.17 | qfq | 12,150,400 | 63,095,381 | 0.58% |
| 2025-04-28 | 5.25 | 5.28 | 5.09 | 5.14 | 5.14 | qfq | 16,208,566 | 83,608,848 | -3.75% |
| 2025-04-25 | 5.35 | 5.43 | 5.31 | 5.34 | 5.34 | qfq | 9,131,400 | 48,966,987 | 0.19% |
| 2025-04-24 | 5.45 | 5.49 | 5.32 | 5.33 | 5.33 | qfq | 11,564,700 | 62,136,644 | -2.20% |
| 2025-04-23 | 5.41 | 5.53 | 5.35 | 5.45 | 5.45 | qfq | 16,661,100 | 90,717,776 | 1.87% |
| 2025-04-22 | 5.37 | 5.47 | 5.34 | 5.35 | 5.35 | qfq | 12,883,100 | 69,319,320 | -0.74% |
| 2025-04-21 | 5.23 | 5.39 | 5.17 | 5.39 | 5.39 | qfq | 14,909,160 | 79,140,909 | 3.06% |
| 2025-04-18 | 5.13 | 5.26 | 5.07 | 5.23 | 5.23 | qfq | 12,821,300 | 66,385,139 | 1.95% |
| 2025-04-17 | 5.12 | 5.21 | 5.09 | 5.13 | 5.13 | qfq | 8,543,700 | 44,100,481 | -0.19% |
| 2025-04-16 | 5.21 | 5.28 | 5.05 | 5.14 | 5.14 | qfq | 11,090,600 | 57,324,419 | -2.10% |
| 2025-04-15 | 5.23 | 5.28 | 5.18 | 5.25 | 5.25 | qfq | 11,678,600 | 60,933,423 | 0.00% |
| 2025-04-14 | 5.24 | 5.32 | 5.20 | 5.25 | 5.25 | qfq | 19,739,900 | 104,019,911 | 1.55% |
| 2025-04-11 | 5.03 | 5.29 | 5.01 | 5.17 | 5.17 | qfq | 25,436,000 | 132,000,097 | 2.58% |
| 2025-04-10 | 4.98 | 5.13 | 4.97 | 5.04 | 5.04 | qfq | 24,073,600 | 121,938,489 | 3.49% |
| 2025-04-09 | 4.68 | 4.92 | 4.35 | 4.87 | 4.87 | qfq | 27,473,960 | 128,574,149 | 0.83% |
| 2025-04-08 | 5.01 | 5.14 | 4.67 | 4.83 | 4.83 | qfq | 33,996,500 | 164,298,443 | -6.76% |
| 2025-04-07 | 5.24 | 5.38 | 5.18 | 5.18 | 5.18 | qfq | 13,923,000 | 72,755,055 | -10.07% |
| 2025-04-03 | 5.81 | 5.89 | 5.72 | 5.76 | 5.76 | qfq | 12,235,626 | 70,924,867 | -1.71% |
| 2025-04-02 | 5.82 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 10,987,426 | 64,545,016 | 0.17% |
| 2025-04-01 | 5.83 | 5.91 | 5.82 | 5.85 | 5.85 | qfq | 12,112,200 | 70,995,460 | 0.34% |
| 2025-03-31 | 5.91 | 5.93 | 5.68 | 5.83 | 5.83 | qfq | 18,702,426 | 108,167,973 | -2.18% |
| 2025-03-28 | 6.03 | 6.08 | 5.95 | 5.96 | 5.96 | qfq | 16,793,229 | 100,870,214 | -1.16% |
| 2025-03-27 | 6.14 | 6.17 | 5.98 | 6.03 | 6.03 | qfq | 18,930,700 | 114,720,747 | -2.43% |
| 2025-03-26 | 6.02 | 6.22 | 5.97 | 6.18 | 6.18 | qfq | 24,495,000 | 150,559,434 | 2.66% |
| 2025-03-25 | 6.23 | 6.30 | 6.00 | 6.02 | 6.02 | qfq | 26,206,000 | 159,748,070 | -3.37% |
| 2025-03-24 | 6.49 | 6.52 | 6.04 | 6.23 | 6.23 | qfq | 42,170,300 | 263,111,395 | -4.01% |
| 2025-03-21 | 6.81 | 6.85 | 6.48 | 6.49 | 6.49 | qfq | 51,469,666 | 341,237,523 | -5.81% |
| 2025-03-20 | 7.01 | 7.05 | 6.85 | 6.89 | 6.89 | qfq | 57,598,899 | 399,248,976 | -2.27% |
| 2025-03-19 | 6.82 | 7.17 | 6.73 | 7.05 | 7.05 | qfq | 96,442,522 | 670,016,437 | 3.52% |
| 2025-03-18 | 6.72 | 6.89 | 6.63 | 6.81 | 6.81 | qfq | 51,219,428 | 344,695,529 | 0.29% |
| 2025-03-17 | 6.48 | 6.80 | 6.47 | 6.79 | 6.79 | qfq | 62,445,829 | 417,388,582 | 4.46% |
| 2025-03-14 | 6.43 | 6.50 | 6.35 | 6.50 | 6.50 | qfq | 41,561,100 | 268,167,289 | 2.20% |
| 2025-03-13 | 6.55 | 6.59 | 6.28 | 6.36 | 6.36 | qfq | 67,636,400 | 432,739,892 | -3.20% |
| 2025-03-12 | 6.29 | 6.86 | 6.26 | 6.57 | 6.57 | qfq | 99,140,696 | 665,117,262 | 5.29% |
| 2025-03-11 | 6.20 | 6.24 | 6.12 | 6.24 | 6.24 | qfq | 14,861,018 | 91,824,862 | -0.16% |
| 2025-03-10 | 6.32 | 6.35 | 6.20 | 6.25 | 6.25 | qfq | 12,297,086 | 76,896,283 | -0.95% |
| 2025-03-07 | 6.38 | 6.44 | 6.25 | 6.31 | 6.31 | qfq | 17,682,200 | 111,974,932 | -1.41% |
| 2025-03-06 | 6.36 | 6.46 | 6.35 | 6.40 | 6.40 | qfq | 18,079,200 | 115,758,701 | 0.95% |
| 2025-03-05 | 6.30 | 6.36 | 6.21 | 6.34 | 6.34 | qfq | 15,658,679 | 98,431,762 | 0.63% |
| 2025-03-04 | 6.05 | 6.32 | 6.02 | 6.30 | 6.30 | qfq | 21,439,278 | 133,616,457 | 3.11% |
| 2025-03-03 | 6.17 | 6.27 | 6.06 | 6.11 | 6.11 | qfq | 22,379,400 | 138,317,726 | -0.81% |
| 2025-02-28 | 6.62 | 6.69 | 6.14 | 6.16 | 6.16 | qfq | 40,615,908 | 258,194,949 | -7.51% |
| 2025-02-27 | 6.72 | 6.85 | 6.55 | 6.66 | 6.66 | qfq | 46,008,075 | 309,638,208 | -0.45% |
| 2025-02-26 | 6.66 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 33,683,675 | 224,580,348 | 0.30% |
| 2025-02-25 | 6.50 | 6.75 | 6.40 | 6.67 | 6.67 | qfq | 42,076,800 | 279,879,109 | 1.83% |
| 2025-02-24 | 6.53 | 6.63 | 6.45 | 6.55 | 6.55 | qfq | 24,886,900 | 162,901,558 | 0.00% |
| 2025-02-21 | 6.49 | 6.58 | 6.39 | 6.55 | 6.55 | qfq | 27,047,353 | 175,785,446 | 0.15% |
| 2025-02-20 | 6.40 | 6.58 | 6.38 | 6.54 | 6.54 | qfq | 27,532,900 | 178,650,058 | 1.87% |
| 2025-02-19 | 6.23 | 6.44 | 6.23 | 6.42 | 6.42 | qfq | 23,453,200 | 149,610,748 | 3.05% |
| 2025-02-18 | 6.49 | 6.53 | 6.20 | 6.23 | 6.23 | qfq | 26,326,928 | 167,505,804 | -4.74% |
| 2025-02-17 | 6.53 | 6.64 | 6.44 | 6.54 | 6.54 | qfq | 31,662,028 | 206,998,155 | 1.08% |
| 2025-02-14 | 6.42 | 6.59 | 6.42 | 6.47 | 6.47 | qfq | 29,215,800 | 189,962,818 | 0.78% |
| 2025-02-13 | 6.51 | 6.53 | 6.40 | 6.42 | 6.42 | qfq | 27,066,500 | 174,945,428 | -1.98% |
| 2025-02-12 | 6.51 | 6.58 | 6.42 | 6.55 | 6.55 | qfq | 33,021,800 | 215,051,564 | 0.77% |
| 2025-02-11 | 6.63 | 6.76 | 6.46 | 6.50 | 6.50 | qfq | 37,648,300 | 246,158,794 | -1.37% |
| 2025-02-10 | 6.40 | 6.60 | 6.40 | 6.59 | 6.59 | qfq | 56,211,175 | 365,914,674 | -1.20% |
| 2025-02-07 | 6.80 | 6.94 | 6.58 | 6.67 | 6.67 | qfq | 83,050,801 | 559,571,188 | 1.37% |
| 2025-02-06 | 6.23 | 6.58 | 6.17 | 6.58 | 6.58 | qfq | 49,960,000 | 320,465,514 | 5.62% |
| 2025-02-05 | 6.13 | 6.28 | 6.12 | 6.23 | 6.23 | qfq | 23,261,568 | 144,221,245 | 1.96% |
| 2025-01-27 | 6.22 | 6.31 | 6.11 | 6.11 | 6.11 | qfq | 19,041,675 | 117,969,937 | -1.45% |
| 2025-01-24 | 6.05 | 6.22 | 6.01 | 6.20 | 6.20 | qfq | 21,885,700 | 134,196,729 | 1.81% |
| 2025-01-23 | 6.20 | 6.30 | 6.09 | 6.09 | 6.09 | qfq | 24,891,800 | 154,330,672 | -1.14% |
| 2025-01-22 | 6.21 | 6.30 | 6.14 | 6.16 | 6.16 | qfq | 20,795,775 | 128,919,325 | -2.38% |
| 2025-01-21 | 6.29 | 6.35 | 6.17 | 6.31 | 6.31 | qfq | 31,253,678 | 195,589,298 | 0.00% |
| 2025-01-20 | 6.27 | 6.36 | 6.17 | 6.31 | 6.31 | qfq | 43,264,863 | 271,846,288 | 0.64% |
| 2025-01-17 | 6.55 | 6.65 | 6.23 | 6.27 | 6.27 | qfq | 84,408,091 | 537,424,797 | -4.71% |
| 2025-01-16 | 6.04 | 6.58 | 5.95 | 6.58 | 6.58 | qfq | 57,644,243 | 362,773,016 | 10.03% |
| 2025-01-15 | 5.85 | 6.06 | 5.77 | 5.98 | 5.98 | qfq | 39,139,300 | 230,891,373 | 2.22% |
| 2025-01-14 | 5.62 | 5.85 | 5.58 | 5.85 | 5.85 | qfq | 33,358,008 | 192,343,255 | 5.79% |
| 2025-01-13 | 5.37 | 5.57 | 5.31 | 5.53 | 5.53 | qfq | 23,117,174 | 126,228,064 | -0.18% |
| 2025-01-10 | 5.61 | 6.05 | 5.52 | 5.54 | 5.54 | qfq | 41,028,075 | 234,420,125 | -1.25% |
| 2025-01-09 | 5.50 | 5.65 | 5.47 | 5.61 | 5.61 | qfq | 14,111,700 | 78,960,890 | 1.08% |
| 2025-01-08 | 5.49 | 5.57 | 5.33 | 5.55 | 5.55 | qfq | 18,005,700 | 98,395,254 | 0.91% |
| 2025-01-07 | 5.36 | 5.51 | 5.33 | 5.50 | 5.50 | qfq | 17,191,429 | 92,887,531 | 3.58% |
| 2025-01-06 | 5.38 | 5.42 | 5.12 | 5.31 | 5.31 | qfq | 18,270,900 | 96,885,754 | -0.93% |
| 2025-01-03 | 5.65 | 5.72 | 5.33 | 5.36 | 5.36 | qfq | 20,480,400 | 112,308,500 | -5.13% |
| 2025-01-02 | 5.76 | 5.86 | 5.57 | 5.65 | 5.65 | qfq | 22,898,778 | 131,060,166 | -1.74% |
| 2024-12-31 | 5.96 | 6.00 | 5.74 | 5.75 | 5.75 | qfq | 22,988,600 | 134,323,367 | -3.69% |
| 2024-12-30 | 6.05 | 6.05 | 5.89 | 5.97 | 5.97 | qfq | 16,816,300 | 100,282,963 | -1.81% |
| 2024-12-27 | 6.04 | 6.17 | 6.00 | 6.08 | 6.08 | qfq | 17,375,200 | 106,115,466 | 0.50% |
| 2024-12-26 | 5.95 | 6.13 | 5.94 | 6.05 | 6.05 | qfq | 22,467,600 | 135,869,644 | 1.68% |
| 2024-12-25 | 6.16 | 6.21 | 5.89 | 5.95 | 5.95 | qfq | 29,255,700 | 175,233,117 | -4.34% |
| 2024-12-24 | 6.17 | 6.30 | 6.13 | 6.22 | 6.22 | qfq | 24,332,800 | 150,634,844 | 1.14% |
| 2024-12-23 | 6.58 | 6.63 | 6.12 | 6.15 | 6.15 | qfq | 42,247,500 | 265,851,693 | -6.96% |
| 2024-12-20 | 6.45 | 6.69 | 6.45 | 6.61 | 6.61 | qfq | 35,427,791 | 234,100,021 | 0.76% |
| 2024-12-19 | 6.45 | 6.62 | 6.39 | 6.56 | 6.56 | qfq | 34,565,070 | 225,053,714 | 0.46% |
| 2024-12-18 | 6.45 | 6.62 | 6.40 | 6.53 | 6.53 | qfq | 33,779,636 | 220,007,685 | 1.24% |
| 2024-12-17 | 6.65 | 6.77 | 6.43 | 6.45 | 6.45 | qfq | 45,318,391 | 296,574,207 | -3.73% |
| 2024-12-16 | 6.88 | 6.92 | 6.66 | 6.70 | 6.70 | qfq | 47,028,248 | 318,076,558 | -2.19% |
| 2024-12-13 | 7.01 | 7.19 | 6.84 | 6.85 | 6.85 | qfq | 84,784,378 | 589,627,433 | -4.33% |
| 2024-12-12 | 7.29 | 7.90 | 7.01 | 7.16 | 7.16 | qfq | 144,569,864 | 1,048,379,468 | -7.97% |
| 2024-12-11 | 7.67 | 8.20 | 7.24 | 7.78 | 7.78 | qfq | 203,555,524 | 1,578,193,134 | 4.43% |
| 2024-12-10 | 7.24 | 7.45 | 7.20 | 7.45 | 7.45 | qfq | 39,725,377 | 292,883,495 | 10.04% |
| 2024-12-09 | 6.16 | 6.77 | 6.07 | 6.77 | 6.77 | qfq | 52,939,041 | 342,963,805 | 10.08% |
| 2024-12-06 | 6.34 | 6.35 | 6.10 | 6.15 | 6.15 | qfq | 33,085,400 | 204,066,696 | -0.97% |
| 2024-12-05 | 5.98 | 6.26 | 5.98 | 6.21 | 6.21 | qfq | 41,739,600 | 257,436,178 | 3.16% |
| 2024-12-04 | 6.06 | 6.15 | 5.97 | 6.02 | 6.02 | qfq | 34,097,600 | 206,617,486 | -1.63% |
| 2024-12-03 | 6.17 | 6.31 | 6.02 | 6.12 | 6.12 | qfq | 58,746,748 | 361,250,088 | 0.99% |
| 2024-12-02 | 5.78 | 6.34 | 5.78 | 6.06 | 6.06 | qfq | 62,407,248 | 379,943,127 | 5.21% |
| 2024-11-29 | 5.65 | 5.81 | 5.65 | 5.76 | 5.76 | qfq | 17,220,100 | 98,857,611 | 1.23% |
| 2024-11-28 | 5.71 | 5.78 | 5.67 | 5.69 | 5.69 | qfq | 15,690,100 | 89,965,663 | -0.52% |
| 2024-11-27 | 5.60 | 5.72 | 5.40 | 5.72 | 5.72 | qfq | 20,050,500 | 111,312,400 | 1.60% |
| 2024-11-26 | 5.70 | 5.77 | 5.62 | 5.63 | 5.63 | qfq | 13,022,600 | 73,983,680 | -1.23% |
| 2024-11-25 | 5.64 | 5.72 | 5.52 | 5.70 | 5.70 | qfq | 16,894,791 | 94,898,735 | 1.24% |
| 2024-11-22 | 5.87 | 5.94 | 5.60 | 5.63 | 5.63 | qfq | 22,245,891 | 129,117,732 | -4.25% |
| 2024-11-21 | 5.87 | 5.92 | 5.80 | 5.88 | 5.88 | qfq | 17,706,300 | 103,768,818 | -0.34% |
| 2024-11-20 | 5.84 | 5.90 | 5.76 | 5.90 | 5.90 | qfq | 20,155,500 | 118,014,409 | 1.37% |
| 2024-11-19 | 5.62 | 5.82 | 5.59 | 5.82 | 5.82 | qfq | 23,643,946 | 134,466,511 | 4.86% |
| 2024-11-18 | 5.82 | 5.89 | 5.50 | 5.55 | 5.55 | qfq | 27,090,697 | 151,337,021 | -3.81% |
| 2024-11-15 | 5.95 | 6.06 | 5.75 | 5.77 | 5.77 | qfq | 29,519,500 | 174,805,187 | -3.67% |
| 2024-11-14 | 6.13 | 6.17 | 5.95 | 5.99 | 5.99 | qfq | 26,040,691 | 157,987,871 | -3.23% |
| 2024-11-13 | 6.28 | 6.34 | 5.99 | 6.19 | 6.19 | qfq | 39,226,140 | 240,409,387 | -2.06% |
| 2024-11-12 | 6.48 | 6.51 | 6.24 | 6.32 | 6.32 | qfq | 40,693,667 | 259,267,638 | -2.62% |
| 2024-11-11 | 6.30 | 6.50 | 6.23 | 6.49 | 6.49 | qfq | 50,388,100 | 323,209,220 | 2.53% |
| 2024-11-08 | 6.29 | 6.41 | 6.21 | 6.33 | 6.33 | qfq | 54,854,699 | 347,038,250 | 2.10% |
| 2024-11-07 | 6.07 | 6.23 | 6.03 | 6.20 | 6.20 | qfq | 38,491,831 | 236,599,478 | 0.98% |
| 2024-11-06 | 6.14 | 6.32 | 6.10 | 6.14 | 6.14 | qfq | 42,017,100 | 260,402,346 | -0.16% |
| 2024-11-05 | 6.03 | 6.22 | 6.02 | 6.15 | 6.15 | qfq | 41,659,500 | 254,526,316 | 1.49% |
| 2024-11-04 | 5.93 | 6.15 | 5.89 | 6.06 | 6.06 | qfq | 27,538,675 | 165,967,257 | 2.36% |
| 2024-11-01 | 6.31 | 6.37 | 5.90 | 5.92 | 5.92 | qfq | 54,664,200 | 330,851,669 | -7.06% |
| 2024-10-31 | 6.30 | 6.50 | 6.18 | 6.37 | 6.37 | qfq | 72,683,012 | 460,243,878 | 1.11% |
| 2024-10-30 | 5.92 | 6.39 | 5.83 | 6.30 | 6.30 | qfq | 91,549,727 | 570,775,768 | 5.35% |
| 2024-10-29 | 6.12 | 6.24 | 5.96 | 5.98 | 5.98 | qfq | 51,713,610 | 313,410,552 | -3.39% |
| 2024-10-28 | 6.01 | 6.27 | 5.99 | 6.19 | 6.19 | qfq | 63,924,248 | 392,434,615 | 3.00% |
| 2024-10-25 | 5.87 | 6.20 | 5.87 | 6.01 | 6.01 | qfq | 53,515,600 | 322,390,468 | 1.18% |
| 2024-10-24 | 6.55 | 6.55 | 5.90 | 5.94 | 5.94 | qfq | 92,982,204 | 569,665,439 | -9.45% |
| 2024-10-23 | 6.30 | 6.93 | 6.05 | 6.56 | 6.56 | qfq | 122,902,378 | 783,495,490 | 4.13% |
| 2024-10-22 | 5.90 | 6.45 | 5.77 | 6.30 | 6.30 | qfq | 105,035,853 | 643,734,613 | 5.35% |
| 2024-10-21 | 5.59 | 6.20 | 5.59 | 5.98 | 5.98 | qfq | 111,930,410 | 662,334,078 | 5.10% |
| 2024-10-18 | 5.51 | 6.00 | 5.41 | 5.69 | 5.69 | qfq | 127,650,087 | 727,665,990 | 3.83% |
| 2024-10-17 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | qfq | 17,345,187 | 95,051,625 | 10.04% |
| 2024-10-16 | 4.95 | 5.06 | 4.91 | 4.98 | 4.98 | qfq | 25,901,400 | 129,326,853 | -0.80% |
| 2024-10-15 | 5.07 | 5.22 | 5.01 | 5.02 | 5.02 | qfq | 32,689,871 | 167,386,505 | -1.95% |
| 2024-10-14 | 4.95 | 5.16 | 4.90 | 5.12 | 5.12 | qfq | 37,910,583 | 190,859,315 | 1.59% |
| 2024-10-11 | 5.25 | 5.33 | 4.97 | 5.04 | 5.04 | qfq | 46,089,841 | 236,099,522 | -6.67% |
| 2024-10-10 | 5.88 | 5.88 | 5.30 | 5.40 | 5.40 | qfq | 88,190,003 | 483,134,940 | -8.32% |
| 2024-10-09 | 5.65 | 6.10 | 5.43 | 5.89 | 5.89 | qfq | 140,947,182 | 823,871,915 | 5.37% |
| 2024-10-08 | 5.85 | 5.85 | 5.11 | 5.59 | 5.59 | qfq | 103,065,202 | 567,122,039 | 5.08% |
| 2024-09-30 | 5.10 | 5.34 | 4.89 | 5.32 | 5.32 | qfq | 100,345,140 | 514,826,727 | 9.47% |
| 2024-09-27 | 4.69 | 4.93 | 4.65 | 4.86 | 4.86 | qfq | 93,623,671 | 447,261,475 | 4.29% |
| 2024-09-26 | 4.56 | 4.67 | 4.52 | 4.66 | 4.66 | qfq | 72,157,552 | 331,595,654 | 0.43% |
| 2024-09-25 | 4.51 | 4.81 | 4.51 | 4.64 | 4.64 | qfq | 103,066,681 | 479,309,998 | -0.64% |
| 2024-09-24 | 4.80 | 4.97 | 4.59 | 4.67 | 4.67 | qfq | 133,157,982 | 635,519,408 | 3.32% |
| 2024-09-23 | 4.10 | 4.52 | 4.10 | 4.52 | 4.52 | qfq | 45,102,062 | 196,948,557 | 9.98% |
| 2024-09-20 | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 11,084,700 | 45,571,492 | -0.72% |
| 2024-09-19 | 4.03 | 4.14 | 4.01 | 4.14 | 4.14 | qfq | 13,436,400 | 55,069,532 | 3.24% |
| 2024-09-18 | 4.05 | 4.07 | 3.93 | 4.01 | 4.01 | qfq | 13,075,600 | 52,244,332 | -1.23% |
| 2024-09-13 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 12,845,200 | 52,471,392 | -1.69% |
| 2024-09-12 | 4.16 | 4.20 | 4.13 | 4.13 | 4.13 | qfq | 10,967,800 | 45,655,450 | 0.00% |
| 2024-09-11 | 4.24 | 4.24 | 4.11 | 4.13 | 4.13 | qfq | 14,582,900 | 60,383,055 | -2.13% |
| 2024-09-10 | 4.18 | 4.24 | 4.10 | 4.22 | 4.22 | qfq | 15,032,400 | 62,591,935 | 1.44% |
| 2024-09-09 | 4.11 | 4.22 | 4.01 | 4.16 | 4.16 | qfq | 18,795,800 | 77,931,894 | -2.35% |
| 2024-09-06 | 4.36 | 4.45 | 4.25 | 4.26 | 4.26 | qfq | 18,984,000 | 82,168,352 | -1.62% |
| 2024-09-05 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 15,123,800 | 65,024,878 | 2.12% |
| 2024-09-04 | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | qfq | 11,639,000 | 49,459,004 | -1.40% |
| 2024-09-03 | 4.20 | 4.30 | 4.16 | 4.30 | 4.30 | qfq | 14,396,200 | 61,324,331 | 1.90% |
| 2024-09-02 | 4.33 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 14,316,800 | 61,298,628 | -2.31% |
| 2024-08-30 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | qfq | 21,912,900 | 94,629,887 | 2.37% |
| 2024-08-29 | 4.17 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 14,783,800 | 62,276,809 | 0.48% |
| 2024-08-28 | 4.16 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 14,886,052 | 62,601,532 | 0.24% |
| 2024-08-27 | 4.32 | 4.34 | 4.17 | 4.19 | 4.19 | qfq | 25,009,400 | 105,581,023 | -4.56% |
| 2024-08-26 | 4.28 | 4.40 | 4.23 | 4.39 | 4.39 | qfq | 22,609,090 | 97,785,159 | 2.57% |
| 2024-08-23 | 4.25 | 4.31 | 4.18 | 4.28 | 4.28 | qfq | 17,706,500 | 75,371,718 | 0.71% |
| 2024-08-22 | 4.30 | 4.35 | 4.24 | 4.25 | 4.25 | qfq | 16,249,100 | 69,795,799 | -1.39% |
| 2024-08-21 | 4.26 | 4.37 | 4.26 | 4.31 | 4.31 | qfq | 16,297,719 | 70,361,213 | 0.47% |
| 2024-08-20 | 4.42 | 4.45 | 4.27 | 4.29 | 4.29 | qfq | 25,728,300 | 111,090,630 | -2.72% |
| 2024-08-19 | 4.35 | 4.50 | 4.35 | 4.41 | 4.41 | qfq | 29,905,500 | 132,669,073 | -2.86% |
| 2024-08-16 | 4.64 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 37,201,000 | 170,071,480 | -3.61% |
| 2024-08-15 | 4.75 | 4.75 | 4.61 | 4.71 | 4.71 | qfq | 57,259,519 | 268,678,047 | 1.07% |
| 2024-08-14 | 4.54 | 4.71 | 4.52 | 4.66 | 4.66 | qfq | 35,504,500 | 164,849,616 | 2.42% |
| 2024-08-13 | 4.48 | 4.56 | 4.46 | 4.55 | 4.55 | qfq | 16,803,100 | 75,795,870 | 1.34% |
| 2024-08-12 | 4.50 | 4.56 | 4.41 | 4.49 | 4.49 | qfq | 22,083,500 | 98,921,895 | -1.10% |
| 2024-08-09 | 4.56 | 4.60 | 4.53 | 4.54 | 4.54 | qfq | 21,444,400 | 97,676,812 | 0.22% |
| 2024-08-08 | 4.66 | 4.66 | 4.45 | 4.53 | 4.53 | qfq | 33,336,499 | 151,021,169 | -3.41% |
| 2024-08-07 | 4.65 | 4.75 | 4.62 | 4.69 | 4.69 | qfq | 27,314,700 | 128,147,701 | 0.21% |
| 2024-08-06 | 4.72 | 4.76 | 4.60 | 4.68 | 4.68 | qfq | 33,599,700 | 156,396,406 | 0.21% |
| 2024-08-05 | 4.83 | 4.97 | 4.65 | 4.67 | 4.67 | qfq | 48,745,700 | 233,255,377 | -5.08% |
| 2024-08-02 | 5.01 | 5.08 | 4.90 | 4.92 | 4.92 | qfq | 59,387,963 | 296,536,941 | -2.77% |
| 2024-08-01 | 5.04 | 5.17 | 5.01 | 5.06 | 5.06 | qfq | 71,872,451 | 365,087,996 | -0.78% |
| 2024-07-31 | 4.93 | 5.15 | 4.87 | 5.10 | 5.10 | qfq | 87,785,199 | 439,174,921 | 3.03% |
| 2024-07-30 | 4.79 | 5.05 | 4.75 | 4.95 | 4.95 | qfq | 74,307,102 | 365,594,654 | 1.02% |
| 2024-07-29 | 4.64 | 4.98 | 4.59 | 4.90 | 4.90 | qfq | 74,873,902 | 361,160,409 | 5.60% |
| 2024-07-26 | 4.58 | 4.74 | 4.58 | 4.64 | 4.64 | qfq | 43,387,800 | 201,691,786 | 1.75% |
| 2024-07-25 | 4.53 | 4.63 | 4.40 | 4.56 | 4.56 | qfq | 45,923,900 | 207,141,992 | 0.66% |
| 2024-07-24 | 4.77 | 4.77 | 4.51 | 4.53 | 4.53 | qfq | 64,584,100 | 297,225,525 | -7.55% |
| 2024-07-23 | 4.73 | 4.95 | 4.67 | 4.90 | 4.90 | qfq | 76,440,225 | 371,235,824 | 3.59% |
| 2024-07-22 | 4.68 | 4.79 | 4.66 | 4.73 | 4.73 | qfq | 38,551,983 | 181,927,306 | 0.21% |
| 2024-07-19 | 4.77 | 4.90 | 4.67 | 4.72 | 4.72 | qfq | 46,485,563 | 223,175,418 | -1.26% |
| 2024-07-18 | 4.68 | 4.89 | 4.64 | 4.78 | 4.78 | qfq | 51,008,100 | 243,687,615 | -1.65% |
| 2024-07-17 | 5.12 | 5.12 | 4.82 | 4.86 | 4.86 | qfq | 77,306,246 | 383,106,394 | -6.00% |
| 2024-07-16 | 5.13 | 5.22 | 5.04 | 5.17 | 5.17 | qfq | 77,627,950 | 398,204,810 | -1.52% |
| 2024-07-15 | 5.02 | 5.48 | 4.92 | 5.25 | 5.25 | qfq | 115,011,583 | 598,128,893 | 5.00% |
| 2024-07-12 | 4.92 | 5.22 | 4.92 | 5.00 | 5.00 | qfq | 105,628,075 | 532,041,087 | 1.63% |
| 2024-07-11 | 5.14 | 5.27 | 4.90 | 4.92 | 4.92 | qfq | 158,295,646 | 798,341,350 | 0.41% |
| 2024-07-10 | 4.66 | 4.90 | 4.62 | 4.90 | 4.90 | qfq | 82,963,827 | 399,745,375 | 10.11% |
| 2024-07-09 | 4.30 | 4.49 | 4.22 | 4.45 | 4.45 | qfq | 70,311,908 | 305,691,605 | 6.21% |
| 2024-07-08 | 4.43 | 4.46 | 4.18 | 4.19 | 4.19 | qfq | 59,996,354 | 256,277,767 | -5.20% |
| 2024-07-05 | 4.58 | 4.60 | 4.22 | 4.42 | 4.42 | qfq | 71,904,408 | 317,176,280 | -4.95% |
| 2024-07-04 | 4.94 | 4.96 | 4.62 | 4.65 | 4.65 | qfq | 90,908,327 | 437,559,988 | -0.85% |
| 2024-07-03 | 4.62 | 4.83 | 4.59 | 4.69 | 4.69 | qfq | 78,532,564 | 369,184,789 | 0.64% |
| 2024-07-02 | 4.75 | 4.81 | 4.63 | 4.66 | 4.66 | qfq | 64,956,663 | 306,311,320 | -2.92% |
| 2024-07-01 | 4.83 | 4.87 | 4.61 | 4.80 | 4.80 | qfq | 79,149,304 | 374,321,453 | -0.83% |
| 2024-06-28 | 4.73 | 4.98 | 4.69 | 4.84 | 4.84 | qfq | 92,622,389 | 448,346,139 | -0.82% |
| 2024-06-27 | 4.95 | 5.21 | 4.86 | 4.88 | 4.88 | qfq | 141,138,249 | 710,487,319 | -1.61% |
| 2024-06-26 | 4.96 | 5.04 | 4.80 | 4.96 | 4.96 | qfq | 155,662,336 | 761,609,805 | -6.77% |
| 2024-06-25 | 5.58 | 5.65 | 5.32 | 5.32 | 5.32 | qfq | 115,834,957 | 623,006,656 | -9.98% |
| 2024-06-24 | 6.20 | 7.09 | 5.91 | 5.91 | 5.91 | qfq | 232,275,778 | 1,508,590,361 | -10.05% |
| 2024-06-21 | 6.57 | 6.57 | 6.32 | 6.57 | 6.57 | qfq | 219,896,302 | 1,436,848,072 | 10.05% |
| 2024-06-20 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | qfq | 10,617,200 | 63,384,684 | 9.94% |
| 2024-06-19 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | qfq | 10,586,127 | 57,482,670 | 9.92% |
| 2024-06-18 | 4.94 | 4.94 | 4.76 | 4.94 | 4.94 | qfq | 41,807,706 | 206,057,780 | 10.02% |
| 2024-06-17 | 4.11 | 4.49 | 4.11 | 4.49 | 4.49 | qfq | 39,685,300 | 175,826,945 | 10.05% |
| 2024-06-14 | 3.95 | 4.24 | 3.85 | 4.08 | 4.08 | qfq | 20,873,690 | 84,029,434 | 3.29% |
| 2024-06-13 | 3.99 | 4.03 | 3.91 | 3.95 | 3.95 | qfq | 8,206,000 | 32,485,096 | -1.25% |
| 2024-06-12 | 3.88 | 4.02 | 3.85 | 4.00 | 4.00 | qfq | 8,608,400 | 34,188,190 | 3.09% |
| 2024-06-11 | 3.85 | 3.90 | 3.70 | 3.88 | 3.88 | qfq | 11,047,200 | 42,139,583 | 0.26% |
| 2024-06-07 | 3.80 | 3.90 | 3.77 | 3.87 | 3.87 | qfq | 14,908,900 | 57,367,357 | 4.03% |
| 2024-06-06 | 3.99 | 3.99 | 3.66 | 3.72 | 3.72 | qfq | 18,012,100 | 68,246,751 | -6.77% |
| 2024-06-05 | 4.10 | 4.19 | 3.98 | 3.99 | 3.99 | qfq | 13,546,890 | 54,769,859 | -1.97% |
| 2024-06-04 | 4.01 | 4.14 | 3.97 | 4.07 | 4.07 | qfq | 13,813,300 | 55,895,243 | 0.99% |
| 2024-06-03 | 4.30 | 4.31 | 3.99 | 4.03 | 4.03 | qfq | 13,000,000 | 53,239,827 | -3.82% |
| 2024-05-31 | 4.11 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 7,495,700 | 31,244,010 | 1.95% |
| 2024-05-30 | 4.10 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 6,758,200 | 27,958,651 | -0.72% |
| 2024-05-29 | 4.14 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 7,836,500 | 32,461,512 | -0.72% |
| 2024-05-28 | 4.18 | 4.22 | 4.10 | 4.17 | 4.17 | qfq | 7,266,100 | 30,345,837 | -0.24% |
| 2024-05-27 | 4.13 | 4.19 | 4.08 | 4.18 | 4.18 | qfq | 8,941,200 | 36,902,379 | 0.97% |
| 2024-05-24 | 4.19 | 4.24 | 4.13 | 4.14 | 4.14 | qfq | 6,158,200 | 25,701,401 | -1.19% |
| 2024-05-23 | 4.31 | 4.31 | 4.19 | 4.19 | 4.19 | qfq | 8,213,300 | 34,694,613 | -3.01% |
| 2024-05-22 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 10,684,790 | 45,933,150 | 2.13% |
| 2024-05-21 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | qfq | 9,998,190 | 42,417,627 | -2.76% |
| 2024-05-20 | 4.39 | 4.41 | 4.32 | 4.35 | 4.35 | qfq | 11,752,600 | 51,162,625 | -0.91% |
| 2024-05-17 | 4.38 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 13,074,900 | 57,064,215 | -0.45% |
| 2024-05-16 | 4.33 | 4.51 | 4.33 | 4.41 | 4.41 | qfq | 17,110,200 | 75,804,850 | 2.08% |
| 2024-05-15 | 4.55 | 4.58 | 4.30 | 4.32 | 4.32 | qfq | 23,221,559 | 102,481,357 | -1.59% |
| 2024-05-14 | 4.30 | 4.45 | 4.30 | 4.39 | 4.39 | qfq | 10,908,500 | 47,764,902 | 2.09% |
| 2024-05-13 | 4.40 | 4.41 | 4.27 | 4.30 | 4.30 | qfq | 10,284,600 | 44,473,327 | -2.27% |
| 2024-05-10 | 4.53 | 4.55 | 4.40 | 4.40 | 4.40 | qfq | 13,638,100 | 60,569,717 | -3.30% |
| 2024-05-09 | 4.46 | 4.63 | 4.46 | 4.55 | 4.55 | qfq | 11,498,300 | 52,529,761 | 0.89% |
| 2024-05-08 | 4.54 | 4.63 | 4.46 | 4.51 | 4.51 | qfq | 14,995,000 | 67,901,341 | -1.53% |
| 2024-05-07 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | qfq | 21,428,400 | 98,292,622 | -2.55% |
| 2024-05-06 | 4.69 | 4.89 | 4.61 | 4.70 | 4.70 | qfq | 27,676,900 | 130,567,559 | 2.62% |
| 2024-04-30 | 4.53 | 4.70 | 4.53 | 4.58 | 4.58 | qfq | 27,147,300 | 125,164,664 | 0.22% |
| 2024-04-29 | 4.48 | 4.70 | 4.48 | 4.57 | 4.57 | qfq | 30,481,500 | 138,826,292 | 4.10% |
| 2024-04-26 | 4.39 | 4.60 | 4.31 | 4.39 | 4.39 | qfq | 30,234,700 | 134,071,304 | 2.57% |
| 2024-04-25 | 4.45 | 4.47 | 4.23 | 4.28 | 4.28 | qfq | 25,862,500 | 111,322,991 | 2.15% |
| 2024-04-24 | 4.01 | 4.22 | 3.99 | 4.19 | 4.19 | qfq | 13,941,100 | 57,133,378 | 5.54% |
| 2024-04-23 | 3.90 | 4.01 | 3.88 | 3.97 | 3.97 | qfq | 10,488,800 | 41,380,790 | 2.58% |
| 2024-04-22 | 3.89 | 3.93 | 3.73 | 3.87 | 3.87 | qfq | 11,387,500 | 43,965,592 | -0.77% |
| 2024-04-19 | 3.91 | 3.97 | 3.85 | 3.90 | 3.90 | qfq | 12,461,600 | 48,572,194 | -1.02% |
| 2024-04-18 | 3.90 | 4.07 | 3.86 | 3.94 | 3.94 | qfq | 16,571,400 | 65,616,725 | 1.03% |
| 2024-04-17 | 3.68 | 3.91 | 3.66 | 3.90 | 3.90 | qfq | 20,234,000 | 77,300,000 | 9.86% |
| 2024-04-16 | 3.97 | 3.97 | 3.55 | 3.55 | 3.55 | qfq | 22,253,583 | 80,906,498 | -9.90% |
| 2024-04-15 | 4.22 | 4.23 | 3.87 | 3.94 | 3.94 | qfq | 25,126,983 | 100,984,583 | -7.08% |
| 2024-04-12 | 4.37 | 4.70 | 4.24 | 4.24 | 4.24 | qfq | 19,939,100 | 87,068,148 | -1.85% |
| 2024-04-11 | 4.30 | 4.40 | 4.23 | 4.32 | 4.32 | qfq | 12,075,000 | 52,534,074 | -0.23% |
| 2024-04-10 | 4.43 | 4.47 | 4.24 | 4.33 | 4.33 | qfq | 18,995,400 | 82,294,697 | -3.78% |
| 2024-04-09 | 4.50 | 4.65 | 4.43 | 4.50 | 4.50 | qfq | 21,592,700 | 97,023,343 | -1.10% |
| 2024-04-08 | 4.48 | 4.79 | 4.44 | 4.55 | 4.55 | qfq | 23,862,627 | 109,342,690 | 2.02% |
| 2024-04-03 | 4.57 | 4.57 | 4.40 | 4.46 | 4.46 | qfq | 10,048,559 | 44,810,706 | -2.41% |
| 2024-04-02 | 4.63 | 4.66 | 4.54 | 4.57 | 4.57 | qfq | 9,205,464 | 42,204,312 | -1.08% |
| 2024-04-01 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | qfq | 10,623,100 | 48,620,365 | 1.99% |
| 2024-03-29 | 4.48 | 4.57 | 4.42 | 4.53 | 4.53 | qfq | 9,497,000 | 42,645,469 | 1.34% |
| 2024-03-28 | 4.35 | 4.55 | 4.34 | 4.47 | 4.47 | qfq | 12,062,400 | 53,859,269 | 2.29% |
| 2024-03-27 | 4.53 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 15,040,000 | 66,901,656 | -3.10% |
| 2024-03-26 | 4.55 | 4.60 | 4.42 | 4.51 | 4.51 | qfq | 13,991,000 | 63,236,703 | -1.31% |
| 2024-03-25 | 4.70 | 4.78 | 4.55 | 4.57 | 4.57 | qfq | 12,271,654 | 57,309,954 | -3.38% |
| 2024-03-22 | 4.85 | 4.85 | 4.64 | 4.73 | 4.73 | qfq | 13,800,700 | 65,163,477 | -2.27% |
| 2024-03-21 | 4.80 | 4.89 | 4.73 | 4.84 | 4.84 | qfq | 13,273,781 | 63,907,922 | 0.41% |
| 2024-03-20 | 4.76 | 4.83 | 4.71 | 4.82 | 4.82 | qfq | 16,518,400 | 78,823,692 | 2.77% |
| 2024-03-19 | 4.66 | 4.81 | 4.65 | 4.69 | 4.69 | qfq | 14,772,354 | 69,663,920 | 0.64% |
| 2024-03-18 | 4.61 | 4.68 | 4.57 | 4.66 | 4.66 | qfq | 13,270,695 | 61,369,109 | 2.19% |
| 2024-03-15 | 4.46 | 4.57 | 4.42 | 4.56 | 4.56 | qfq | 10,549,500 | 47,474,143 | 2.24% |
| 2024-03-14 | 4.52 | 4.57 | 4.38 | 4.46 | 4.46 | qfq | 13,051,400 | 58,513,306 | -1.55% |
| 2024-03-13 | 4.57 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 15,882,400 | 72,313,868 | -0.66% |
| 2024-03-12 | 4.42 | 4.65 | 4.40 | 4.56 | 4.56 | qfq | 18,903,100 | 85,057,845 | 4.35% |
| 2024-03-11 | 4.31 | 4.38 | 4.27 | 4.37 | 4.37 | qfq | 10,093,200 | 43,757,939 | 1.16% |
| 2024-03-08 | 4.30 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 7,111,100 | 30,648,844 | 0.23% |
| 2024-03-07 | 4.37 | 4.43 | 4.31 | 4.31 | 4.31 | qfq | 12,743,000 | 55,703,738 | -1.37% |
| 2024-03-06 | 4.30 | 4.42 | 4.29 | 4.37 | 4.37 | qfq | 11,408,000 | 49,689,823 | 1.39% |
| 2024-03-05 | 4.45 | 4.45 | 4.28 | 4.31 | 4.31 | qfq | 12,480,200 | 54,075,876 | -2.27% |
| 2024-03-04 | 4.39 | 4.43 | 4.29 | 4.41 | 4.41 | qfq | 17,402,100 | 76,134,057 | 0.92% |
| 2024-03-01 | 4.33 | 4.46 | 4.29 | 4.37 | 4.37 | qfq | 16,392,700 | 71,358,278 | 0.92% |
| 2024-02-29 | 4.14 | 4.33 | 4.07 | 4.33 | 4.33 | qfq | 22,086,600 | 93,961,330 | 4.59% |
| 2024-02-28 | 4.70 | 4.74 | 4.12 | 4.14 | 4.14 | qfq | 34,368,900 | 152,316,297 | -9.61% |
| 2024-02-27 | 4.34 | 4.58 | 4.27 | 4.58 | 4.58 | qfq | 19,315,600 | 86,281,088 | 5.53% |
| 2024-02-26 | 4.17 | 4.44 | 4.16 | 4.34 | 4.34 | qfq | 24,374,700 | 105,173,614 | 4.08% |
| 2024-02-23 | 4.00 | 4.18 | 3.98 | 4.17 | 4.17 | qfq | 23,865,600 | 97,166,455 | 5.04% |
| 2024-02-22 | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | qfq | 20,025,800 | 78,657,703 | 1.79% |
| 2024-02-21 | 3.78 | 4.05 | 3.70 | 3.90 | 3.90 | qfq | 31,451,830 | 123,226,648 | 2.36% |
| 2024-02-20 | 3.71 | 3.94 | 3.59 | 3.81 | 3.81 | qfq | 41,302,474 | 156,806,250 | 4.10% |
| 2024-02-19 | 3.38 | 3.66 | 3.36 | 3.66 | 3.66 | qfq | 10,010,531 | 35,943,052 | 9.91% |
| 2024-02-08 | 3.06 | 3.37 | 2.83 | 3.33 | 3.33 | qfq | 36,895,148 | 113,397,679 | 7.42% |
| 2024-02-07 | 3.39 | 3.39 | 3.01 | 3.10 | 3.10 | qfq | 32,570,990 | 103,212,477 | -7.19% |
| 2024-02-06 | 3.20 | 3.53 | 3.11 | 3.34 | 3.34 | qfq | 28,430,449 | 92,592,005 | -3.47% |
| 2024-02-05 | 3.84 | 3.84 | 3.46 | 3.46 | 3.46 | qfq | 15,991,100 | 56,324,233 | -9.90% |
| 2024-02-02 | 4.06 | 4.19 | 3.70 | 3.84 | 3.84 | qfq | 16,872,600 | 66,333,585 | -6.34% |
| 2024-02-01 | 4.18 | 4.21 | 4.02 | 4.10 | 4.10 | qfq | 14,414,000 | 59,334,254 | -1.68% |
| 2024-01-31 | 4.43 | 4.46 | 4.16 | 4.17 | 4.17 | qfq | 12,837,200 | 55,024,447 | -5.87% |
| 2024-01-30 | 4.55 | 4.63 | 4.42 | 4.43 | 4.43 | qfq | 11,928,293 | 53,909,880 | -2.85% |
| 2024-01-29 | 4.77 | 4.78 | 4.55 | 4.56 | 4.56 | qfq | 11,265,300 | 52,094,665 | -4.20% |
| 2024-01-26 | 4.79 | 4.87 | 4.74 | 4.76 | 4.76 | qfq | 10,639,100 | 51,102,855 | -0.63% |
| 2024-01-25 | 4.67 | 4.84 | 4.60 | 4.79 | 4.79 | qfq | 16,749,154 | 79,822,389 | 2.57% |
| 2024-01-24 | 4.62 | 4.71 | 4.49 | 4.67 | 4.67 | qfq | 10,336,623 | 47,720,638 | 1.08% |
| 2024-01-23 | 4.59 | 4.67 | 4.52 | 4.62 | 4.62 | qfq | 10,782,700 | 49,471,331 | 0.43% |
| 2024-01-22 | 4.92 | 4.98 | 4.57 | 4.60 | 4.60 | qfq | 13,084,330 | 62,555,035 | -6.69% |
| 2024-01-19 | 5.06 | 5.07 | 4.93 | 4.93 | 4.93 | qfq | 9,148,600 | 45,598,290 | -2.18% |
| 2024-01-18 | 5.01 | 5.04 | 4.88 | 5.04 | 5.04 | qfq | 12,632,993 | 62,555,752 | 0.20% |
| 2024-01-17 | 5.19 | 5.21 | 5.03 | 5.03 | 5.03 | qfq | 7,401,000 | 37,734,411 | -2.90% |
| 2024-01-16 | 5.18 | 5.22 | 5.08 | 5.18 | 5.18 | qfq | 8,604,644 | 44,260,050 | -0.19% |
| 2024-01-15 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 6,480,200 | 33,630,830 | -0.57% |
| 2024-01-12 | 5.27 | 5.31 | 5.20 | 5.22 | 5.22 | qfq | 8,283,400 | 43,554,594 | -0.95% |
| 2024-01-11 | 5.13 | 5.28 | 5.12 | 5.27 | 5.27 | qfq | 8,490,500 | 44,288,893 | 2.33% |
| 2024-01-10 | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | qfq | 9,526,400 | 49,329,702 | -1.72% |
| 2024-01-09 | 5.18 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 9,694,400 | 50,936,903 | 1.16% |
| 2024-01-08 | 5.26 | 5.34 | 5.18 | 5.18 | 5.18 | qfq | 9,125,400 | 47,790,365 | -1.89% |
| 2024-01-05 | 5.41 | 5.42 | 5.25 | 5.28 | 5.28 | qfq | 11,014,000 | 58,699,787 | -2.76% |
| 2024-01-04 | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | qfq | 9,869,900 | 53,381,677 | 0.37% |
| 2024-01-03 | 5.42 | 5.46 | 5.35 | 5.41 | 5.41 | qfq | 9,545,200 | 51,522,821 | -0.55% |
| 2024-01-02 | 5.44 | 5.53 | 5.42 | 5.44 | 5.44 | qfq | 12,949,900 | 70,790,427 | -0.18% |
| 2023-12-29 | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | qfq | 16,025,900 | 86,955,570 | 1.68% |
| 2023-12-28 | 5.25 | 5.41 | 5.22 | 5.36 | 5.36 | qfq | 17,033,200 | 90,937,078 | 1.90% |
| 2023-12-27 | 5.21 | 5.29 | 5.21 | 5.26 | 5.26 | qfq | 11,902,300 | 62,556,041 | 1.15% |
| 2023-12-26 | 5.35 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 14,797,000 | 77,436,059 | -2.80% |
| 2023-12-25 | 5.37 | 5.41 | 5.28 | 5.35 | 5.35 | qfq | 9,998,700 | 53,381,905 | -0.56% |
| 2023-12-22 | 5.52 | 5.52 | 5.33 | 5.38 | 5.38 | qfq | 16,383,400 | 88,615,719 | -2.54% |
| 2023-12-21 | 5.49 | 5.53 | 5.38 | 5.52 | 5.52 | qfq | 19,850,800 | 108,526,171 | 0.00% |
| 2023-12-20 | 5.68 | 5.70 | 5.50 | 5.52 | 5.52 | qfq | 18,896,500 | 105,601,008 | -2.82% |
| 2023-12-19 | 5.79 | 5.80 | 5.65 | 5.68 | 5.68 | qfq | 19,951,947 | 113,850,107 | -1.90% |
| 2023-12-18 | 5.78 | 5.85 | 5.73 | 5.79 | 5.79 | qfq | 19,156,700 | 110,945,245 | 0.00% |
| 2023-12-15 | 5.80 | 5.85 | 5.75 | 5.79 | 5.79 | qfq | 22,891,790 | 132,638,734 | -0.52% |
| 2023-12-14 | 6.03 | 6.06 | 5.79 | 5.82 | 5.82 | qfq | 46,411,400 | 273,945,575 | -3.32% |
| 2023-12-13 | 6.27 | 6.27 | 6.00 | 6.02 | 6.02 | qfq | 49,303,147 | 299,951,472 | -4.29% |
| 2023-12-12 | 6.17 | 6.39 | 6.17 | 6.29 | 6.29 | qfq | 43,270,447 | 270,372,675 | 0.80% |
| 2023-12-11 | 6.40 | 6.48 | 6.08 | 6.24 | 6.24 | qfq | 59,445,175 | 367,688,924 | -4.15% |
| 2023-12-08 | 6.75 | 6.75 | 6.42 | 6.51 | 6.51 | qfq | 70,093,655 | 456,160,419 | -3.84% |
| 2023-12-07 | 6.70 | 6.88 | 6.67 | 6.77 | 6.77 | qfq | 103,019,559 | 696,155,173 | -4.24% |
| 2023-12-06 | 6.32 | 7.07 | 6.26 | 7.07 | 7.07 | qfq | 146,776,819 | 1,024,316,116 | 9.95% |
| 2023-12-05 | 6.68 | 6.96 | 6.34 | 6.43 | 6.43 | qfq | 107,293,897 | 707,172,081 | -6.13% |
| 2023-12-04 | 6.18 | 6.85 | 6.07 | 6.85 | 6.85 | qfq | 60,921,684 | 400,306,727 | 9.95% |
| 2023-12-01 | 6.36 | 6.46 | 6.10 | 6.23 | 6.23 | qfq | 71,074,799 | 442,301,655 | -2.96% |
| 2023-11-30 | 6.03 | 6.66 | 5.94 | 6.42 | 6.42 | qfq | 93,638,609 | 589,320,361 | 4.90% |
| 2023-11-29 | 5.91 | 6.50 | 5.91 | 6.12 | 6.12 | qfq | 61,922,552 | 382,925,234 | 3.20% |
| 2023-11-28 | 5.92 | 6.00 | 5.85 | 5.93 | 5.93 | qfq | 18,632,800 | 110,281,012 | 0.00% |
| 2023-11-27 | 5.79 | 6.10 | 5.76 | 5.93 | 5.93 | qfq | 21,213,953 | 125,206,783 | 3.67% |
| 2023-11-24 | 5.86 | 5.90 | 5.68 | 5.72 | 5.72 | qfq | 9,310,600 | 53,539,170 | -2.56% |
| 2023-11-23 | 5.70 | 5.89 | 5.65 | 5.87 | 5.87 | qfq | 13,416,000 | 78,229,618 | 3.16% |
| 2023-11-22 | 5.72 | 5.80 | 5.68 | 5.69 | 5.69 | qfq | 9,254,785 | 53,097,771 | -1.04% |
| 2023-11-21 | 5.85 | 5.85 | 5.74 | 5.75 | 5.75 | qfq | 11,334,352 | 65,544,517 | -1.54% |
| 2023-11-20 | 5.82 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 12,924,600 | 75,401,725 | 0.34% |
| 2023-11-17 | 5.70 | 5.84 | 5.60 | 5.82 | 5.82 | qfq | 13,881,500 | 80,232,539 | 1.39% |
| 2023-11-16 | 5.67 | 5.77 | 5.65 | 5.74 | 5.74 | qfq | 10,800,167 | 61,821,380 | 0.70% |
| 2023-11-15 | 5.64 | 5.72 | 5.61 | 5.70 | 5.70 | qfq | 11,728,285 | 66,550,906 | 0.88% |
| 2023-11-14 | 5.61 | 5.70 | 5.57 | 5.65 | 5.65 | qfq | 9,717,100 | 54,974,463 | 0.36% |
| 2023-11-13 | 5.51 | 5.69 | 5.51 | 5.63 | 5.63 | qfq | 10,568,460 | 59,388,962 | 2.55% |
| 2023-11-10 | 5.54 | 5.58 | 5.48 | 5.49 | 5.49 | qfq | 7,882,500 | 43,449,428 | -0.90% |
| 2023-11-09 | 5.62 | 5.63 | 5.50 | 5.54 | 5.54 | qfq | 8,909,500 | 49,438,844 | -1.77% |
| 2023-11-08 | 5.63 | 5.71 | 5.59 | 5.64 | 5.64 | qfq | 11,627,800 | 65,609,662 | 0.53% |
| 2023-11-07 | 5.53 | 5.66 | 5.52 | 5.61 | 5.61 | qfq | 12,339,200 | 69,252,108 | 1.08% |
| 2023-11-06 | 5.60 | 5.60 | 5.53 | 5.55 | 5.55 | qfq | 14,556,190 | 80,973,231 | -0.36% |
| 2023-11-03 | 5.63 | 5.80 | 5.52 | 5.57 | 5.57 | qfq | 17,397,690 | 97,337,851 | 2.01% |
| 2023-11-02 | 5.53 | 5.63 | 5.44 | 5.46 | 5.46 | qfq | 11,908,100 | 65,692,834 | -1.44% |
| 2023-11-01 | 5.38 | 5.59 | 5.38 | 5.54 | 5.54 | qfq | 16,332,600 | 90,171,466 | 2.40% |
| 2023-10-31 | 5.41 | 5.57 | 5.37 | 5.41 | 5.41 | qfq | 16,229,600 | 88,529,735 | 0.00% |
| 2023-10-30 | 5.38 | 5.60 | 5.34 | 5.41 | 5.41 | qfq | 31,695,855 | 172,324,191 | 5.05% |
| 2023-10-27 | 5.21 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 7,060,900 | 36,693,655 | -0.39% |
| 2023-10-26 | 5.07 | 5.18 | 4.98 | 5.17 | 5.17 | qfq | 8,756,300 | 44,692,102 | 1.57% |
| 2023-10-25 | 5.04 | 5.12 | 5.00 | 5.09 | 5.09 | qfq | 9,263,500 | 47,170,814 | 2.21% |
| 2023-10-24 | 4.95 | 5.06 | 4.91 | 4.98 | 4.98 | qfq | 4,937,600 | 24,619,172 | 1.01% |
| 2023-10-23 | 5.12 | 5.12 | 4.88 | 4.93 | 4.93 | qfq | 8,221,900 | 40,878,735 | -2.38% |
| 2023-10-20 | 5.08 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 6,956,800 | 35,374,696 | -0.39% |
| 2023-10-19 | 5.13 | 5.19 | 5.07 | 5.07 | 5.07 | qfq | 6,095,000 | 31,261,878 | -1.55% |
| 2023-10-18 | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | qfq | 4,778,171 | 24,660,585 | -0.58% |
| 2023-10-17 | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | qfq | 4,580,900 | 23,769,868 | -1.89% |
| 2023-10-16 | 5.25 | 5.28 | 5.20 | 5.28 | 5.28 | qfq | 5,571,800 | 29,211,218 | 0.57% |
| 2023-10-13 | 5.27 | 5.33 | 5.25 | 5.25 | 5.25 | qfq | 5,605,100 | 29,609,065 | -0.76% |
| 2023-10-12 | 5.27 | 5.33 | 5.23 | 5.29 | 5.29 | qfq | 6,198,548 | 32,745,129 | 0.76% |
| 2023-10-11 | 5.30 | 5.34 | 5.23 | 5.25 | 5.25 | qfq | 5,954,735 | 31,421,841 | -1.50% |
| 2023-10-10 | 5.21 | 5.34 | 5.21 | 5.33 | 5.33 | qfq | 8,642,100 | 45,756,302 | 2.30% |
| 2023-10-09 | 5.20 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 6,410,100 | 33,618,257 | -0.57% |
| 2023-09-28 | 5.15 | 5.28 | 5.09 | 5.24 | 5.24 | qfq | 8,932,900 | 46,563,502 | 2.54% |
| 2023-09-27 | 5.09 | 5.25 | 5.03 | 5.11 | 5.11 | qfq | 9,293,100 | 47,834,414 | 0.39% |
| 2023-09-26 | 5.09 | 5.13 | 5.06 | 5.09 | 5.09 | qfq | 4,834,279 | 24,565,468 | -0.20% |
| 2023-09-25 | 5.16 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 4,251,691 | 21,764,869 | -0.58% |
| 2023-09-22 | 5.03 | 5.16 | 5.02 | 5.13 | 5.13 | qfq | 5,078,127 | 25,916,411 | 1.99% |
| 2023-09-21 | 5.10 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 5,838,776 | 29,506,603 | -1.37% |
| 2023-09-20 | 5.10 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 4,722,200 | 24,219,541 | -0.39% |
| 2023-09-19 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | qfq | 5,753,600 | 29,666,809 | -2.85% |
| 2023-09-18 | 5.09 | 5.34 | 5.05 | 5.27 | 5.27 | qfq | 12,282,847 | 64,533,854 | 3.33% |
| 2023-09-15 | 5.17 | 5.23 | 5.06 | 5.10 | 5.10 | qfq | 7,306,300 | 37,294,925 | -0.39% |
| 2023-09-14 | 5.21 | 5.27 | 5.08 | 5.12 | 5.12 | qfq | 7,444,300 | 38,358,105 | -2.29% |
| 2023-09-13 | 5.37 | 5.39 | 5.19 | 5.24 | 5.24 | qfq | 10,629,800 | 55,967,212 | -3.14% |
| 2023-09-12 | 5.36 | 5.54 | 5.35 | 5.41 | 5.41 | qfq | 15,590,294 | 84,385,668 | 1.50% |
| 2023-09-11 | 5.19 | 5.35 | 5.13 | 5.33 | 5.33 | qfq | 10,900,600 | 57,564,373 | 2.70% |
| 2023-09-08 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | qfq | 4,376,790 | 22,657,706 | 0.58% |
| 2023-09-07 | 5.28 | 5.30 | 5.15 | 5.16 | 5.16 | qfq | 6,727,100 | 34,993,489 | -2.46% |
| 2023-09-06 | 5.20 | 5.29 | 5.18 | 5.29 | 5.29 | qfq | 6,637,109 | 34,925,842 | 1.34% |
| 2023-09-05 | 5.25 | 5.28 | 5.19 | 5.22 | 5.22 | qfq | 5,632,609 | 29,402,201 | -0.76% |
| 2023-09-04 | 5.17 | 5.27 | 5.17 | 5.26 | 5.26 | qfq | 7,113,209 | 37,238,683 | 1.94% |
| 2023-09-01 | 5.15 | 5.23 | 5.11 | 5.16 | 5.16 | qfq | 7,244,200 | 37,443,172 | 0.78% |
| 2023-08-31 | 5.19 | 5.21 | 5.10 | 5.12 | 5.12 | qfq | 6,157,300 | 31,580,031 | -1.16% |
| 2023-08-30 | 5.21 | 5.32 | 5.18 | 5.18 | 5.18 | qfq | 10,150,900 | 53,089,919 | -0.58% |
| 2023-08-29 | 5.00 | 5.26 | 4.99 | 5.21 | 5.21 | qfq | 12,257,100 | 63,454,377 | 3.78% |
| 2023-08-28 | 5.20 | 5.20 | 4.99 | 5.02 | 5.02 | qfq | 8,434,500 | 42,983,834 | 1.01% |
| 2023-08-25 | 5.19 | 5.19 | 4.94 | 4.97 | 4.97 | qfq | 11,231,300 | 56,523,014 | -4.42% |
| 2023-08-24 | 5.19 | 5.28 | 5.10 | 5.20 | 5.20 | qfq | 6,526,000 | 33,844,370 | 0.39% |
| 2023-08-23 | 5.23 | 5.25 | 5.14 | 5.18 | 5.18 | qfq | 5,214,700 | 27,084,366 | -1.15% |
| 2023-08-22 | 5.20 | 5.24 | 5.11 | 5.24 | 5.24 | qfq | 6,206,000 | 32,165,734 | 1.55% |
| 2023-08-21 | 5.21 | 5.28 | 5.15 | 5.16 | 5.16 | qfq | 5,766,300 | 30,052,441 | -0.96% |
| 2023-08-18 | 5.31 | 5.36 | 5.21 | 5.21 | 5.21 | qfq | 5,815,200 | 30,682,361 | -2.43% |
| 2023-08-17 | 5.21 | 5.40 | 5.17 | 5.34 | 5.34 | qfq | 8,771,124 | 46,459,723 | 1.91% |
| 2023-08-16 | 5.38 | 5.40 | 5.22 | 5.24 | 5.24 | qfq | 10,169,800 | 53,796,124 | -2.60% |
| 2023-08-15 | 5.47 | 5.50 | 5.36 | 5.38 | 5.38 | qfq | 7,579,850 | 40,985,748 | -2.18% |
| 2023-08-14 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | qfq | 7,442,371 | 40,400,270 | 0.18% |
| 2023-08-11 | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | qfq | 8,248,471 | 45,588,570 | -2.14% |
| 2023-08-10 | 5.65 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 7,581,371 | 42,368,065 | -0.53% |
| 2023-08-09 | 5.60 | 5.67 | 5.56 | 5.64 | 5.64 | qfq | 7,702,500 | 43,341,339 | 0.18% |
| 2023-08-08 | 5.70 | 5.76 | 5.61 | 5.63 | 5.63 | qfq | 11,596,700 | 65,651,670 | -0.88% |
| 2023-08-07 | 5.73 | 5.87 | 5.66 | 5.68 | 5.68 | qfq | 17,208,100 | 98,812,355 | -1.73% |
| 2023-08-04 | 5.88 | 5.90 | 5.73 | 5.78 | 5.78 | qfq | 20,661,351 | 119,625,454 | -1.20% |
| 2023-08-03 | 5.94 | 5.98 | 5.82 | 5.85 | 5.85 | qfq | 24,703,371 | 144,866,308 | -2.50% |
| 2023-08-02 | 5.77 | 6.00 | 5.75 | 6.00 | 6.00 | qfq | 34,503,047 | 203,732,190 | 2.39% |
| 2023-08-01 | 5.81 | 5.95 | 5.76 | 5.86 | 5.86 | qfq | 27,909,000 | 162,929,331 | -0.51% |
| 2023-07-31 | 5.79 | 5.92 | 5.75 | 5.89 | 5.89 | qfq | 41,309,277 | 241,848,104 | 1.20% |
| 2023-07-28 | 5.91 | 6.02 | 5.75 | 5.82 | 5.82 | qfq | 56,864,088 | 332,453,901 | -1.52% |
| 2023-07-27 | 5.49 | 5.91 | 5.48 | 5.91 | 5.91 | qfq | 29,216,200 | 170,567,204 | 10.06% |
| 2023-07-26 | 5.58 | 5.60 | 5.33 | 5.37 | 5.37 | qfq | 12,149,700 | 65,703,923 | -4.11% |
| 2023-07-25 | 5.47 | 5.63 | 5.44 | 5.60 | 5.60 | qfq | 8,432,917 | 46,778,262 | 2.94% |
| 2023-07-24 | 5.47 | 5.56 | 5.41 | 5.44 | 5.44 | qfq | 7,016,400 | 38,372,755 | -0.91% |
| 2023-07-21 | 5.62 | 5.65 | 5.45 | 5.49 | 5.49 | qfq | 11,502,800 | 63,588,813 | -2.49% |
| 2023-07-20 | 5.68 | 5.88 | 5.61 | 5.63 | 5.63 | qfq | 14,355,700 | 82,143,612 | -0.71% |
| 2023-07-19 | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | qfq | 9,503,600 | 54,097,400 | -1.73% |
| 2023-07-18 | 5.78 | 5.85 | 5.69 | 5.77 | 5.77 | qfq | 10,898,694 | 62,826,439 | -0.35% |