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
合康新能300048.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）24,330,280
成交额（元）119,044,058
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 | 4.87 | 5.02 | 4.79 | 4.92 | 4.92 | qfq | 24,330,280 | 119,044,058 | 1.23% |
| 2026-07-16 | 4.78 | 4.93 | 4.75 | 4.86 | 4.86 | qfq | 14,266,420 | 69,426,282 | 0.83% |
| 2026-07-15 | 4.94 | 4.96 | 4.80 | 4.82 | 4.82 | qfq | 14,135,873 | 68,685,959 | 0.00% |
| 2026-07-14 | 4.72 | 4.85 | 4.65 | 4.82 | 4.82 | qfq | 17,969,100 | 85,786,910 | 2.99% |
| 2026-07-13 | 4.84 | 4.98 | 4.68 | 4.68 | 4.68 | qfq | 18,119,780 | 86,551,179 | -1.89% |
| 2026-07-10 | 4.53 | 4.98 | 4.53 | 4.77 | 4.77 | qfq | 24,590,540 | 117,612,221 | 5.53% |
| 2026-07-09 | 4.47 | 4.53 | 4.36 | 4.52 | 4.52 | qfq | 13,852,840 | 61,579,417 | 0.00% |
| 2026-07-08 | 4.62 | 4.62 | 4.49 | 4.52 | 4.52 | qfq | 10,648,099 | 48,367,709 | -1.95% |
| 2026-07-07 | 4.82 | 4.82 | 4.56 | 4.61 | 4.61 | qfq | 16,998,100 | 78,746,193 | -3.96% |
| 2026-07-06 | 4.85 | 5.00 | 4.76 | 4.80 | 4.80 | qfq | 19,940,560 | 96,873,153 | -1.03% |
| 2026-07-03 | 4.73 | 4.89 | 4.70 | 4.85 | 4.85 | qfq | 16,238,102 | 77,896,080 | 3.41% |
| 2026-07-02 | 4.71 | 4.82 | 4.67 | 4.69 | 4.69 | qfq | 16,960,996 | 80,676,373 | -0.64% |
| 2026-07-01 | 4.65 | 4.84 | 4.62 | 4.72 | 4.72 | qfq | 14,794,000 | 69,826,416 | 1.07% |
| 2026-06-30 | 4.63 | 4.69 | 4.60 | 4.67 | 4.67 | qfq | 10,906,714 | 50,695,607 | 0.00% |
| 2026-06-29 | 4.70 | 4.77 | 4.58 | 4.67 | 4.67 | qfq | 17,209,094 | 80,118,189 | -0.64% |
| 2026-06-26 | 4.80 | 4.88 | 4.70 | 4.70 | 4.70 | qfq | 14,375,770 | 68,744,705 | -2.29% |
| 2026-06-25 | 4.91 | 4.94 | 4.79 | 4.81 | 4.81 | qfq | 15,313,636 | 74,072,717 | -2.24% |
| 2026-06-24 | 5.01 | 5.02 | 4.86 | 4.92 | 4.92 | qfq | 13,450,112 | 66,217,098 | -1.99% |
| 2026-06-23 | 5.05 | 5.18 | 4.99 | 5.02 | 5.02 | qfq | 13,855,365 | 70,310,231 | -1.38% |
| 2026-06-22 | 5.03 | 5.10 | 4.88 | 5.09 | 5.09 | qfq | 20,190,043 | 100,331,375 | 0.39% |
| 2026-06-18 | 5.10 | 5.15 | 5.01 | 5.07 | 5.07 | qfq | 13,954,100 | 70,809,909 | -1.17% |
| 2026-06-17 | 5.33 | 5.33 | 5.11 | 5.13 | 5.13 | qfq | 21,498,565 | 111,286,313 | -4.47% |
| 2026-06-16 | 5.35 | 5.43 | 5.28 | 5.37 | 5.37 | qfq | 14,340,921 | 76,816,709 | 0.37% |
| 2026-06-15 | 5.33 | 5.42 | 5.29 | 5.35 | 5.35 | qfq | 10,445,100 | 55,815,161 | 0.38% |
| 2026-06-12 | 5.27 | 5.44 | 5.23 | 5.33 | 5.33 | qfq | 14,959,100 | 80,251,543 | 1.52% |
| 2026-06-11 | 5.35 | 5.39 | 5.18 | 5.25 | 5.25 | qfq | 15,252,732 | 79,945,867 | -2.60% |
| 2026-06-10 | 5.53 | 5.55 | 5.31 | 5.39 | 5.39 | qfq | 13,169,583 | 71,285,096 | -2.88% |
| 2026-06-09 | 5.63 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 10,010,170 | 55,723,951 | -0.72% |
| 2026-06-08 | 5.72 | 5.75 | 5.53 | 5.59 | 5.59 | qfq | 18,594,800 | 104,951,640 | -3.62% |
| 2026-06-05 | 5.88 | 5.98 | 5.70 | 5.80 | 5.80 | qfq | 18,393,601 | 107,496,177 | 0.35% |
| 2026-06-04 | 5.74 | 5.88 | 5.67 | 5.78 | 5.78 | qfq | 15,962,579 | 91,839,695 | 0.52% |
| 2026-06-03 | 5.77 | 5.86 | 5.70 | 5.75 | 5.75 | qfq | 13,921,918 | 80,452,523 | -0.86% |
| 2026-06-02 | 5.93 | 5.95 | 5.72 | 5.80 | 5.80 | qfq | 12,679,473 | 73,492,495 | -2.03% |
| 2026-06-01 | 5.81 | 5.98 | 5.80 | 5.92 | 5.92 | qfq | 14,760,112 | 87,114,249 | 1.37% |
| 2026-05-29 | 6.05 | 6.05 | 5.79 | 5.84 | 5.84 | qfq | 18,694,947 | 109,800,976 | -3.47% |
| 2026-05-28 | 5.86 | 6.08 | 5.80 | 6.05 | 6.05 | qfq | 20,027,544 | 118,936,937 | 3.24% |
| 2026-05-27 | 5.89 | 6.03 | 5.82 | 5.86 | 5.86 | qfq | 16,278,200 | 96,442,820 | -0.17% |
| 2026-05-26 | 5.91 | 5.91 | 5.77 | 5.87 | 5.87 | qfq | 14,191,304 | 82,755,633 | -0.84% |
| 2026-05-25 | 5.94 | 6.01 | 5.85 | 5.92 | 5.92 | qfq | 13,725,020 | 81,085,383 | 0.34% |
| 2026-05-22 | 5.85 | 5.95 | 5.78 | 5.90 | 5.90 | qfq | 16,758,940 | 98,684,523 | 1.55% |
| 2026-05-21 | 6.09 | 6.13 | 5.79 | 5.81 | 5.81 | qfq | 23,451,340 | 139,779,315 | -4.28% |
| 2026-05-20 | 6.17 | 6.19 | 6.04 | 6.07 | 6.07 | qfq | 16,758,040 | 101,875,667 | -2.25% |
| 2026-05-19 | 6.22 | 6.26 | 6.13 | 6.21 | 6.21 | qfq | 14,269,816 | 88,255,372 | -0.16% |
| 2026-05-18 | 6.16 | 6.26 | 6.05 | 6.22 | 6.22 | qfq | 13,099,136 | 81,000,594 | 0.81% |
| 2026-05-15 | 6.19 | 6.27 | 6.08 | 6.17 | 6.17 | qfq | 19,802,920 | 122,267,199 | -0.32% |
| 2026-05-14 | 6.39 | 6.42 | 6.10 | 6.19 | 6.19 | qfq | 32,155,908 | 199,969,167 | -3.13% |
| 2026-05-13 | 6.32 | 6.47 | 6.31 | 6.39 | 6.39 | qfq | 15,856,927 | 101,517,287 | 0.95% |
| 2026-05-12 | 6.50 | 6.53 | 6.31 | 6.33 | 6.33 | qfq | 21,170,144 | 135,447,100 | -2.62% |
| 2026-05-11 | 6.56 | 6.61 | 6.46 | 6.50 | 6.50 | qfq | 20,249,475 | 131,899,152 | -0.76% |
| 2026-05-08 | 6.65 | 6.76 | 6.51 | 6.55 | 6.55 | qfq | 21,627,940 | 142,565,584 | -2.09% |
| 2026-05-07 | 6.55 | 6.73 | 6.46 | 6.69 | 6.69 | qfq | 33,236,285 | 219,401,004 | 2.92% |
| 2026-05-06 | 6.44 | 6.57 | 6.44 | 6.50 | 6.50 | qfq | 18,727,856 | 121,677,781 | 0.93% |
| 2026-04-30 | 6.44 | 6.44 | 6.34 | 6.44 | 6.44 | qfq | 12,021,700 | 76,811,770 | 0.47% |
| 2026-04-29 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | qfq | 14,032,141 | 90,038,950 | 1.26% |
| 2026-04-28 | 6.44 | 6.44 | 6.29 | 6.33 | 6.33 | qfq | 20,458,730 | 129,680,585 | -2.01% |
| 2026-04-27 | 6.45 | 6.51 | 6.41 | 6.46 | 6.46 | qfq | 14,543,480 | 94,037,798 | -0.46% |
| 2026-04-24 | 6.43 | 6.54 | 6.35 | 6.49 | 6.49 | qfq | 21,517,384 | 138,900,623 | -0.31% |
| 2026-04-23 | 6.75 | 6.83 | 6.42 | 6.51 | 6.51 | qfq | 72,012,302 | 472,135,024 | -7.79% |
| 2026-04-22 | 7.13 | 7.16 | 6.97 | 7.06 | 7.06 | qfq | 33,077,985 | 233,268,706 | 1.00% |
| 2026-04-21 | 7.15 | 7.15 | 6.91 | 6.99 | 6.99 | qfq | 42,383,490 | 295,397,080 | -3.32% |
| 2026-04-20 | 6.83 | 7.37 | 6.80 | 7.23 | 7.23 | qfq | 56,164,216 | 398,050,605 | 5.55% |
| 2026-04-17 | 6.75 | 6.87 | 6.68 | 6.85 | 6.85 | qfq | 27,066,872 | 183,452,648 | 1.03% |
| 2026-04-16 | 6.76 | 6.87 | 6.75 | 6.78 | 6.78 | qfq | 19,128,709 | 129,780,416 | 0.00% |
| 2026-04-15 | 6.84 | 6.92 | 6.76 | 6.78 | 6.78 | qfq | 25,452,302 | 174,201,078 | -0.44% |
| 2026-04-14 | 6.81 | 6.87 | 6.72 | 6.81 | 6.81 | qfq | 22,186,557 | 150,449,304 | 0.29% |
| 2026-04-13 | 6.76 | 6.82 | 6.65 | 6.79 | 6.79 | qfq | 23,068,195 | 155,572,015 | -0.29% |
| 2026-04-10 | 6.62 | 6.92 | 6.62 | 6.81 | 6.81 | qfq | 32,620,074 | 222,273,802 | 3.65% |
| 2026-04-09 | 6.69 | 6.71 | 6.56 | 6.57 | 6.57 | qfq | 21,991,020 | 145,636,807 | -2.67% |
| 2026-04-08 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | qfq | 23,122,648 | 154,460,011 | 4.49% |
| 2026-04-07 | 6.46 | 6.59 | 6.43 | 6.46 | 6.46 | qfq | 16,636,689 | 108,167,767 | 0.31% |
| 2026-04-03 | 6.68 | 6.71 | 6.41 | 6.44 | 6.44 | qfq | 22,897,812 | 148,703,897 | -3.59% |
| 2026-04-02 | 6.76 | 6.93 | 6.62 | 6.68 | 6.68 | qfq | 27,949,123 | 189,379,822 | -0.89% |
| 2026-04-01 | 6.77 | 6.84 | 6.71 | 6.74 | 6.74 | qfq | 21,930,866 | 148,308,258 | 1.66% |
| 2026-03-31 | 6.71 | 6.86 | 6.62 | 6.63 | 6.63 | qfq | 22,310,839 | 149,948,149 | -1.34% |
| 2026-03-30 | 6.79 | 6.84 | 6.56 | 6.72 | 6.72 | qfq | 29,656,079 | 197,903,525 | -1.75% |
| 2026-03-27 | 6.74 | 6.92 | 6.68 | 6.84 | 6.84 | qfq | 28,165,668 | 191,190,642 | 0.15% |
| 2026-03-26 | 7.34 | 7.35 | 6.80 | 6.83 | 6.83 | qfq | 55,627,773 | 389,419,732 | -7.33% |
| 2026-03-25 | 7.20 | 7.54 | 7.15 | 7.37 | 7.37 | qfq | 42,999,898 | 315,498,456 | 2.65% |
| 2026-03-24 | 7.28 | 7.36 | 6.97 | 7.18 | 7.18 | qfq | 42,601,681 | 303,289,257 | 0.84% |
| 2026-03-23 | 7.55 | 7.56 | 7.02 | 7.12 | 7.12 | qfq | 66,093,724 | 482,245,948 | -8.25% |
| 2026-03-20 | 7.85 | 8.17 | 7.57 | 7.76 | 7.76 | qfq | 54,112,597 | 423,257,879 | 0.00% |
| 2026-03-19 | 7.70 | 7.91 | 7.65 | 7.76 | 7.76 | qfq | 35,984,662 | 280,871,310 | 0.00% |
| 2026-03-18 | 7.66 | 7.80 | 7.63 | 7.76 | 7.76 | qfq | 22,538,220 | 173,866,250 | 1.57% |
| 2026-03-17 | 7.86 | 7.90 | 7.62 | 7.64 | 7.64 | qfq | 31,559,514 | 244,354,053 | -2.68% |
| 2026-03-16 | 7.89 | 7.96 | 7.70 | 7.85 | 7.85 | qfq | 35,685,134 | 278,606,698 | -1.38% |
| 2026-03-13 | 8.04 | 8.22 | 7.90 | 7.96 | 7.96 | qfq | 41,517,781 | 333,449,245 | -1.00% |
| 2026-03-12 | 8.17 | 8.23 | 7.97 | 8.04 | 8.04 | qfq | 48,757,519 | 392,819,497 | -2.55% |
| 2026-03-11 | 8.15 | 8.40 | 8.13 | 8.25 | 8.25 | qfq | 56,705,392 | 469,050,050 | 0.86% |
| 2026-03-10 | 8.13 | 8.34 | 8.07 | 8.18 | 8.18 | qfq | 58,897,714 | 482,421,636 | 0.25% |
| 2026-03-09 | 7.81 | 8.22 | 7.64 | 8.16 | 8.16 | qfq | 79,855,370 | 636,478,764 | 3.68% |
| 2026-03-06 | 7.91 | 8.06 | 7.80 | 7.87 | 7.87 | qfq | 49,821,293 | 395,314,789 | -1.25% |
| 2026-03-05 | 8.00 | 8.11 | 7.91 | 7.97 | 7.97 | qfq | 58,872,636 | 471,431,747 | 2.05% |
| 2026-03-04 | 7.70 | 8.08 | 7.68 | 7.81 | 7.81 | qfq | 61,299,325 | 482,911,147 | 0.26% |
| 2026-03-03 | 8.41 | 8.50 | 7.75 | 7.79 | 7.79 | qfq | 106,578,721 | 856,344,881 | -6.37% |
| 2026-03-02 | 8.05 | 8.88 | 8.05 | 8.32 | 8.32 | qfq | 174,306,994 | 1,486,809,321 | 9.47% |
| 2026-02-27 | 7.45 | 7.68 | 7.38 | 7.60 | 7.60 | qfq | 44,197,967 | 334,061,344 | 1.60% |
| 2026-02-26 | 7.42 | 7.55 | 7.36 | 7.48 | 7.48 | qfq | 41,409,347 | 308,734,560 | 1.08% |
| 2026-02-25 | 7.06 | 7.40 | 7.03 | 7.40 | 7.40 | qfq | 52,880,871 | 384,972,966 | 4.82% |
| 2026-02-24 | 6.99 | 7.12 | 6.97 | 7.06 | 7.06 | qfq | 26,737,140 | 188,734,114 | 2.02% |
| 2026-02-13 | 6.96 | 7.09 | 6.83 | 6.92 | 6.92 | qfq | 29,391,280 | 205,065,133 | -1.00% |
| 2026-02-12 | 6.87 | 7.04 | 6.82 | 6.99 | 6.99 | qfq | 26,172,790 | 182,273,850 | 1.45% |
| 2026-02-11 | 6.96 | 7.04 | 6.88 | 6.89 | 6.89 | qfq | 21,628,484 | 150,145,543 | -1.57% |
| 2026-02-10 | 7.00 | 7.06 | 6.92 | 7.00 | 7.00 | qfq | 21,261,604 | 148,578,355 | -0.14% |
| 2026-02-09 | 7.10 | 7.12 | 6.97 | 7.01 | 7.01 | qfq | 32,755,090 | 230,345,001 | -0.28% |
| 2026-02-06 | 6.88 | 7.11 | 6.86 | 7.03 | 7.03 | qfq | 24,005,980 | 168,611,885 | 1.01% |
| 2026-02-05 | 7.19 | 7.20 | 6.95 | 6.96 | 6.96 | qfq | 38,424,280 | 269,792,891 | -3.87% |
| 2026-02-04 | 7.08 | 7.32 | 7.06 | 7.24 | 7.24 | qfq | 46,628,478 | 336,508,836 | 2.26% |
| 2026-02-03 | 6.90 | 7.08 | 6.85 | 7.08 | 7.08 | qfq | 33,158,698 | 232,353,507 | 3.36% |
| 2026-02-02 | 6.96 | 7.04 | 6.85 | 6.85 | 6.85 | qfq | 31,286,230 | 217,425,623 | -1.01% |
| 2026-01-30 | 6.96 | 6.99 | 6.73 | 6.92 | 6.92 | qfq | 29,366,615 | 201,841,117 | -0.86% |
| 2026-01-29 | 7.05 | 7.19 | 6.90 | 6.98 | 6.98 | qfq | 35,037,480 | 246,962,690 | -1.41% |
| 2026-01-28 | 7.13 | 7.18 | 7.03 | 7.08 | 7.08 | qfq | 30,646,404 | 217,206,142 | -1.26% |
| 2026-01-27 | 7.18 | 7.20 | 6.90 | 7.17 | 7.17 | qfq | 55,713,029 | 393,624,555 | -1.92% |
| 2026-01-26 | 7.43 | 7.65 | 7.23 | 7.31 | 7.31 | qfq | 73,579,858 | 545,471,887 | -0.14% |
| 2026-01-23 | 7.17 | 7.42 | 7.14 | 7.32 | 7.32 | qfq | 64,547,459 | 470,668,056 | 2.09% |
| 2026-01-22 | 7.15 | 7.22 | 6.95 | 7.17 | 7.17 | qfq | 66,006,327 | 467,718,466 | -0.69% |
| 2026-01-21 | 7.08 | 7.26 | 7.02 | 7.22 | 7.22 | qfq | 62,017,313 | 442,892,482 | 1.69% |
| 2026-01-20 | 7.00 | 7.38 | 6.96 | 7.10 | 7.10 | qfq | 73,500,920 | 526,031,341 | 1.14% |
| 2026-01-19 | 6.77 | 7.13 | 6.76 | 7.02 | 7.02 | qfq | 57,405,069 | 403,182,879 | 2.33% |
| 2026-01-16 | 6.85 | 6.96 | 6.79 | 6.86 | 6.86 | qfq | 44,045,100 | 302,698,422 | 1.33% |
| 2026-01-15 | 6.71 | 6.85 | 6.64 | 6.77 | 6.77 | qfq | 38,880,727 | 261,098,000 | -0.29% |
| 2026-01-14 | 6.88 | 6.98 | 6.68 | 6.79 | 6.79 | qfq | 73,366,105 | 501,747,344 | -2.02% |
| 2026-01-13 | 7.10 | 7.10 | 6.83 | 6.93 | 6.93 | qfq | 82,643,441 | 572,134,640 | -3.35% |
| 2026-01-12 | 6.93 | 7.21 | 6.75 | 7.17 | 7.17 | qfq | 120,064,394 | 838,559,046 | 3.02% |
| 2026-01-09 | 7.01 | 7.11 | 6.86 | 6.96 | 6.96 | qfq | 118,394,632 | 826,139,651 | -0.57% |
| 2026-01-08 | 6.20 | 7.48 | 6.16 | 7.00 | 7.00 | qfq | 175,727,894 | 1,222,254,513 | 12.18% |
| 2026-01-07 | 6.08 | 6.28 | 6.05 | 6.24 | 6.24 | qfq | 40,216,702 | 249,916,132 | 2.46% |
| 2026-01-06 | 6.11 | 6.11 | 6.02 | 6.09 | 6.09 | qfq | 29,376,842 | 178,368,418 | 0.00% |
| 2026-01-05 | 5.95 | 6.24 | 5.93 | 6.09 | 6.09 | qfq | 41,980,067 | 255,602,459 | 2.35% |
| 2025-12-31 | 5.99 | 6.08 | 5.85 | 5.95 | 5.95 | qfq | 31,298,541 | 186,513,364 | -0.17% |
| 2025-12-30 | 5.90 | 6.03 | 5.82 | 5.96 | 5.96 | qfq | 37,907,298 | 225,550,172 | 2.23% |
| 2025-12-29 | 5.84 | 5.92 | 5.79 | 5.83 | 5.83 | qfq | 21,883,920 | 128,198,605 | -0.17% |
| 2025-12-26 | 5.90 | 5.90 | 5.79 | 5.84 | 5.84 | qfq | 25,866,465 | 151,200,570 | -1.02% |
| 2025-12-25 | 5.81 | 5.93 | 5.77 | 5.90 | 5.90 | qfq | 29,824,691 | 174,995,965 | 1.55% |
| 2025-12-24 | 5.78 | 5.83 | 5.72 | 5.81 | 5.81 | qfq | 24,607,563 | 142,692,421 | 0.52% |
| 2025-12-23 | 5.76 | 5.87 | 5.70 | 5.78 | 5.78 | qfq | 29,451,806 | 170,349,570 | 0.70% |
| 2025-12-22 | 5.80 | 5.82 | 5.73 | 5.74 | 5.74 | qfq | 25,520,601 | 147,011,577 | -0.69% |
| 2025-12-19 | 5.72 | 5.95 | 5.70 | 5.78 | 5.78 | qfq | 38,035,949 | 220,527,814 | 3.96% |
| 2025-12-18 | 5.55 | 5.65 | 5.50 | 5.56 | 5.56 | qfq | 20,233,124 | 112,805,814 | -0.71% |
| 2025-12-17 | 5.63 | 5.68 | 5.46 | 5.60 | 5.60 | qfq | 28,434,779 | 157,922,145 | -0.53% |
| 2025-12-16 | 5.83 | 5.86 | 5.63 | 5.63 | 5.63 | qfq | 29,591,140 | 168,033,100 | -3.26% |
| 2025-12-15 | 5.76 | 5.96 | 5.71 | 5.82 | 5.82 | qfq | 47,016,381 | 274,545,481 | 0.52% |
| 2025-12-12 | 5.49 | 5.91 | 5.48 | 5.79 | 5.79 | qfq | 54,343,132 | 311,398,638 | 5.08% |
| 2025-12-11 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | qfq | 17,121,276 | 95,100,383 | -0.18% |
| 2025-12-10 | 5.54 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 13,608,980 | 74,912,183 | -0.54% |
| 2025-12-09 | 5.61 | 5.67 | 5.53 | 5.55 | 5.55 | qfq | 16,056,758 | 89,655,677 | -1.25% |
| 2025-12-08 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | qfq | 18,147,245 | 102,483,758 | 0.54% |
| 2025-12-05 | 5.44 | 5.60 | 5.40 | 5.59 | 5.59 | qfq | 19,768,864 | 109,410,422 | 2.95% |
| 2025-12-04 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | qfq | 15,553,283 | 84,755,486 | -0.91% |
| 2025-12-03 | 5.55 | 5.56 | 5.47 | 5.48 | 5.48 | qfq | 15,248,872 | 84,032,236 | -0.90% |
| 2025-12-02 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | qfq | 12,103,128 | 66,854,095 | -1.07% |
| 2025-12-01 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | qfq | 19,914,580 | 110,704,567 | -0.18% |
| 2025-11-28 | 5.51 | 5.61 | 5.48 | 5.60 | 5.60 | qfq | 16,448,415 | 91,568,443 | 1.63% |
| 2025-11-27 | 5.50 | 5.62 | 5.49 | 5.51 | 5.51 | qfq | 18,877,940 | 104,988,600 | -0.18% |
| 2025-11-26 | 5.54 | 5.58 | 5.49 | 5.52 | 5.52 | qfq | 16,542,400 | 91,510,706 | -0.36% |
| 2025-11-25 | 5.53 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 19,316,700 | 107,360,514 | 0.54% |
| 2025-11-24 | 5.49 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 23,055,173 | 126,157,214 | 0.73% |
| 2025-11-21 | 5.71 | 5.77 | 5.43 | 5.47 | 5.47 | qfq | 41,225,800 | 228,765,122 | -6.01% |
| 2025-11-20 | 5.94 | 5.97 | 5.77 | 5.82 | 5.82 | qfq | 26,103,487 | 152,527,359 | -1.52% |
| 2025-11-19 | 6.00 | 6.06 | 5.87 | 5.91 | 5.91 | qfq | 25,636,884 | 152,107,647 | -1.50% |
| 2025-11-18 | 6.15 | 6.16 | 5.97 | 6.00 | 6.00 | qfq | 29,366,903 | 176,865,676 | -2.91% |
| 2025-11-17 | 6.28 | 6.28 | 6.14 | 6.18 | 6.18 | qfq | 23,459,661 | 144,877,983 | -1.59% |
| 2025-11-14 | 6.29 | 6.39 | 6.21 | 6.28 | 6.28 | qfq | 28,466,478 | 179,282,668 | -0.63% |
| 2025-11-13 | 6.27 | 6.39 | 6.22 | 6.32 | 6.32 | qfq | 26,652,800 | 168,580,061 | 0.64% |
| 2025-11-12 | 6.48 | 6.48 | 6.21 | 6.28 | 6.28 | qfq | 40,584,301 | 255,510,534 | -2.94% |
| 2025-11-11 | 6.40 | 6.60 | 6.38 | 6.47 | 6.47 | qfq | 37,351,755 | 242,561,356 | 1.57% |
| 2025-11-10 | 6.52 | 6.58 | 6.33 | 6.37 | 6.37 | qfq | 41,781,702 | 267,099,748 | -2.75% |
| 2025-11-07 | 6.52 | 6.69 | 6.51 | 6.55 | 6.55 | qfq | 51,218,148 | 336,972,477 | -0.76% |
| 2025-11-06 | 6.41 | 6.74 | 6.38 | 6.60 | 6.60 | qfq | 72,013,065 | 475,203,514 | 2.64% |
| 2025-11-05 | 6.09 | 6.47 | 6.01 | 6.43 | 6.43 | qfq | 74,289,908 | 468,916,399 | 4.72% |
| 2025-11-04 | 6.12 | 6.28 | 6.09 | 6.14 | 6.14 | qfq | 42,998,800 | 265,618,023 | 0.49% |
| 2025-11-03 | 6.02 | 6.14 | 6.00 | 6.11 | 6.11 | qfq | 45,179,654 | 274,578,825 | 2.35% |
| 2025-10-31 | 5.99 | 6.08 | 5.96 | 5.97 | 5.97 | qfq | 27,287,860 | 164,133,201 | 0.17% |
| 2025-10-30 | 6.00 | 6.12 | 5.94 | 5.96 | 5.96 | qfq | 40,436,832 | 243,627,431 | -0.17% |
| 2025-10-29 | 5.92 | 6.02 | 5.87 | 5.97 | 5.97 | qfq | 46,565,486 | 277,084,084 | 1.36% |
| 2025-10-28 | 6.15 | 6.17 | 5.86 | 5.89 | 5.89 | qfq | 68,526,266 | 411,133,524 | -4.23% |
| 2025-10-27 | 6.37 | 6.37 | 6.08 | 6.15 | 6.15 | qfq | 72,721,220 | 449,006,015 | -5.53% |
| 2025-10-24 | 6.37 | 6.52 | 6.35 | 6.51 | 6.51 | qfq | 27,167,400 | 175,014,230 | 2.20% |
| 2025-10-23 | 6.38 | 6.40 | 6.09 | 6.37 | 6.37 | qfq | 29,569,410 | 184,627,794 | -0.31% |
| 2025-10-22 | 6.44 | 6.49 | 6.33 | 6.39 | 6.39 | qfq | 27,532,080 | 176,339,481 | -1.84% |
| 2025-10-21 | 6.36 | 6.62 | 6.34 | 6.51 | 6.51 | qfq | 35,683,128 | 230,167,247 | 2.04% |
| 2025-10-20 | 6.40 | 6.45 | 6.29 | 6.38 | 6.38 | qfq | 32,858,943 | 208,955,432 | 1.27% |
| 2025-10-17 | 6.85 | 6.86 | 6.30 | 6.30 | 6.30 | qfq | 68,555,973 | 445,223,943 | -8.16% |
| 2025-10-16 | 6.86 | 6.92 | 6.68 | 6.86 | 6.86 | qfq | 42,628,671 | 289,773,087 | 0.44% |
| 2025-10-15 | 6.81 | 6.87 | 6.68 | 6.83 | 6.83 | qfq | 47,284,903 | 320,574,580 | 0.59% |
| 2025-10-14 | 6.91 | 7.03 | 6.75 | 6.79 | 6.79 | qfq | 60,105,633 | 413,925,009 | -0.44% |
| 2025-10-13 | 6.52 | 6.92 | 6.44 | 6.82 | 6.82 | qfq | 73,506,614 | 496,495,433 | 1.04% |
| 2025-10-10 | 6.91 | 6.91 | 6.59 | 6.75 | 6.75 | qfq | 46,904,256 | 314,678,959 | -1.75% |
| 2025-10-09 | 6.72 | 7.08 | 6.72 | 6.87 | 6.87 | qfq | 51,150,062 | 351,531,531 | 3.46% |
| 2025-09-30 | 6.51 | 6.71 | 6.47 | 6.64 | 6.64 | qfq | 30,643,891 | 203,151,945 | 2.00% |
| 2025-09-29 | 6.37 | 6.59 | 6.36 | 6.51 | 6.51 | qfq | 30,202,829 | 196,185,467 | 2.36% |
| 2025-09-26 | 6.40 | 6.60 | 6.34 | 6.36 | 6.36 | qfq | 28,274,060 | 183,494,733 | -1.24% |
| 2025-09-25 | 6.40 | 6.61 | 6.33 | 6.44 | 6.44 | qfq | 36,144,012 | 234,087,031 | 0.47% |
| 2025-09-24 | 6.38 | 6.45 | 6.31 | 6.41 | 6.41 | qfq | 16,602,300 | 106,058,605 | 0.00% |
| 2025-09-23 | 6.45 | 6.51 | 6.28 | 6.41 | 6.41 | qfq | 17,983,931 | 114,277,192 | -1.38% |
| 2025-09-22 | 6.33 | 6.60 | 6.31 | 6.50 | 6.50 | qfq | 27,665,734 | 179,647,071 | 3.34% |
| 2025-09-19 | 6.44 | 6.48 | 6.28 | 6.29 | 6.29 | qfq | 20,774,358 | 131,976,359 | -2.18% |
| 2025-09-18 | 6.69 | 6.70 | 6.35 | 6.43 | 6.43 | qfq | 27,531,710 | 179,299,627 | -3.74% |
| 2025-09-17 | 6.59 | 6.75 | 6.53 | 6.68 | 6.68 | qfq | 20,725,988 | 138,299,687 | 1.21% |
| 2025-09-16 | 6.58 | 6.63 | 6.48 | 6.60 | 6.60 | qfq | 16,679,200 | 109,375,175 | 0.00% |
| 2025-09-15 | 6.61 | 6.70 | 6.57 | 6.60 | 6.60 | qfq | 18,015,805 | 119,315,058 | 0.30% |
| 2025-09-12 | 6.71 | 6.71 | 6.56 | 6.58 | 6.58 | qfq | 17,711,883 | 117,415,634 | -1.79% |
| 2025-09-11 | 6.58 | 6.72 | 6.47 | 6.70 | 6.70 | qfq | 19,267,548 | 127,495,445 | 2.13% |
| 2025-09-10 | 6.70 | 6.75 | 6.55 | 6.56 | 6.56 | qfq | 18,765,540 | 124,308,484 | -1.80% |
| 2025-09-09 | 6.80 | 6.83 | 6.64 | 6.68 | 6.68 | qfq | 23,394,102 | 157,313,465 | -1.47% |
| 2025-09-08 | 6.80 | 7.06 | 6.75 | 6.78 | 6.78 | qfq | 44,170,614 | 302,727,249 | 0.00% |
| 2025-09-05 | 6.33 | 6.79 | 6.29 | 6.78 | 6.78 | qfq | 56,793,093 | 374,978,869 | 6.27% |
| 2025-09-04 | 6.27 | 6.57 | 6.24 | 6.38 | 6.38 | qfq | 39,254,648 | 249,559,046 | 2.24% |
| 2025-09-03 | 6.39 | 6.41 | 6.21 | 6.24 | 6.24 | qfq | 17,514,429 | 110,350,801 | -2.35% |
| 2025-09-02 | 6.49 | 6.57 | 6.31 | 6.39 | 6.39 | qfq | 26,889,035 | 171,920,031 | -1.39% |
| 2025-09-01 | 6.61 | 6.63 | 6.45 | 6.48 | 6.48 | qfq | 24,783,594 | 161,467,601 | -1.97% |
| 2025-08-29 | 6.56 | 6.70 | 6.46 | 6.61 | 6.61 | qfq | 27,251,660 | 178,796,865 | 0.76% |
| 2025-08-28 | 6.57 | 6.65 | 6.31 | 6.56 | 6.56 | qfq | 35,058,180 | 227,562,546 | 0.00% |
| 2025-08-27 | 6.70 | 6.83 | 6.54 | 6.56 | 6.56 | qfq | 31,237,728 | 209,901,143 | -2.53% |
| 2025-08-26 | 6.76 | 6.83 | 6.65 | 6.73 | 6.73 | qfq | 36,240,021 | 244,275,646 | -1.03% |
| 2025-08-25 | 7.08 | 7.10 | 6.66 | 6.80 | 6.80 | qfq | 58,956,181 | 402,635,863 | -2.72% |
| 2025-08-22 | 6.88 | 7.02 | 6.83 | 6.99 | 6.99 | qfq | 38,646,805 | 267,588,411 | 1.90% |
| 2025-08-21 | 6.88 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 34,532,540 | 236,671,079 | 0.15% |
| 2025-08-20 | 6.85 | 6.97 | 6.75 | 6.85 | 6.85 | qfq | 42,396,794 | 290,915,260 | 0.88% |
| 2025-08-19 | 6.73 | 6.84 | 6.69 | 6.79 | 6.79 | qfq | 38,882,660 | 262,324,874 | 0.59% |
| 2025-08-18 | 6.77 | 6.85 | 6.69 | 6.75 | 6.75 | qfq | 52,327,058 | 353,003,828 | 0.45% |
| 2025-08-15 | 6.33 | 6.80 | 6.29 | 6.72 | 6.72 | qfq | 70,298,242 | 462,153,976 | 6.50% |
| 2025-08-14 | 6.19 | 6.57 | 6.07 | 6.31 | 6.31 | qfq | 66,497,422 | 419,774,727 | 1.94% |
| 2025-08-13 | 6.18 | 6.20 | 6.15 | 6.19 | 6.19 | qfq | 16,902,500 | 104,390,331 | -0.16% |
| 2025-08-12 | 6.16 | 6.22 | 6.11 | 6.20 | 6.20 | qfq | 21,564,672 | 132,906,325 | 0.81% |
| 2025-08-11 | 6.22 | 6.23 | 6.13 | 6.15 | 6.15 | qfq | 18,054,700 | 111,396,009 | -0.49% |
| 2025-08-08 | 6.15 | 6.22 | 6.13 | 6.18 | 6.18 | qfq | 15,041,500 | 93,021,027 | 0.49% |
| 2025-08-07 | 6.22 | 6.25 | 6.13 | 6.15 | 6.15 | qfq | 18,257,000 | 112,781,610 | -1.13% |
| 2025-08-06 | 6.21 | 6.25 | 6.18 | 6.22 | 6.22 | qfq | 15,738,869 | 97,879,831 | 0.00% |
| 2025-08-05 | 6.19 | 6.26 | 6.15 | 6.22 | 6.22 | qfq | 16,222,400 | 100,786,850 | 0.32% |
| 2025-08-04 | 6.08 | 6.20 | 6.05 | 6.20 | 6.20 | qfq | 16,317,660 | 100,509,958 | 1.64% |
| 2025-08-01 | 6.03 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 18,258,734 | 111,418,004 | 0.99% |
| 2025-07-31 | 6.03 | 6.12 | 6.00 | 6.04 | 6.04 | qfq | 20,395,703 | 123,539,864 | 0.00% |
| 2025-07-30 | 6.10 | 6.13 | 5.98 | 6.04 | 6.04 | qfq | 17,762,714 | 107,283,641 | -0.98% |
| 2025-07-29 | 6.12 | 6.14 | 6.01 | 6.10 | 6.10 | qfq | 16,460,172 | 99,850,852 | -0.49% |
| 2025-07-28 | 6.18 | 6.18 | 6.10 | 6.13 | 6.13 | qfq | 14,865,217 | 91,200,225 | -0.65% |
| 2025-07-25 | 6.17 | 6.25 | 6.13 | 6.17 | 6.17 | qfq | 16,108,840 | 99,444,202 | 0.00% |
| 2025-07-24 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | qfq | 26,188,174 | 161,875,410 | -0.48% |
| 2025-07-23 | 6.49 | 6.57 | 6.19 | 6.20 | 6.20 | qfq | 39,666,299 | 250,310,861 | -2.67% |
| 2025-07-22 | 6.28 | 6.40 | 6.25 | 6.37 | 6.37 | qfq | 26,459,783 | 167,335,812 | 1.43% |
| 2025-07-21 | 6.27 | 6.38 | 6.24 | 6.28 | 6.28 | qfq | 25,220,365 | 158,868,865 | 0.48% |
| 2025-07-18 | 6.22 | 6.26 | 6.13 | 6.25 | 6.25 | qfq | 22,151,042 | 137,217,502 | 0.48% |
| 2025-07-17 | 6.18 | 6.24 | 6.11 | 6.22 | 6.22 | qfq | 21,154,664 | 130,713,732 | 1.30% |
| 2025-07-16 | 6.20 | 6.21 | 6.11 | 6.14 | 6.14 | qfq | 22,164,080 | 136,447,936 | -1.13% |
| 2025-07-15 | 6.26 | 6.30 | 6.09 | 6.21 | 6.21 | qfq | 38,155,003 | 235,756,014 | -0.48% |
| 2025-07-14 | 6.19 | 6.38 | 6.17 | 6.24 | 6.24 | qfq | 29,729,561 | 186,366,932 | 0.81% |
| 2025-07-11 | 6.19 | 6.28 | 6.08 | 6.19 | 6.19 | qfq | 37,749,490 | 232,986,153 | -0.16% |
| 2025-07-10 | 6.25 | 6.41 | 6.15 | 6.20 | 6.20 | qfq | 55,791,999 | 349,132,875 | -0.32% |
| 2025-07-09 | 6.05 | 6.50 | 6.01 | 6.22 | 6.22 | qfq | 86,144,069 | 539,801,326 | 2.98% |
| 2025-07-08 | 5.93 | 6.12 | 5.90 | 6.04 | 6.04 | qfq | 41,848,375 | 251,387,124 | 1.51% |
| 2025-07-07 | 5.83 | 5.96 | 5.82 | 5.95 | 5.95 | qfq | 24,838,680 | 146,747,548 | 2.23% |
| 2025-07-04 | 5.92 | 5.92 | 5.80 | 5.82 | 5.82 | qfq | 22,419,867 | 131,040,204 | -1.36% |
| 2025-07-03 | 5.90 | 5.92 | 5.82 | 5.90 | 5.90 | qfq | 19,679,486 | 115,646,035 | -0.17% |
| 2025-07-02 | 5.91 | 5.97 | 5.86 | 5.91 | 5.91 | qfq | 26,058,897 | 153,824,295 | -0.17% |
| 2025-07-01 | 5.90 | 5.99 | 5.80 | 5.92 | 5.92 | qfq | 37,994,337 | 224,019,811 | 0.85% |
| 2025-06-30 | 5.80 | 5.91 | 5.77 | 5.87 | 5.87 | qfq | 38,822,060 | 226,451,454 | 1.21% |
| 2025-06-27 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | qfq | 32,876,269 | 189,726,721 | 2.11% |
| 2025-06-26 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | qfq | 22,617,886 | 129,377,960 | -0.70% |
| 2025-06-25 | 5.70 | 5.73 | 5.65 | 5.72 | 5.72 | qfq | 23,639,456 | 134,715,092 | 0.35% |
| 2025-06-24 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | qfq | 26,539,740 | 150,384,631 | 2.15% |
| 2025-06-23 | 5.51 | 5.59 | 5.30 | 5.58 | 5.58 | qfq | 18,712,100 | 103,448,333 | 1.64% |
| 2025-06-20 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | qfq | 18,335,640 | 101,354,685 | -0.54% |
| 2025-06-19 | 5.71 | 5.72 | 5.49 | 5.52 | 5.52 | qfq | 42,946,310 | 239,217,928 | -4.17% |
| 2025-06-18 | 5.63 | 5.83 | 5.60 | 5.76 | 5.76 | qfq | 40,742,893 | 233,780,908 | 1.59% |
| 2025-06-17 | 5.63 | 5.74 | 5.60 | 5.67 | 5.67 | qfq | 27,765,131 | 157,734,983 | 0.53% |
| 2025-06-16 | 5.62 | 5.65 | 5.52 | 5.64 | 5.64 | qfq | 18,752,900 | 104,920,434 | 0.36% |
| 2025-06-13 | 5.59 | 5.75 | 5.55 | 5.62 | 5.62 | qfq | 38,176,886 | 216,243,485 | 0.72% |
| 2025-06-12 | 5.62 | 5.69 | 5.54 | 5.58 | 5.58 | qfq | 25,598,315 | 143,830,929 | -0.89% |
| 2025-06-11 | 5.70 | 5.71 | 5.59 | 5.63 | 5.63 | qfq | 26,908,183 | 151,343,101 | -1.05% |
| 2025-06-10 | 5.65 | 5.80 | 5.57 | 5.69 | 5.69 | qfq | 40,006,401 | 228,013,664 | 0.18% |
| 2025-06-09 | 5.67 | 5.69 | 5.59 | 5.68 | 5.68 | qfq | 28,608,720 | 161,408,871 | 0.00% |
| 2025-06-06 | 5.59 | 5.71 | 5.53 | 5.68 | 5.68 | qfq | 39,693,368 | 223,515,490 | 1.97% |
| 2025-06-05 | 5.59 | 5.62 | 5.51 | 5.57 | 5.57 | qfq | 26,862,500 | 149,500,088 | -0.36% |
| 2025-06-04 | 5.68 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 40,382,513 | 227,079,277 | -1.06% |
| 2025-06-03 | 5.64 | 5.69 | 5.59 | 5.65 | 5.65 | qfq | 49,287,678 | 277,319,063 | -1.22% |
| 2025-05-30 | 5.81 | 5.85 | 5.61 | 5.72 | 5.72 | qfq | 56,147,637 | 320,687,157 | -2.72% |
| 2025-05-29 | 5.79 | 6.08 | 5.75 | 5.88 | 5.88 | qfq | 78,077,691 | 460,114,556 | -0.34% |
| 2025-05-28 | 5.61 | 6.00 | 5.58 | 5.90 | 5.90 | qfq | 99,208,054 | 579,563,376 | 3.69% |
| 2025-05-27 | 5.58 | 5.78 | 5.45 | 5.69 | 5.69 | qfq | 80,597,054 | 455,998,659 | 3.64% |
| 2025-05-26 | 5.30 | 5.65 | 5.27 | 5.49 | 5.49 | qfq | 45,744,297 | 250,542,410 | 3.78% |
| 2025-05-23 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | qfq | 14,559,429 | 77,904,618 | -1.67% |
| 2025-05-22 | 5.40 | 5.52 | 5.37 | 5.38 | 5.38 | qfq | 15,958,491 | 86,796,351 | -0.92% |
| 2025-05-21 | 5.50 | 5.50 | 5.40 | 5.43 | 5.43 | qfq | 13,011,807 | 70,700,462 | -0.91% |
| 2025-05-20 | 5.47 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 11,686,259 | 64,018,772 | 0.18% |
| 2025-05-19 | 5.46 | 5.48 | 5.39 | 5.47 | 5.47 | qfq | 11,464,380 | 62,288,239 | 0.37% |
| 2025-05-16 | 5.44 | 5.55 | 5.43 | 5.45 | 5.45 | qfq | 12,315,400 | 67,525,651 | 0.18% |
| 2025-05-15 | 5.56 | 5.56 | 5.40 | 5.44 | 5.44 | qfq | 15,548,200 | 84,639,160 | -1.81% |
| 2025-05-14 | 5.51 | 5.56 | 5.47 | 5.54 | 5.54 | qfq | 15,678,520 | 86,372,369 | -0.18% |
| 2025-05-13 | 5.59 | 5.63 | 5.53 | 5.55 | 5.55 | qfq | 22,959,400 | 128,065,966 | -0.72% |
| 2025-05-12 | 5.55 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 26,040,201 | 144,571,526 | 1.08% |
| 2025-05-09 | 5.72 | 5.75 | 5.51 | 5.53 | 5.53 | qfq | 45,979,800 | 256,543,580 | -4.16% |
| 2025-05-08 | 5.52 | 6.27 | 5.50 | 5.77 | 5.77 | qfq | 79,186,759 | 460,082,935 | 5.68% |
| 2025-05-07 | 5.50 | 5.55 | 5.40 | 5.46 | 5.46 | qfq | 18,960,100 | 103,823,107 | 0.00% |
| 2025-05-06 | 5.31 | 5.55 | 5.31 | 5.46 | 5.46 | qfq | 26,224,312 | 142,515,651 | 3.41% |
| 2025-04-30 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | qfq | 13,222,040 | 70,015,894 | 0.38% |
| 2025-04-29 | 5.29 | 5.33 | 5.23 | 5.26 | 5.26 | qfq | 14,731,300 | 77,699,093 | -0.19% |
| 2025-04-28 | 5.25 | 5.37 | 5.24 | 5.27 | 5.27 | qfq | 15,370,478 | 81,180,753 | 0.19% |
| 2025-04-25 | 5.52 | 5.55 | 5.24 | 5.26 | 5.26 | qfq | 34,999,674 | 186,169,921 | -4.36% |
| 2025-04-24 | 5.36 | 5.55 | 5.32 | 5.50 | 5.50 | qfq | 33,409,416 | 182,095,711 | 3.00% |
| 2025-04-23 | 5.23 | 5.37 | 5.20 | 5.34 | 5.34 | qfq | 20,094,160 | 106,414,277 | 2.30% |
| 2025-04-22 | 5.11 | 5.27 | 5.09 | 5.22 | 5.22 | qfq | 19,614,086 | 102,230,354 | 1.56% |
| 2025-04-21 | 4.87 | 5.18 | 4.85 | 5.14 | 5.14 | qfq | 25,877,780 | 131,934,012 | 4.90% |
| 2025-04-18 | 4.82 | 4.91 | 4.79 | 4.90 | 4.90 | qfq | 11,162,400 | 54,056,770 | 1.66% |
| 2025-04-17 | 4.83 | 4.92 | 4.80 | 4.82 | 4.82 | qfq | 17,234,880 | 83,426,084 | -1.03% |
| 2025-04-16 | 5.00 | 5.00 | 4.81 | 4.87 | 4.87 | qfq | 15,410,300 | 75,304,047 | -2.99% |
| 2025-04-15 | 4.94 | 5.05 | 4.93 | 5.02 | 5.02 | qfq | 15,997,684 | 79,893,597 | 1.62% |
| 2025-04-14 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | qfq | 14,674,642 | 72,302,900 | 2.70% |
| 2025-04-11 | 4.79 | 4.88 | 4.74 | 4.81 | 4.81 | qfq | 15,131,424 | 73,209,027 | -0.41% |
| 2025-04-10 | 4.87 | 4.96 | 4.81 | 4.83 | 4.83 | qfq | 23,938,586 | 116,796,446 | 1.26% |
| 2025-04-09 | 4.54 | 4.83 | 4.25 | 4.77 | 4.77 | qfq | 36,419,567 | 167,521,541 | 3.70% |
| 2025-04-08 | 4.65 | 4.82 | 4.49 | 4.60 | 4.60 | qfq | 34,075,504 | 158,240,166 | 1.77% |
| 2025-04-07 | 4.99 | 5.08 | 4.39 | 4.52 | 4.52 | qfq | 59,631,668 | 283,797,947 | -16.45% |
| 2025-04-03 | 5.42 | 5.52 | 5.36 | 5.41 | 5.41 | qfq | 22,084,760 | 119,882,538 | -1.99% |
| 2025-04-02 | 5.53 | 5.66 | 5.43 | 5.52 | 5.52 | qfq | 30,631,006 | 170,170,695 | -0.54% |
| 2025-04-01 | 5.37 | 5.74 | 5.35 | 5.55 | 5.55 | qfq | 51,593,373 | 286,004,666 | 3.16% |
| 2025-03-31 | 5.29 | 5.42 | 5.16 | 5.38 | 5.38 | qfq | 32,022,847 | 169,012,135 | 1.13% |
| 2025-03-28 | 5.33 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 24,179,280 | 129,085,385 | -0.56% |
| 2025-03-27 | 5.45 | 5.46 | 5.31 | 5.35 | 5.35 | qfq | 23,958,256 | 128,658,568 | -1.83% |
| 2025-03-26 | 5.40 | 5.57 | 5.38 | 5.45 | 5.45 | qfq | 27,179,537 | 148,885,823 | 0.93% |
| 2025-03-25 | 5.34 | 5.49 | 5.31 | 5.40 | 5.40 | qfq | 33,354,826 | 180,300,338 | 0.93% |
| 2025-03-24 | 5.62 | 5.63 | 5.22 | 5.35 | 5.35 | qfq | 52,765,676 | 284,815,927 | -4.29% |
| 2025-03-21 | 5.76 | 5.79 | 5.58 | 5.59 | 5.59 | qfq | 42,605,989 | 241,478,239 | -2.44% |
| 2025-03-20 | 5.83 | 5.87 | 5.69 | 5.73 | 5.73 | qfq | 63,901,513 | 367,536,741 | -1.72% |
| 2025-03-19 | 5.95 | 6.15 | 5.75 | 5.83 | 5.83 | qfq | 119,357,768 | 704,496,673 | -4.27% |
| 2025-03-18 | 5.33 | 6.40 | 5.32 | 6.09 | 6.09 | qfq | 141,123,253 | 845,551,169 | 14.26% |
| 2025-03-17 | 5.37 | 5.38 | 5.28 | 5.33 | 5.33 | qfq | 14,719,706 | 78,323,233 | -0.56% |
| 2025-03-14 | 5.32 | 5.38 | 5.25 | 5.36 | 5.36 | qfq | 18,608,680 | 98,967,753 | 0.19% |
| 2025-03-13 | 5.40 | 5.41 | 5.25 | 5.35 | 5.35 | qfq | 18,521,397 | 98,422,125 | -1.11% |
| 2025-03-12 | 5.34 | 5.45 | 5.29 | 5.41 | 5.41 | qfq | 30,562,367 | 164,411,531 | 1.12% |
| 2025-03-11 | 5.24 | 5.48 | 5.20 | 5.35 | 5.35 | qfq | 41,927,183 | 224,486,085 | 0.00% |
| 2025-03-10 | 5.08 | 5.48 | 5.06 | 5.35 | 5.35 | qfq | 52,516,221 | 278,213,763 | 5.31% |
| 2025-03-07 | 5.15 | 5.18 | 5.06 | 5.08 | 5.08 | qfq | 9,101,040 | 46,458,943 | -1.36% |
| 2025-03-06 | 5.12 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 11,388,200 | 58,660,121 | 0.78% |
| 2025-03-05 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 8,134,460 | 41,336,336 | -0.20% |
| 2025-03-04 | 5.03 | 5.13 | 4.99 | 5.12 | 5.12 | qfq | 10,721,920 | 54,644,737 | 1.99% |
| 2025-03-03 | 5.04 | 5.12 | 5.00 | 5.02 | 5.02 | qfq | 12,937,400 | 65,441,101 | -0.20% |
| 2025-02-28 | 5.15 | 5.18 | 5.00 | 5.03 | 5.03 | qfq | 12,715,260 | 64,488,789 | -2.71% |
| 2025-02-27 | 5.18 | 5.20 | 5.06 | 5.17 | 5.17 | qfq | 14,337,800 | 73,567,581 | -0.39% |
| 2025-02-26 | 5.14 | 5.22 | 5.13 | 5.19 | 5.19 | qfq | 13,695,000 | 71,037,225 | 0.78% |
| 2025-02-25 | 5.14 | 5.20 | 5.12 | 5.15 | 5.15 | qfq | 10,639,210 | 54,881,923 | -0.77% |
| 2025-02-24 | 5.21 | 5.23 | 5.13 | 5.19 | 5.19 | qfq | 12,479,368 | 64,529,792 | 0.00% |
| 2025-02-21 | 5.18 | 5.21 | 5.13 | 5.19 | 5.19 | qfq | 14,401,510 | 74,588,040 | 0.58% |
| 2025-02-20 | 5.20 | 5.24 | 5.11 | 5.16 | 5.16 | qfq | 11,580,160 | 59,709,989 | -0.77% |
| 2025-02-19 | 5.09 | 5.21 | 5.03 | 5.20 | 5.20 | qfq | 16,603,128 | 85,816,414 | 1.17% |
| 2025-02-18 | 5.23 | 5.34 | 5.12 | 5.14 | 5.14 | qfq | 21,880,327 | 114,488,333 | 0.19% |
| 2025-02-17 | 5.13 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 14,543,495 | 74,631,873 | 0.59% |
| 2025-02-14 | 5.03 | 5.21 | 4.99 | 5.10 | 5.10 | qfq | 22,934,048 | 117,486,977 | 2.20% |
| 2025-02-13 | 5.08 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 13,749,062 | 69,122,988 | -2.35% |
| 2025-02-12 | 5.06 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 8,396,760 | 42,675,697 | 1.19% |
| 2025-02-11 | 5.10 | 5.11 | 5.02 | 5.05 | 5.05 | qfq | 7,993,688 | 40,352,845 | -0.98% |
| 2025-02-10 | 5.11 | 5.12 | 5.06 | 5.10 | 5.10 | qfq | 9,647,540 | 49,035,861 | 0.39% |
| 2025-02-07 | 5.02 | 5.12 | 4.99 | 5.08 | 5.08 | qfq | 12,507,380 | 63,368,725 | 1.80% |
| 2025-02-06 | 4.94 | 5.00 | 4.91 | 4.99 | 4.99 | qfq | 8,388,740 | 41,654,228 | 0.60% |
| 2025-02-05 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | qfq | 9,301,900 | 46,067,206 | 1.43% |
| 2025-01-27 | 5.01 | 5.05 | 4.89 | 4.89 | 4.89 | qfq | 8,460,860 | 41,807,515 | -2.40% |
| 2025-01-24 | 4.91 | 5.04 | 4.91 | 5.01 | 5.01 | qfq | 8,807,700 | 43,837,681 | 1.83% |
| 2025-01-23 | 5.00 | 5.04 | 4.92 | 4.92 | 4.92 | qfq | 8,890,900 | 44,309,220 | -0.20% |
| 2025-01-22 | 4.96 | 4.98 | 4.87 | 4.93 | 4.93 | qfq | 8,346,500 | 41,041,995 | -0.20% |
| 2025-01-21 | 4.97 | 5.00 | 4.87 | 4.94 | 4.94 | qfq | 8,120,280 | 39,941,622 | -0.80% |
| 2025-01-20 | 4.95 | 5.03 | 4.94 | 4.98 | 4.98 | qfq | 8,638,000 | 43,109,868 | 1.63% |
| 2025-01-17 | 4.90 | 4.96 | 4.84 | 4.90 | 4.90 | qfq | 6,779,100 | 33,253,976 | -0.20% |
| 2025-01-16 | 4.95 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 7,992,988 | 39,487,170 | 0.20% |
| 2025-01-15 | 5.00 | 5.02 | 4.88 | 4.90 | 4.90 | qfq | 8,135,780 | 40,086,862 | -1.61% |
| 2025-01-14 | 4.71 | 5.00 | 4.70 | 4.98 | 4.98 | qfq | 12,692,480 | 62,084,829 | 5.96% |
| 2025-01-13 | 4.70 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 7,467,200 | 34,949,011 | -0.21% |
| 2025-01-10 | 4.89 | 4.89 | 4.70 | 4.71 | 4.71 | qfq | 7,693,980 | 36,931,485 | -3.29% |
| 2025-01-09 | 4.81 | 4.93 | 4.79 | 4.87 | 4.87 | qfq | 7,618,420 | 37,159,656 | 0.41% |
| 2025-01-08 | 4.95 | 4.95 | 4.69 | 4.85 | 4.85 | qfq | 11,698,300 | 56,238,451 | -1.62% |
| 2025-01-07 | 4.78 | 4.94 | 4.76 | 4.93 | 4.93 | qfq | 9,697,122 | 46,970,355 | 3.35% |
| 2025-01-06 | 4.70 | 4.80 | 4.53 | 4.77 | 4.77 | qfq | 11,344,660 | 53,390,528 | 1.71% |
| 2025-01-03 | 4.87 | 4.90 | 4.67 | 4.69 | 4.69 | qfq | 15,256,724 | 72,655,282 | -3.70% |
| 2025-01-02 | 5.04 | 5.06 | 4.82 | 4.87 | 4.87 | qfq | 14,428,860 | 71,173,364 | -3.37% |
| 2024-12-31 | 5.21 | 5.23 | 5.03 | 5.04 | 5.04 | qfq | 10,881,859 | 55,503,414 | -3.08% |
| 2024-12-30 | 5.26 | 5.29 | 5.16 | 5.20 | 5.20 | qfq | 8,175,640 | 42,627,841 | -1.14% |
| 2024-12-27 | 5.10 | 5.31 | 5.08 | 5.26 | 5.26 | qfq | 15,969,840 | 83,472,203 | 3.14% |
| 2024-12-26 | 5.03 | 5.17 | 5.03 | 5.10 | 5.10 | qfq | 10,523,600 | 53,832,904 | 1.19% |
| 2024-12-25 | 5.11 | 5.13 | 4.98 | 5.04 | 5.04 | qfq | 10,978,162 | 55,313,550 | -1.56% |
| 2024-12-24 | 5.07 | 5.18 | 5.02 | 5.12 | 5.12 | qfq | 11,977,880 | 61,373,194 | 1.99% |
| 2024-12-23 | 5.18 | 5.20 | 5.00 | 5.02 | 5.02 | qfq | 15,363,300 | 77,872,734 | -3.09% |
| 2024-12-20 | 5.24 | 5.27 | 5.17 | 5.18 | 5.18 | qfq | 10,989,380 | 57,167,276 | -1.15% |
| 2024-12-19 | 5.13 | 5.27 | 5.10 | 5.24 | 5.24 | qfq | 9,976,240 | 51,634,949 | 1.75% |
| 2024-12-18 | 5.14 | 5.22 | 5.10 | 5.15 | 5.15 | qfq | 10,137,743 | 52,371,954 | 0.19% |
| 2024-12-17 | 5.28 | 5.30 | 5.11 | 5.14 | 5.14 | qfq | 13,451,960 | 69,810,675 | -2.65% |
| 2024-12-16 | 5.31 | 5.36 | 5.24 | 5.28 | 5.28 | qfq | 11,314,300 | 59,978,768 | -0.56% |
| 2024-12-13 | 5.43 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 14,548,840 | 77,656,493 | -2.21% |
| 2024-12-12 | 5.48 | 5.49 | 5.36 | 5.43 | 5.43 | qfq | 13,118,748 | 70,989,493 | -0.37% |
| 2024-12-11 | 5.45 | 5.47 | 5.41 | 5.45 | 5.45 | qfq | 13,623,546 | 74,115,071 | 0.18% |
| 2024-12-10 | 5.57 | 5.62 | 5.42 | 5.44 | 5.44 | qfq | 21,456,383 | 118,078,505 | 0.18% |
| 2024-12-09 | 5.44 | 5.51 | 5.38 | 5.43 | 5.43 | qfq | 18,355,781 | 99,825,230 | -0.37% |
| 2024-12-06 | 5.56 | 5.56 | 5.35 | 5.45 | 5.45 | qfq | 30,937,824 | 167,628,517 | -1.62% |
| 2024-12-05 | 5.29 | 5.70 | 5.27 | 5.54 | 5.54 | qfq | 43,861,040 | 242,605,458 | 4.53% |
| 2024-12-04 | 5.35 | 5.38 | 5.26 | 5.30 | 5.30 | qfq | 13,264,711 | 70,648,483 | -1.12% |
| 2024-12-03 | 5.35 | 5.39 | 5.26 | 5.36 | 5.36 | qfq | 13,888,500 | 74,169,278 | 0.56% |
| 2024-12-02 | 5.19 | 5.34 | 5.19 | 5.33 | 5.33 | qfq | 15,294,736 | 81,021,663 | 2.70% |
| 2024-11-29 | 5.10 | 5.24 | 5.03 | 5.19 | 5.19 | qfq | 12,991,769 | 66,988,921 | 1.37% |
| 2024-11-28 | 5.17 | 5.21 | 5.10 | 5.12 | 5.12 | qfq | 10,644,160 | 54,997,419 | -1.16% |
| 2024-11-27 | 5.07 | 5.18 | 4.96 | 5.18 | 5.18 | qfq | 11,767,120 | 59,481,939 | 2.17% |
| 2024-11-26 | 5.19 | 5.23 | 5.04 | 5.07 | 5.07 | qfq | 12,202,760 | 62,326,328 | -2.87% |
| 2024-11-25 | 5.13 | 5.22 | 5.03 | 5.22 | 5.22 | qfq | 14,275,660 | 73,091,931 | 2.35% |
| 2024-11-22 | 5.40 | 5.40 | 5.09 | 5.10 | 5.10 | qfq | 19,251,720 | 100,641,681 | -5.56% |
| 2024-11-21 | 5.39 | 5.47 | 5.33 | 5.40 | 5.40 | qfq | 15,735,040 | 84,904,885 | 0.19% |
| 2024-11-20 | 5.18 | 5.44 | 5.16 | 5.39 | 5.39 | qfq | 17,210,280 | 91,605,335 | 4.05% |
| 2024-11-19 | 5.08 | 5.18 | 5.05 | 5.18 | 5.18 | qfq | 13,704,500 | 70,003,452 | 2.78% |
| 2024-11-18 | 5.16 | 5.22 | 5.01 | 5.04 | 5.04 | qfq | 17,356,657 | 88,432,313 | -1.75% |
| 2024-11-15 | 5.26 | 5.33 | 5.12 | 5.13 | 5.13 | qfq | 15,057,980 | 78,930,535 | -2.84% |
| 2024-11-14 | 5.53 | 5.54 | 5.26 | 5.28 | 5.28 | qfq | 19,822,517 | 106,536,367 | -4.17% |
| 2024-11-13 | 5.53 | 5.57 | 5.37 | 5.51 | 5.51 | qfq | 13,750,304 | 75,110,804 | -0.54% |
| 2024-11-12 | 5.68 | 5.72 | 5.46 | 5.54 | 5.54 | qfq | 22,606,316 | 126,155,715 | -2.12% |
| 2024-11-11 | 5.61 | 5.68 | 5.53 | 5.66 | 5.66 | qfq | 20,615,180 | 115,904,516 | 0.89% |
| 2024-11-08 | 5.75 | 5.77 | 5.58 | 5.61 | 5.61 | qfq | 22,725,328 | 128,741,103 | -1.23% |
| 2024-11-07 | 5.63 | 5.69 | 5.57 | 5.68 | 5.68 | qfq | 21,461,408 | 121,023,971 | 0.89% |
| 2024-11-06 | 5.68 | 5.76 | 5.58 | 5.63 | 5.63 | qfq | 17,961,620 | 101,683,509 | -0.35% |
| 2024-11-05 | 5.53 | 5.70 | 5.51 | 5.65 | 5.65 | qfq | 18,208,537 | 102,423,295 | 2.17% |
| 2024-11-04 | 5.37 | 5.63 | 5.35 | 5.53 | 5.53 | qfq | 17,844,883 | 98,834,046 | 2.98% |
| 2024-11-01 | 5.61 | 5.62 | 5.35 | 5.37 | 5.37 | qfq | 20,367,700 | 110,845,175 | -4.28% |
| 2024-10-31 | 5.57 | 5.70 | 5.55 | 5.61 | 5.61 | qfq | 17,127,200 | 96,285,754 | 0.36% |
| 2024-10-30 | 5.56 | 5.66 | 5.47 | 5.59 | 5.59 | qfq | 21,064,088 | 117,035,092 | -0.18% |
| 2024-10-29 | 5.69 | 5.90 | 5.59 | 5.60 | 5.60 | qfq | 39,965,345 | 230,895,400 | -1.58% |
| 2024-10-28 | 5.41 | 5.72 | 5.41 | 5.69 | 5.69 | qfq | 32,967,342 | 183,854,579 | 5.37% |
| 2024-10-25 | 5.40 | 5.47 | 5.35 | 5.40 | 5.40 | qfq | 22,001,594 | 119,050,561 | 1.31% |
| 2024-10-24 | 5.33 | 5.35 | 5.25 | 5.33 | 5.33 | qfq | 11,414,500 | 60,383,469 | -0.74% |
| 2024-10-23 | 5.28 | 5.42 | 5.24 | 5.37 | 5.37 | qfq | 19,257,607 | 102,776,414 | 1.70% |
| 2024-10-22 | 5.20 | 5.31 | 5.15 | 5.28 | 5.28 | qfq | 16,612,868 | 87,343,812 | 1.93% |
| 2024-10-21 | 5.16 | 5.25 | 5.15 | 5.18 | 5.18 | qfq | 16,211,223 | 84,126,310 | 0.39% |
| 2024-10-18 | 5.02 | 5.24 | 4.98 | 5.16 | 5.16 | qfq | 16,056,010 | 82,307,610 | 2.38% |
| 2024-10-17 | 5.08 | 5.17 | 5.03 | 5.04 | 5.04 | qfq | 8,984,307 | 45,772,759 | -0.79% |
| 2024-10-16 | 5.02 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 10,912,552 | 55,117,197 | 0.20% |
| 2024-10-15 | 5.13 | 5.24 | 5.05 | 5.07 | 5.07 | qfq | 14,233,028 | 73,423,218 | -1.17% |
| 2024-10-14 | 5.02 | 5.15 | 4.96 | 5.13 | 5.13 | qfq | 14,902,292 | 75,514,506 | 2.81% |
| 2024-10-11 | 5.14 | 5.20 | 4.93 | 4.99 | 4.99 | qfq | 19,230,802 | 97,193,820 | -3.11% |
| 2024-10-10 | 5.10 | 5.45 | 5.08 | 5.15 | 5.15 | qfq | 26,491,917 | 138,899,665 | 1.58% |
| 2024-10-09 | 5.60 | 5.60 | 5.02 | 5.07 | 5.07 | qfq | 40,877,202 | 215,496,439 | -12.44% |
| 2024-10-08 | 6.20 | 6.25 | 5.39 | 5.79 | 5.79 | qfq | 60,696,023 | 350,758,077 | 8.22% |
| 2024-09-30 | 4.99 | 5.48 | 4.88 | 5.35 | 5.35 | qfq | 43,149,869 | 224,594,402 | 11.00% |
| 2024-09-27 | 4.70 | 4.90 | 4.70 | 4.82 | 4.82 | qfq | 14,130,442 | 67,745,996 | 3.43% |
| 2024-09-26 | 4.55 | 4.66 | 4.52 | 4.66 | 4.66 | qfq | 9,300,980 | 42,925,993 | 2.19% |
| 2024-09-25 | 4.53 | 4.65 | 4.49 | 4.56 | 4.56 | qfq | 9,487,800 | 43,496,030 | 2.01% |
| 2024-09-24 | 4.33 | 4.49 | 4.32 | 4.47 | 4.47 | qfq | 8,345,215 | 36,842,410 | 3.47% |
| 2024-09-23 | 4.31 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 4,045,380 | 17,394,699 | -0.23% |
| 2024-09-20 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | qfq | 3,662,000 | 15,854,289 | -0.92% |
| 2024-09-19 | 4.32 | 4.41 | 4.30 | 4.37 | 4.37 | qfq | 3,782,800 | 16,493,298 | 1.16% |
| 2024-09-18 | 4.37 | 4.39 | 4.26 | 4.32 | 4.32 | qfq | 4,182,800 | 18,055,257 | -0.92% |
| 2024-09-13 | 4.42 | 4.43 | 4.36 | 4.36 | 4.36 | qfq | 4,412,203 | 19,375,539 | -0.91% |
| 2024-09-12 | 4.35 | 4.45 | 4.32 | 4.40 | 4.40 | qfq | 6,369,860 | 28,024,813 | 1.85% |
| 2024-09-11 | 4.27 | 4.36 | 4.22 | 4.32 | 4.32 | qfq | 4,219,580 | 18,192,000 | 0.70% |
| 2024-09-10 | 4.22 | 4.31 | 4.16 | 4.29 | 4.29 | qfq | 4,793,520 | 20,264,269 | 2.88% |
| 2024-09-09 | 4.20 | 4.26 | 4.16 | 4.17 | 4.17 | qfq | 3,656,500 | 15,343,684 | -1.65% |
| 2024-09-06 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 3,659,440 | 15,571,758 | -1.85% |
| 2024-09-05 | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | qfq | 3,171,700 | 13,710,041 | -0.46% |
| 2024-09-04 | 4.36 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 4,073,200 | 17,789,988 | -1.14% |
| 2024-09-03 | 4.35 | 4.41 | 4.33 | 4.39 | 4.39 | qfq | 3,841,860 | 16,824,209 | 1.15% |
| 2024-09-02 | 4.35 | 4.42 | 4.33 | 4.34 | 4.34 | qfq | 5,585,220 | 24,484,763 | -0.69% |
| 2024-08-30 | 4.40 | 4.45 | 4.35 | 4.37 | 4.37 | qfq | 5,993,580 | 26,468,310 | -0.68% |
| 2024-08-29 | 4.29 | 4.43 | 4.29 | 4.40 | 4.40 | qfq | 4,252,520 | 18,608,052 | 1.38% |
| 2024-08-28 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 2,589,856 | 11,166,311 | 1.40% |
| 2024-08-27 | 4.33 | 4.34 | 4.25 | 4.28 | 4.28 | qfq | 2,996,200 | 12,840,789 | -1.38% |
| 2024-08-26 | 4.26 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 3,718,800 | 16,012,795 | 2.36% |
| 2024-08-23 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 3,740,641 | 15,921,096 | -1.62% |
| 2024-08-22 | 4.32 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 3,871,820 | 16,782,202 | -0.23% |
| 2024-08-21 | 4.30 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 4,788,014 | 20,704,957 | 0.23% |
| 2024-08-20 | 4.34 | 4.38 | 4.24 | 4.31 | 4.31 | qfq | 6,659,772 | 28,560,479 | -0.69% |
| 2024-08-19 | 4.49 | 4.50 | 4.33 | 4.34 | 4.34 | qfq | 12,354,141 | 54,257,572 | -5.24% |
| 2024-08-16 | 4.54 | 4.61 | 4.48 | 4.58 | 4.58 | qfq | 7,594,340 | 34,536,572 | 1.33% |
| 2024-08-15 | 4.38 | 4.55 | 4.33 | 4.52 | 4.52 | qfq | 6,540,863 | 29,083,115 | 3.67% |
| 2024-08-14 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | qfq | 2,740,700 | 12,032,660 | -0.91% |
| 2024-08-13 | 4.37 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 3,219,800 | 14,108,350 | 0.69% |
| 2024-08-12 | 4.45 | 4.46 | 4.36 | 4.37 | 4.37 | qfq | 4,207,209 | 18,563,601 | -1.13% |
| 2024-08-09 | 4.52 | 4.53 | 4.42 | 4.42 | 4.42 | qfq | 3,296,760 | 14,721,482 | -1.56% |
| 2024-08-08 | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 4,451,880 | 19,971,485 | -0.44% |
| 2024-08-07 | 4.52 | 4.56 | 4.48 | 4.51 | 4.51 | qfq | 4,173,900 | 18,869,467 | 0.00% |
| 2024-08-06 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | qfq | 4,457,146 | 20,065,295 | 1.35% |
| 2024-08-05 | 4.57 | 4.62 | 4.45 | 4.45 | 4.45 | qfq | 6,057,426 | 27,498,572 | -3.47% |
| 2024-08-02 | 4.58 | 4.68 | 4.53 | 4.61 | 4.61 | qfq | 7,865,100 | 36,428,912 | 0.44% |
| 2024-08-01 | 4.55 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 5,817,583 | 26,718,107 | 0.88% |
| 2024-07-31 | 4.38 | 4.57 | 4.36 | 4.55 | 4.55 | qfq | 5,744,560 | 25,728,157 | 3.64% |
| 2024-07-30 | 4.41 | 4.45 | 4.34 | 4.39 | 4.39 | qfq | 3,589,500 | 15,750,141 | -0.68% |
| 2024-07-29 | 4.42 | 4.42 | 4.34 | 4.42 | 4.42 | qfq | 5,404,040 | 23,721,346 | 0.68% |
| 2024-07-26 | 4.25 | 4.39 | 4.24 | 4.39 | 4.39 | qfq | 5,821,945 | 25,344,918 | 3.54% |
| 2024-07-25 | 4.20 | 4.31 | 4.11 | 4.24 | 4.24 | qfq | 5,434,800 | 22,938,476 | 1.44% |
| 2024-07-24 | 4.28 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 6,441,840 | 27,113,210 | -2.34% |
| 2024-07-23 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | qfq | 4,761,482 | 20,686,266 | -2.73% |
| 2024-07-22 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 3,963,280 | 17,440,955 | -0.68% |
| 2024-07-19 | 4.44 | 4.47 | 4.38 | 4.43 | 4.43 | qfq | 3,928,900 | 17,391,840 | -0.23% |
| 2024-07-18 | 4.42 | 4.46 | 4.35 | 4.44 | 4.44 | qfq | 3,933,400 | 17,313,154 | 0.68% |
| 2024-07-17 | 4.52 | 4.52 | 4.39 | 4.41 | 4.41 | qfq | 3,706,120 | 16,378,394 | -1.34% |
| 2024-07-16 | 4.51 | 4.54 | 4.43 | 4.47 | 4.47 | qfq | 4,810,220 | 21,564,536 | -1.32% |
| 2024-07-15 | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | qfq | 4,366,600 | 19,795,189 | -0.66% |
| 2024-07-12 | 4.57 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 3,473,920 | 15,810,383 | 0.44% |
| 2024-07-11 | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 5,159,100 | 23,332,828 | 2.71% |
| 2024-07-10 | 4.54 | 4.59 | 4.40 | 4.42 | 4.42 | qfq | 5,117,400 | 23,022,575 | -1.34% |
| 2024-07-09 | 4.35 | 4.49 | 4.30 | 4.48 | 4.48 | qfq | 5,448,900 | 23,983,095 | 2.99% |
| 2024-07-08 | 4.48 | 4.53 | 4.34 | 4.35 | 4.35 | qfq | 5,142,760 | 22,653,096 | -3.12% |
| 2024-07-05 | 4.43 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 4,704,981 | 20,883,182 | 1.35% |
| 2024-07-04 | 4.53 | 4.56 | 4.40 | 4.43 | 4.43 | qfq | 5,955,576 | 26,694,669 | -1.56% |
| 2024-07-03 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 4,898,800 | 22,150,933 | -1.32% |
| 2024-07-02 | 4.59 | 4.62 | 4.53 | 4.56 | 4.56 | qfq | 3,535,920 | 16,113,631 | -0.65% |
| 2024-07-01 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 4,615,800 | 21,161,338 | -0.86% |
| 2024-06-28 | 4.56 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 5,512,362 | 25,575,733 | 1.76% |
| 2024-06-27 | 4.64 | 4.65 | 4.55 | 4.55 | 4.55 | qfq | 4,967,240 | 22,806,744 | -1.94% |
| 2024-06-26 | 4.53 | 4.65 | 4.50 | 4.64 | 4.64 | qfq | 5,298,092 | 24,333,586 | 1.53% |
| 2024-06-25 | 4.57 | 4.63 | 4.51 | 4.57 | 4.57 | qfq | 6,555,188 | 29,926,045 | 0.22% |
| 2024-06-24 | 4.73 | 4.73 | 4.56 | 4.56 | 4.56 | qfq | 8,541,937 | 39,505,695 | -3.59% |
| 2024-06-21 | 4.81 | 4.83 | 4.71 | 4.73 | 4.73 | qfq | 6,978,536 | 33,187,218 | -1.66% |
| 2024-06-20 | 4.85 | 4.89 | 4.81 | 4.81 | 4.81 | qfq | 5,855,700 | 28,306,635 | -1.03% |
| 2024-06-19 | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 5,979,200 | 29,250,440 | -1.82% |
| 2024-06-18 | 4.92 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 4,845,000 | 23,914,048 | 0.61% |
| 2024-06-17 | 4.90 | 4.99 | 4.86 | 4.92 | 4.92 | qfq | 6,232,962 | 30,753,648 | 0.41% |
| 2024-06-14 | 4.95 | 4.99 | 4.86 | 4.90 | 4.90 | qfq | 8,765,980 | 42,969,329 | -0.61% |
| 2024-06-13 | 4.99 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 4,017,640 | 19,848,661 | -0.80% |
| 2024-06-12 | 4.93 | 5.01 | 4.91 | 4.97 | 4.97 | qfq | 4,867,720 | 24,201,666 | 0.61% |
| 2024-06-11 | 4.89 | 4.95 | 4.79 | 4.94 | 4.94 | qfq | 6,868,020 | 33,483,921 | 1.02% |
| 2024-06-07 | 4.89 | 4.97 | 4.79 | 4.89 | 4.89 | qfq | 9,093,038 | 44,264,536 | 0.82% |
| 2024-06-06 | 5.02 | 5.05 | 4.84 | 4.85 | 4.85 | qfq | 11,555,716 | 56,672,473 | -3.39% |
| 2024-06-05 | 5.10 | 5.12 | 5.02 | 5.02 | 5.02 | qfq | 5,868,380 | 29,746,346 | -1.95% |
| 2024-06-04 | 5.13 | 5.15 | 5.02 | 5.12 | 5.12 | qfq | 7,723,400 | 39,233,898 | 0.00% |
| 2024-06-03 | 5.15 | 5.21 | 5.08 | 5.12 | 5.12 | qfq | 7,007,980 | 36,020,555 | -2.10% |
| 2024-05-31 | 5.22 | 5.25 | 5.20 | 5.23 | 5.23 | qfq | 5,153,578 | 26,892,151 | 0.19% |
| 2024-05-30 | 5.21 | 5.27 | 5.17 | 5.22 | 5.22 | qfq | 3,811,260 | 19,919,591 | 0.19% |
| 2024-05-29 | 5.22 | 5.28 | 5.18 | 5.21 | 5.21 | qfq | 4,086,120 | 21,326,285 | -0.57% |
| 2024-05-28 | 5.23 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 5,183,264 | 27,229,642 | 0.19% |
| 2024-05-27 | 5.20 | 5.25 | 5.16 | 5.23 | 5.23 | qfq | 5,476,044 | 28,565,061 | 0.77% |
| 2024-05-24 | 5.19 | 5.28 | 5.14 | 5.19 | 5.19 | qfq | 5,732,080 | 29,950,038 | 0.58% |
| 2024-05-23 | 5.27 | 5.29 | 5.15 | 5.16 | 5.16 | qfq | 5,887,980 | 30,556,077 | -2.46% |
| 2024-05-22 | 5.27 | 5.32 | 5.20 | 5.29 | 5.29 | qfq | 6,406,483 | 33,629,735 | 0.19% |
| 2024-05-21 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 5,642,980 | 29,849,427 | -0.38% |
| 2024-05-20 | 5.35 | 5.37 | 5.27 | 5.30 | 5.30 | qfq | 6,095,306 | 32,404,781 | -0.38% |
| 2024-05-17 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | qfq | 6,213,700 | 32,841,887 | 0.38% |
| 2024-05-16 | 5.35 | 5.40 | 5.29 | 5.30 | 5.30 | qfq | 6,541,440 | 34,891,136 | -0.93% |
| 2024-05-15 | 5.40 | 5.45 | 5.34 | 5.35 | 5.35 | qfq | 5,701,620 | 30,730,980 | -0.74% |
| 2024-05-14 | 5.36 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 5,490,540 | 29,679,746 | 0.19% |
| 2024-05-13 | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | qfq | 6,696,004 | 35,950,159 | -0.74% |
| 2024-05-10 | 5.35 | 5.50 | 5.33 | 5.42 | 5.42 | qfq | 9,239,660 | 50,003,000 | 1.31% |
| 2024-05-09 | 5.31 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 5,220,000 | 28,023,845 | 0.38% |
| 2024-05-08 | 5.39 | 5.45 | 5.32 | 5.33 | 5.33 | qfq | 6,761,500 | 36,324,464 | -1.66% |
| 2024-05-07 | 5.43 | 5.52 | 5.37 | 5.42 | 5.42 | qfq | 9,267,500 | 50,552,604 | 0.37% |
| 2024-05-06 | 5.35 | 5.41 | 5.35 | 5.40 | 5.40 | qfq | 13,718,600 | 73,917,181 | 1.69% |
| 2024-04-30 | 5.41 | 5.42 | 5.25 | 5.31 | 5.31 | qfq | 10,158,036 | 54,058,526 | -0.75% |
| 2024-04-29 | 5.42 | 5.49 | 5.30 | 5.35 | 5.35 | qfq | 19,896,800 | 106,969,359 | 0.94% |
| 2024-04-26 | 5.24 | 5.34 | 5.20 | 5.30 | 5.30 | qfq | 15,334,900 | 81,054,183 | 1.15% |
| 2024-04-25 | 5.10 | 5.27 | 5.10 | 5.24 | 5.24 | qfq | 8,686,385 | 45,154,983 | 1.95% |
| 2024-04-24 | 4.93 | 5.19 | 4.93 | 5.14 | 5.14 | qfq | 9,183,300 | 46,617,797 | 3.84% |
| 2024-04-23 | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 5,655,564 | 28,082,602 | -0.40% |
| 2024-04-22 | 4.97 | 5.03 | 4.89 | 4.97 | 4.97 | qfq | 6,718,300 | 33,372,664 | 0.00% |
| 2024-04-19 | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | qfq | 6,884,180 | 34,237,730 | -0.40% |
| 2024-04-18 | 4.98 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 6,506,580 | 32,567,897 | 0.40% |
| 2024-04-17 | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | qfq | 8,386,787 | 40,904,992 | 5.97% |
| 2024-04-16 | 5.06 | 5.06 | 4.68 | 4.69 | 4.69 | qfq | 13,998,760 | 67,504,828 | -6.94% |
| 2024-04-15 | 5.15 | 5.15 | 4.91 | 5.04 | 5.04 | qfq | 10,122,636 | 50,841,977 | -0.98% |
| 2024-04-12 | 5.13 | 5.24 | 5.05 | 5.09 | 5.09 | qfq | 5,930,203 | 30,520,585 | -0.78% |
| 2024-04-11 | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | qfq | 5,014,300 | 25,784,189 | 0.79% |
| 2024-04-10 | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | qfq | 6,136,060 | 31,318,744 | -0.59% |
| 2024-04-09 | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | qfq | 3,636,700 | 18,636,444 | -0.19% |
| 2024-04-08 | 5.17 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 6,000,500 | 30,916,095 | -0.97% |
| 2024-04-03 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | qfq | 5,443,000 | 28,192,760 | -0.58% |
| 2024-04-02 | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | qfq | 6,579,267 | 34,264,949 | 0.39% |
| 2024-04-01 | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | qfq | 6,227,180 | 32,153,814 | 2.17% |
| 2024-03-29 | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | qfq | 4,792,520 | 24,350,710 | 0.99% |
| 2024-03-28 | 4.98 | 5.11 | 4.91 | 5.03 | 5.03 | qfq | 9,870,704 | 49,678,351 | 2.03% |
| 2024-03-27 | 5.08 | 5.10 | 4.93 | 4.93 | 4.93 | qfq | 8,384,354 | 42,010,939 | -3.14% |
| 2024-03-26 | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | qfq | 9,773,860 | 49,610,942 | -0.59% |
| 2024-03-25 | 5.27 | 5.29 | 5.09 | 5.12 | 5.12 | qfq | 8,247,116 | 42,814,203 | -2.66% |
| 2024-03-22 | 5.32 | 5.35 | 5.20 | 5.26 | 5.26 | qfq | 8,384,536 | 44,046,531 | -1.50% |
| 2024-03-21 | 5.29 | 5.35 | 5.27 | 5.34 | 5.34 | qfq | 6,684,746 | 35,550,271 | 1.33% |
| 2024-03-20 | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | qfq | 5,733,103 | 30,045,537 | 1.35% |
| 2024-03-19 | 5.19 | 5.26 | 5.16 | 5.20 | 5.20 | qfq | 6,378,704 | 33,258,640 | 0.00% |
| 2024-03-18 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | qfq | 8,648,446 | 44,587,531 | 3.17% |
| 2024-03-15 | 4.99 | 5.04 | 4.96 | 5.04 | 5.04 | qfq | 5,150,085 | 25,808,903 | 1.00% |
| 2024-03-14 | 5.02 | 5.06 | 4.93 | 4.99 | 4.99 | qfq | 4,638,332 | 23,206,502 | -0.40% |
| 2024-03-13 | 4.93 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 7,792,840 | 38,800,574 | 1.21% |
| 2024-03-12 | 4.94 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 10,640,275 | 52,724,276 | 1.64% |
| 2024-03-11 | 4.74 | 4.87 | 4.70 | 4.87 | 4.87 | qfq | 9,701,940 | 46,792,361 | 2.96% |
| 2024-03-08 | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | qfq | 4,404,300 | 20,806,932 | 0.21% |
| 2024-03-07 | 4.77 | 4.82 | 4.71 | 4.72 | 4.72 | qfq | 5,246,877 | 24,982,320 | -0.84% |
| 2024-03-06 | 4.74 | 4.81 | 4.72 | 4.76 | 4.76 | qfq | 4,424,900 | 21,040,783 | 0.42% |
| 2024-03-05 | 4.78 | 4.84 | 4.74 | 4.74 | 4.74 | qfq | 5,399,020 | 25,788,545 | -2.07% |
| 2024-03-04 | 4.86 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 6,064,845 | 29,367,832 | -0.21% |
| 2024-03-01 | 4.74 | 4.87 | 4.70 | 4.85 | 4.85 | qfq | 9,292,905 | 44,709,339 | 2.75% |
| 2024-02-29 | 4.60 | 4.73 | 4.59 | 4.72 | 4.72 | qfq | 9,353,060 | 43,670,438 | 2.61% |
| 2024-02-28 | 4.68 | 4.88 | 4.60 | 4.60 | 4.60 | qfq | 13,696,132 | 64,635,464 | -1.71% |
| 2024-02-27 | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | qfq | 7,511,503 | 34,890,547 | 0.65% |
| 2024-02-26 | 4.63 | 4.78 | 4.63 | 4.65 | 4.65 | qfq | 7,238,800 | 33,785,332 | 0.43% |
| 2024-02-23 | 4.60 | 4.64 | 4.54 | 4.63 | 4.63 | qfq | 8,484,981 | 38,940,732 | 0.87% |
| 2024-02-22 | 4.53 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 4,555,800 | 20,853,396 | 0.88% |
| 2024-02-21 | 4.49 | 4.68 | 4.49 | 4.55 | 4.55 | qfq | 7,858,558 | 36,042,026 | 0.44% |
| 2024-02-20 | 4.57 | 4.58 | 4.46 | 4.53 | 4.53 | qfq | 5,567,807 | 25,065,786 | -0.44% |
| 2024-02-19 | 4.56 | 4.67 | 4.50 | 4.55 | 4.55 | qfq | 11,738,675 | 53,816,280 | 0.89% |
| 2024-02-08 | 4.15 | 4.55 | 4.11 | 4.51 | 4.51 | qfq | 13,487,503 | 59,135,708 | 8.67% |
| 2024-02-07 | 4.02 | 4.24 | 3.94 | 4.15 | 4.15 | qfq | 10,803,402 | 44,098,054 | 4.01% |
| 2024-02-06 | 3.77 | 4.09 | 3.65 | 3.99 | 3.99 | qfq | 12,539,427 | 48,565,723 | 5.84% |
| 2024-02-05 | 3.98 | 3.98 | 3.63 | 3.77 | 3.77 | qfq | 13,207,580 | 49,760,136 | -5.04% |
| 2024-02-02 | 4.13 | 4.13 | 3.77 | 3.97 | 3.97 | qfq | 14,858,768 | 58,256,004 | -2.70% |
| 2024-02-01 | 4.10 | 4.12 | 3.98 | 4.08 | 4.08 | qfq | 10,092,061 | 40,948,162 | -0.73% |
| 2024-01-31 | 4.20 | 4.22 | 4.05 | 4.11 | 4.11 | qfq | 9,416,802 | 38,846,693 | -2.14% |
| 2024-01-30 | 4.29 | 4.35 | 4.20 | 4.20 | 4.20 | qfq | 7,227,913 | 30,888,436 | -3.23% |
| 2024-01-29 | 4.48 | 4.52 | 4.31 | 4.34 | 4.34 | qfq | 6,748,600 | 29,514,526 | -2.25% |
| 2024-01-26 | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | qfq | 6,043,200 | 26,991,724 | -0.22% |
| 2024-01-25 | 4.32 | 4.48 | 4.29 | 4.45 | 4.45 | qfq | 8,115,600 | 35,739,162 | 2.77% |
| 2024-01-24 | 4.34 | 4.37 | 4.15 | 4.33 | 4.33 | qfq | 8,145,280 | 34,748,076 | 0.23% |
| 2024-01-23 | 4.30 | 4.36 | 4.17 | 4.32 | 4.32 | qfq | 12,007,440 | 51,365,297 | 0.47% |
| 2024-01-22 | 4.65 | 4.65 | 4.25 | 4.30 | 4.30 | qfq | 12,259,500 | 54,157,181 | -6.72% |
| 2024-01-19 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | qfq | 4,769,611 | 22,056,153 | -1.50% |
| 2024-01-18 | 4.73 | 4.74 | 4.50 | 4.68 | 4.68 | qfq | 11,608,700 | 53,605,287 | -1.27% |
| 2024-01-17 | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | qfq | 4,371,520 | 20,906,847 | -2.27% |
| 2024-01-16 | 4.86 | 4.91 | 4.78 | 4.85 | 4.85 | qfq | 5,319,480 | 25,728,304 | -0.41% |
| 2024-01-15 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 4,693,900 | 22,900,344 | -1.22% |
| 2024-01-12 | 4.91 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 5,000,981 | 24,655,493 | 0.41% |
| 2024-01-11 | 4.80 | 4.92 | 4.76 | 4.91 | 4.91 | qfq | 6,292,940 | 30,563,458 | 2.94% |
| 2024-01-10 | 4.81 | 4.86 | 4.68 | 4.77 | 4.77 | qfq | 6,068,240 | 29,017,185 | -0.42% |
| 2024-01-09 | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | qfq | 12,441,658 | 60,366,719 | -1.24% |
| 2024-01-08 | 4.92 | 4.94 | 4.85 | 4.85 | 4.85 | qfq | 6,162,000 | 30,100,017 | -1.22% |
| 2024-01-05 | 5.00 | 5.03 | 4.89 | 4.91 | 4.91 | qfq | 7,207,100 | 35,680,456 | -1.80% |
| 2024-01-04 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | qfq | 6,665,700 | 33,264,509 | -0.79% |
| 2024-01-03 | 5.04 | 5.07 | 4.99 | 5.04 | 5.04 | qfq | 9,926,401 | 49,935,376 | -1.18% |
| 2024-01-02 | 5.06 | 5.20 | 5.00 | 5.10 | 5.10 | qfq | 14,539,400 | 74,285,281 | 0.79% |
| 2023-12-29 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | qfq | 6,294,840 | 31,789,909 | 1.20% |
| 2023-12-28 | 4.87 | 5.02 | 4.83 | 5.00 | 5.00 | qfq | 8,761,540 | 43,392,383 | 3.09% |
| 2023-12-27 | 4.93 | 4.93 | 4.80 | 4.85 | 4.85 | qfq | 6,497,000 | 31,417,202 | -1.02% |
| 2023-12-26 | 4.95 | 4.97 | 4.87 | 4.90 | 4.90 | qfq | 4,756,640 | 23,395,386 | -1.41% |
| 2023-12-25 | 5.00 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 5,035,100 | 24,969,234 | -0.80% |
| 2023-12-22 | 5.04 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 5,721,924 | 28,698,931 | -0.40% |
| 2023-12-21 | 4.91 | 5.06 | 4.88 | 5.03 | 5.03 | qfq | 8,145,140 | 40,528,338 | 2.24% |
| 2023-12-20 | 4.94 | 4.99 | 4.91 | 4.92 | 4.92 | qfq | 4,568,549 | 22,573,317 | -0.40% |
| 2023-12-19 | 4.93 | 4.97 | 4.88 | 4.94 | 4.94 | qfq | 5,144,600 | 25,318,094 | 0.20% |
| 2023-12-18 | 5.01 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 6,784,460 | 33,600,764 | -1.60% |
| 2023-12-15 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | qfq | 5,307,960 | 26,667,527 | -0.40% |
| 2023-12-14 | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | qfq | 5,334,137 | 27,055,383 | -0.59% |
| 2023-12-13 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | qfq | 7,216,114 | 36,412,476 | 0.40% |
| 2023-12-12 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | qfq | 4,618,180 | 23,285,301 | -0.59% |
| 2023-12-11 | 5.05 | 5.12 | 5.00 | 5.07 | 5.07 | qfq | 8,759,892 | 44,141,210 | 0.00% |
| 2023-12-08 | 5.08 | 5.12 | 5.04 | 5.07 | 5.07 | qfq | 5,643,500 | 28,617,875 | 0.00% |
| 2023-12-07 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | qfq | 6,126,900 | 31,107,858 | -1.36% |
| 2023-12-06 | 5.08 | 5.19 | 5.05 | 5.14 | 5.14 | qfq | 6,834,172 | 35,197,374 | 0.98% |
| 2023-12-05 | 5.15 | 5.16 | 5.09 | 5.09 | 5.09 | qfq | 5,794,210 | 29,670,846 | -1.17% |
| 2023-12-04 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | qfq | 9,927,300 | 51,370,815 | -1.72% |
| 2023-12-01 | 5.27 | 5.34 | 5.17 | 5.24 | 5.24 | qfq | 12,696,452 | 66,389,389 | -0.95% |
| 2023-11-30 | 5.29 | 5.34 | 5.25 | 5.29 | 5.29 | qfq | 9,643,632 | 50,932,833 | 0.00% |
| 2023-11-29 | 5.34 | 5.37 | 5.28 | 5.29 | 5.29 | qfq | 9,262,449 | 49,240,376 | -1.12% |
| 2023-11-28 | 5.26 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 14,552,160 | 77,343,358 | 0.38% |
| 2023-11-27 | 5.20 | 5.50 | 5.18 | 5.33 | 5.33 | qfq | 20,903,788 | 111,180,042 | 2.11% |
| 2023-11-24 | 5.28 | 5.29 | 5.21 | 5.22 | 5.22 | qfq | 5,108,200 | 26,729,019 | -0.95% |
| 2023-11-23 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | qfq | 6,889,500 | 36,123,109 | 1.74% |
| 2023-11-22 | 5.24 | 5.27 | 5.18 | 5.18 | 5.18 | qfq | 6,757,486 | 35,237,979 | -1.15% |
| 2023-11-21 | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | qfq | 8,659,980 | 45,807,049 | -0.76% |
| 2023-11-20 | 5.28 | 5.29 | 5.23 | 5.28 | 5.28 | qfq | 7,165,300 | 37,753,875 | 0.57% |
| 2023-11-17 | 5.17 | 5.31 | 5.15 | 5.25 | 5.25 | qfq | 9,752,000 | 51,027,944 | 1.55% |
| 2023-11-16 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 5,935,880 | 30,889,293 | -1.52% |
| 2023-11-15 | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | qfq | 7,294,140 | 38,360,035 | 0.38% |
| 2023-11-14 | 5.24 | 5.26 | 5.17 | 5.23 | 5.23 | qfq | 6,825,589 | 35,534,599 | 0.00% |
| 2023-11-13 | 5.15 | 5.23 | 5.14 | 5.23 | 5.23 | qfq | 7,827,224 | 40,590,348 | 1.75% |
| 2023-11-10 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | qfq | 4,729,500 | 24,273,323 | -0.58% |
| 2023-11-09 | 5.14 | 5.17 | 5.11 | 5.17 | 5.17 | qfq | 5,595,024 | 28,747,304 | 0.58% |
| 2023-11-08 | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | qfq | 5,952,926 | 30,625,460 | -0.39% |
| 2023-11-07 | 5.19 | 5.20 | 5.14 | 5.16 | 5.16 | qfq | 5,759,420 | 29,765,769 | -0.39% |
| 2023-11-06 | 5.10 | 5.19 | 5.10 | 5.18 | 5.18 | qfq | 5,898,195 | 30,449,075 | 1.77% |
| 2023-11-03 | 5.05 | 5.13 | 5.02 | 5.09 | 5.09 | qfq | 6,314,200 | 32,177,308 | 1.19% |
| 2023-11-02 | 5.08 | 5.12 | 5.02 | 5.03 | 5.03 | qfq | 4,665,140 | 23,582,425 | -0.98% |
| 2023-11-01 | 5.05 | 5.10 | 5.03 | 5.08 | 5.08 | qfq | 4,323,560 | 21,917,618 | 0.59% |
| 2023-10-31 | 5.08 | 5.15 | 5.02 | 5.05 | 5.05 | qfq | 4,574,460 | 23,134,083 | -0.59% |
| 2023-10-30 | 5.01 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 6,867,060 | 34,590,946 | 1.80% |
| 2023-10-27 | 4.91 | 5.02 | 4.86 | 4.99 | 4.99 | qfq | 5,647,060 | 27,993,951 | 1.01% |
| 2023-10-26 | 4.87 | 4.95 | 4.81 | 4.94 | 4.94 | qfq | 5,500,263 | 26,858,863 | 0.61% |
| 2023-10-25 | 4.80 | 4.97 | 4.80 | 4.91 | 4.91 | qfq | 7,615,000 | 37,336,898 | 2.29% |
| 2023-10-24 | 4.83 | 4.87 | 4.69 | 4.80 | 4.80 | qfq | 11,029,200 | 52,922,617 | -0.41% |
| 2023-10-23 | 5.05 | 5.05 | 4.81 | 4.82 | 4.82 | qfq | 11,158,760 | 54,657,338 | -4.37% |
| 2023-10-20 | 5.05 | 5.14 | 5.00 | 5.04 | 5.04 | qfq | 5,796,020 | 29,349,137 | -0.40% |
| 2023-10-19 | 5.08 | 5.14 | 5.01 | 5.06 | 5.06 | qfq | 5,192,095 | 26,387,816 | -0.39% |
| 2023-10-18 | 5.18 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 5,346,703 | 27,269,616 | -1.93% |
| 2023-10-17 | 5.21 | 5.23 | 5.15 | 5.18 | 5.18 | qfq | 5,314,140 | 27,523,343 | -0.58% |
| 2023-10-16 | 5.27 | 5.30 | 5.18 | 5.21 | 5.21 | qfq | 6,558,840 | 34,237,794 | -1.14% |
| 2023-10-13 | 5.28 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 4,530,980 | 23,836,917 | -0.57% |
| 2023-10-12 | 5.27 | 5.33 | 5.21 | 5.30 | 5.30 | qfq | 6,448,560 | 33,998,732 | 0.95% |
| 2023-10-11 | 5.21 | 5.34 | 5.17 | 5.25 | 5.25 | qfq | 10,557,600 | 55,526,345 | 1.16% |
| 2023-10-10 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 5,793,263 | 30,019,649 | 0.58% |
| 2023-10-09 | 5.18 | 5.19 | 5.12 | 5.16 | 5.16 | qfq | 5,593,380 | 28,815,218 | 0.19% |
| 2023-09-28 | 5.18 | 5.20 | 5.12 | 5.15 | 5.15 | qfq | 3,660,692 | 18,863,669 | 0.59% |
| 2023-09-27 | 5.10 | 5.21 | 5.06 | 5.12 | 5.12 | qfq | 6,393,600 | 32,903,548 | 0.79% |
| 2023-09-26 | 5.15 | 5.17 | 5.07 | 5.08 | 5.08 | qfq | 4,583,360 | 23,368,385 | -1.55% |
| 2023-09-25 | 5.20 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 4,756,280 | 24,641,354 | -0.96% |
| 2023-09-22 | 5.03 | 5.22 | 5.03 | 5.21 | 5.21 | qfq | 6,828,940 | 35,202,747 | 3.17% |
| 2023-09-21 | 5.11 | 5.13 | 5.04 | 5.05 | 5.05 | qfq | 4,033,720 | 20,459,730 | -0.98% |
| 2023-09-20 | 5.16 | 5.18 | 5.10 | 5.10 | 5.10 | qfq | 4,226,200 | 21,672,145 | -1.16% |
| 2023-09-19 | 5.24 | 5.26 | 5.15 | 5.16 | 5.16 | qfq | 4,371,633 | 22,631,397 | -1.71% |
| 2023-09-18 | 5.15 | 5.26 | 5.10 | 5.25 | 5.25 | qfq | 7,574,311 | 39,478,592 | 1.94% |
| 2023-09-15 | 5.19 | 5.23 | 5.12 | 5.15 | 5.15 | qfq | 8,708,291 | 44,994,701 | -0.77% |
| 2023-09-14 | 5.26 | 5.26 | 5.17 | 5.19 | 5.19 | qfq | 5,954,700 | 30,978,260 | -0.95% |
| 2023-09-13 | 5.27 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 6,193,019 | 32,406,945 | -0.95% |
| 2023-09-12 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | qfq | 3,539,740 | 18,736,805 | -0.19% |
| 2023-09-11 | 5.25 | 5.35 | 5.21 | 5.30 | 5.30 | qfq | 5,694,300 | 30,130,282 | 0.38% |
| 2023-09-08 | 5.21 | 5.29 | 5.20 | 5.28 | 5.28 | qfq | 3,641,600 | 19,089,588 | 0.96% |
| 2023-09-07 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | qfq | 4,381,036 | 23,070,230 | -2.06% |
| 2023-09-06 | 5.31 | 5.34 | 5.27 | 5.34 | 5.34 | qfq | 4,167,093 | 22,102,428 | 0.56% |
| 2023-09-05 | 5.31 | 5.35 | 5.27 | 5.31 | 5.31 | qfq | 3,551,640 | 18,824,799 | -0.38% |
| 2023-09-04 | 5.30 | 5.33 | 5.21 | 5.33 | 5.33 | qfq | 5,180,560 | 27,377,188 | 1.14% |
| 2023-09-01 | 5.27 | 5.28 | 5.22 | 5.27 | 5.27 | qfq | 3,831,840 | 20,107,262 | 0.19% |
| 2023-08-31 | 5.30 | 5.31 | 5.25 | 5.26 | 5.26 | qfq | 4,886,400 | 25,753,909 | -0.57% |
| 2023-08-30 | 5.26 | 5.33 | 5.20 | 5.29 | 5.29 | qfq | 8,561,906 | 45,315,004 | 1.34% |
| 2023-08-29 | 5.05 | 5.22 | 5.05 | 5.22 | 5.22 | qfq | 7,520,880 | 38,877,361 | 3.57% |
| 2023-08-28 | 5.39 | 5.39 | 5.03 | 5.04 | 5.04 | qfq | 9,163,100 | 47,392,352 | -0.20% |
| 2023-08-25 | 5.11 | 5.15 | 5.01 | 5.05 | 5.05 | qfq | 5,534,932 | 28,077,640 | -1.56% |
| 2023-08-24 | 5.06 | 5.16 | 5.06 | 5.13 | 5.13 | qfq | 5,263,900 | 26,940,363 | 1.18% |
| 2023-08-23 | 5.15 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 4,798,600 | 24,445,487 | -1.74% |
| 2023-08-22 | 5.21 | 5.26 | 5.08 | 5.16 | 5.16 | qfq | 8,236,660 | 42,356,256 | -0.39% |
| 2023-08-21 | 5.34 | 5.39 | 5.15 | 5.18 | 5.18 | qfq | 7,395,443 | 38,821,474 | -3.00% |
| 2023-08-18 | 5.40 | 5.48 | 5.32 | 5.34 | 5.34 | qfq | 4,554,200 | 24,513,069 | -1.84% |
| 2023-08-17 | 5.30 | 5.45 | 5.27 | 5.44 | 5.44 | qfq | 7,405,622 | 39,906,391 | 2.64% |
| 2023-08-16 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | qfq | 4,965,260 | 26,552,106 | -1.12% |
| 2023-08-15 | 5.48 | 5.51 | 5.33 | 5.36 | 5.36 | qfq | 5,854,780 | 31,544,971 | -1.65% |
| 2023-08-14 | 5.41 | 5.46 | 5.26 | 5.45 | 5.45 | qfq | 6,808,711 | 36,641,329 | 0.55% |
| 2023-08-11 | 5.54 | 5.56 | 5.40 | 5.42 | 5.42 | qfq | 8,080,483 | 44,193,973 | -2.17% |
| 2023-08-10 | 5.58 | 5.62 | 5.52 | 5.54 | 5.54 | qfq | 5,332,943 | 29,634,629 | -1.07% |
| 2023-08-09 | 5.55 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 6,125,303 | 34,134,714 | -0.18% |
| 2023-08-08 | 5.64 | 5.72 | 5.55 | 5.61 | 5.61 | qfq | 7,078,500 | 39,680,484 | -0.36% |
| 2023-08-07 | 5.76 | 5.77 | 5.60 | 5.63 | 5.63 | qfq | 12,012,760 | 67,842,542 | -2.09% |
| 2023-08-04 | 5.68 | 5.84 | 5.67 | 5.75 | 5.75 | qfq | 15,932,066 | 91,933,485 | 1.05% |
| 2023-08-03 | 5.66 | 5.69 | 5.63 | 5.69 | 5.69 | qfq | 4,396,100 | 24,893,270 | 0.18% |
| 2023-08-02 | 5.63 | 5.76 | 5.62 | 5.68 | 5.68 | qfq | 6,714,660 | 38,163,199 | 0.53% |
| 2023-08-01 | 5.67 | 5.67 | 5.61 | 5.65 | 5.65 | qfq | 5,604,280 | 31,582,311 | -0.35% |
| 2023-07-31 | 5.60 | 5.70 | 5.55 | 5.67 | 5.67 | qfq | 12,487,647 | 70,231,334 | 0.71% |
| 2023-07-28 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | qfq | 7,164,728 | 40,132,359 | 1.62% |
| 2023-07-27 | 5.56 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 5,700,800 | 31,785,675 | 0.00% |
| 2023-07-26 | 5.65 | 5.65 | 5.53 | 5.54 | 5.54 | qfq | 6,033,675 | 33,531,380 | -1.60% |
| 2023-07-25 | 5.54 | 5.64 | 5.52 | 5.63 | 5.63 | qfq | 7,395,400 | 41,232,767 | 2.36% |
| 2023-07-24 | 5.53 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 4,657,880 | 25,747,306 | -0.90% |
| 2023-07-21 | 5.56 | 5.68 | 5.52 | 5.55 | 5.55 | qfq | 6,784,549 | 37,924,115 | -0.54% |
| 2023-07-20 | 5.67 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 7,121,668 | 40,075,978 | -1.59% |
| 2023-07-19 | 5.76 | 5.79 | 5.65 | 5.67 | 5.67 | qfq | 7,422,549 | 42,274,068 | -1.56% |
| 2023-07-18 | 5.77 | 5.80 | 5.68 | 5.76 | 5.76 | qfq | 7,113,152 | 40,848,077 | 0.00% |