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
青松股份300132.SZ
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）16,683,100
成交额（元）94,421,278
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 | 5.82 | 5.94 | 5.47 | 5.54 | 5.54 | qfq | 16,683,100 | 94,421,278 | -5.30% |
| 2026-07-16 | 5.84 | 6.00 | 5.73 | 5.85 | 5.85 | qfq | 18,227,000 | 106,588,247 | -1.35% |
| 2026-07-15 | 5.62 | 6.02 | 5.58 | 5.93 | 5.93 | qfq | 20,717,515 | 121,248,362 | 4.77% |
| 2026-07-14 | 5.46 | 5.66 | 5.40 | 5.66 | 5.66 | qfq | 10,775,665 | 59,879,985 | 3.85% |
| 2026-07-13 | 5.66 | 5.69 | 5.44 | 5.45 | 5.45 | qfq | 10,918,800 | 60,295,855 | -4.39% |
| 2026-07-10 | 5.60 | 5.81 | 5.51 | 5.70 | 5.70 | qfq | 11,461,200 | 65,441,163 | 1.42% |
| 2026-07-09 | 5.69 | 5.76 | 5.48 | 5.62 | 5.62 | qfq | 12,906,400 | 72,181,705 | -1.06% |
| 2026-07-08 | 5.76 | 5.83 | 5.67 | 5.68 | 5.68 | qfq | 10,436,766 | 59,808,036 | -1.39% |
| 2026-07-07 | 6.01 | 6.02 | 5.73 | 5.76 | 5.76 | qfq | 13,164,200 | 76,314,357 | -4.32% |
| 2026-07-06 | 6.11 | 6.14 | 5.93 | 6.02 | 6.02 | qfq | 15,252,500 | 91,922,040 | -0.50% |
| 2026-07-03 | 5.87 | 6.08 | 5.81 | 6.05 | 6.05 | qfq | 16,867,455 | 100,626,316 | 3.42% |
| 2026-07-02 | 5.82 | 5.96 | 5.74 | 5.85 | 5.85 | qfq | 14,905,710 | 87,482,653 | 0.69% |
| 2026-07-01 | 5.70 | 5.85 | 5.61 | 5.81 | 5.81 | qfq | 15,853,200 | 91,311,716 | 2.29% |
| 2026-06-30 | 5.50 | 5.72 | 5.43 | 5.68 | 5.68 | qfq | 14,299,554 | 80,056,106 | 2.34% |
| 2026-06-29 | 5.56 | 5.59 | 5.38 | 5.55 | 5.55 | qfq | 15,038,483 | 82,853,795 | 0.18% |
| 2026-06-26 | 5.72 | 5.73 | 5.53 | 5.54 | 5.54 | qfq | 13,186,773 | 74,082,140 | -3.65% |
| 2026-06-25 | 5.90 | 5.92 | 5.71 | 5.75 | 5.75 | qfq | 12,515,200 | 72,322,621 | -3.04% |
| 2026-06-24 | 6.10 | 6.10 | 5.87 | 5.93 | 5.93 | qfq | 12,491,493 | 74,315,744 | -2.95% |
| 2026-06-23 | 5.95 | 6.23 | 5.93 | 6.11 | 6.11 | qfq | 14,890,593 | 91,123,156 | 1.50% |
| 2026-06-22 | 6.00 | 6.04 | 5.70 | 6.02 | 6.02 | qfq | 17,272,393 | 101,107,742 | 0.50% |
| 2026-06-18 | 6.08 | 6.10 | 5.93 | 5.99 | 5.99 | qfq | 13,157,768 | 79,151,747 | -1.16% |
| 2026-06-17 | 6.20 | 6.23 | 6.02 | 6.06 | 6.06 | qfq | 14,880,100 | 90,541,682 | -1.94% |
| 2026-06-16 | 6.38 | 6.46 | 6.15 | 6.18 | 6.18 | qfq | 16,729,930 | 103,810,436 | -3.44% |
| 2026-06-15 | 6.45 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 13,271,800 | 85,281,377 | -0.78% |
| 2026-06-12 | 6.40 | 6.51 | 6.35 | 6.45 | 6.45 | qfq | 12,173,400 | 78,297,902 | 1.10% |
| 2026-06-11 | 6.50 | 6.54 | 6.26 | 6.38 | 6.38 | qfq | 8,995,393 | 57,201,114 | -0.93% |
| 2026-06-10 | 6.45 | 6.52 | 6.35 | 6.44 | 6.44 | qfq | 11,296,300 | 72,648,791 | -0.31% |
| 2026-06-09 | 6.40 | 6.51 | 6.33 | 6.46 | 6.46 | qfq | 10,903,300 | 70,124,789 | 2.70% |
| 2026-06-08 | 6.40 | 6.52 | 6.19 | 6.29 | 6.29 | qfq | 16,347,961 | 103,847,853 | -3.38% |
| 2026-06-05 | 6.52 | 6.78 | 6.41 | 6.51 | 6.51 | qfq | 16,396,379 | 107,274,786 | -1.06% |
| 2026-06-04 | 6.63 | 6.82 | 6.51 | 6.58 | 6.58 | qfq | 17,198,248 | 114,200,833 | -1.35% |
| 2026-06-03 | 7.08 | 7.15 | 6.50 | 6.67 | 6.67 | qfq | 31,552,319 | 213,695,589 | -6.84% |
| 2026-06-02 | 7.63 | 7.77 | 7.01 | 7.16 | 7.16 | qfq | 23,928,109 | 172,227,763 | -6.65% |
| 2026-06-01 | 7.65 | 7.81 | 7.48 | 7.67 | 7.67 | qfq | 10,758,143 | 82,128,745 | -0.65% |
| 2026-05-29 | 8.00 | 8.04 | 7.60 | 7.72 | 7.72 | qfq | 13,929,138 | 108,825,475 | -2.89% |
| 2026-05-28 | 8.04 | 8.09 | 7.84 | 7.95 | 7.95 | qfq | 8,046,200 | 63,950,499 | -1.12% |
| 2026-05-27 | 8.38 | 8.45 | 8.01 | 8.04 | 8.04 | qfq | 15,132,773 | 123,229,121 | -4.96% |
| 2026-05-26 | 8.22 | 8.48 | 7.97 | 8.46 | 8.46 | qfq | 21,206,428 | 173,286,268 | 3.42% |
| 2026-05-25 | 7.68 | 8.29 | 7.67 | 8.18 | 8.18 | qfq | 24,812,064 | 200,195,739 | 6.79% |
| 2026-05-22 | 7.90 | 7.95 | 7.60 | 7.66 | 7.66 | qfq | 14,908,788 | 114,702,222 | -3.04% |
| 2026-05-21 | 8.20 | 8.27 | 7.85 | 7.90 | 7.90 | qfq | 13,858,400 | 111,477,366 | -3.19% |
| 2026-05-20 | 7.94 | 8.25 | 7.87 | 8.16 | 8.16 | qfq | 17,065,717 | 137,779,629 | 2.64% |
| 2026-05-19 | 7.97 | 8.04 | 7.81 | 7.95 | 7.95 | qfq | 9,683,158 | 76,588,577 | 0.00% |
| 2026-05-18 | 8.01 | 8.09 | 7.87 | 7.95 | 7.95 | qfq | 14,464,598 | 114,882,172 | -1.85% |
| 2026-05-15 | 8.14 | 8.26 | 7.96 | 8.10 | 8.10 | qfq | 16,574,625 | 134,214,712 | -0.61% |
| 2026-05-14 | 8.38 | 8.39 | 8.15 | 8.15 | 8.15 | qfq | 15,701,679 | 129,284,182 | -3.09% |
| 2026-05-13 | 8.53 | 8.60 | 8.34 | 8.41 | 8.41 | qfq | 16,845,300 | 142,446,796 | -0.94% |
| 2026-05-12 | 8.62 | 8.64 | 8.40 | 8.49 | 8.49 | qfq | 14,965,600 | 127,059,357 | -2.08% |
| 2026-05-11 | 8.94 | 8.98 | 8.58 | 8.67 | 8.67 | qfq | 28,107,749 | 243,895,528 | -2.91% |
| 2026-05-08 | 8.89 | 9.18 | 8.87 | 8.93 | 8.93 | qfq | 17,151,966 | 154,274,188 | -0.11% |
| 2026-05-07 | 9.15 | 9.15 | 8.91 | 8.94 | 8.94 | qfq | 22,002,387 | 198,391,937 | -1.76% |
| 2026-05-06 | 9.33 | 9.43 | 8.97 | 9.10 | 9.10 | qfq | 33,950,850 | 308,942,323 | -3.60% |
| 2026-04-30 | 9.50 | 9.71 | 9.44 | 9.44 | 9.44 | qfq | 24,615,700 | 235,594,340 | -0.21% |
| 2026-04-29 | 9.64 | 9.70 | 9.17 | 9.46 | 9.46 | qfq | 25,533,619 | 241,909,324 | -1.25% |
| 2026-04-28 | 9.43 | 9.88 | 9.41 | 9.58 | 9.58 | qfq | 38,365,646 | 369,937,355 | 0.31% |
| 2026-04-27 | 9.04 | 9.62 | 9.00 | 9.55 | 9.55 | qfq | 41,113,404 | 386,952,401 | 5.64% |
| 2026-04-24 | 8.88 | 9.07 | 8.74 | 9.04 | 9.04 | qfq | 20,999,358 | 187,234,642 | 1.57% |
| 2026-04-23 | 8.74 | 9.04 | 8.63 | 8.90 | 8.90 | qfq | 19,385,040 | 171,624,267 | 1.95% |
| 2026-04-22 | 8.71 | 8.91 | 8.60 | 8.73 | 8.73 | qfq | 17,296,200 | 151,170,628 | 1.16% |
| 2026-04-21 | 8.69 | 8.80 | 8.56 | 8.63 | 8.63 | qfq | 12,360,120 | 107,092,631 | -0.69% |
| 2026-04-20 | 8.86 | 8.93 | 8.65 | 8.69 | 8.69 | qfq | 18,204,980 | 159,370,250 | -2.36% |
| 2026-04-17 | 8.52 | 8.99 | 8.50 | 8.90 | 8.90 | qfq | 34,835,350 | 306,827,804 | 5.08% |
| 2026-04-16 | 8.38 | 8.49 | 8.29 | 8.47 | 8.47 | qfq | 12,089,576 | 101,957,347 | 1.07% |
| 2026-04-15 | 8.46 | 8.49 | 8.25 | 8.38 | 8.38 | qfq | 11,031,466 | 92,062,379 | -0.59% |
| 2026-04-14 | 8.38 | 8.53 | 8.26 | 8.43 | 8.43 | qfq | 12,178,366 | 102,167,577 | 0.60% |
| 2026-04-13 | 8.24 | 8.43 | 8.21 | 8.38 | 8.38 | qfq | 11,638,450 | 97,227,660 | 0.24% |
| 2026-04-10 | 8.54 | 8.59 | 8.32 | 8.36 | 8.36 | qfq | 11,708,300 | 98,912,331 | -1.53% |
| 2026-04-09 | 8.78 | 8.78 | 8.33 | 8.49 | 8.49 | qfq | 16,882,000 | 143,813,987 | -3.19% |
| 2026-04-08 | 8.65 | 8.81 | 8.65 | 8.77 | 8.77 | qfq | 12,668,768 | 110,884,796 | 2.57% |
| 2026-04-07 | 8.41 | 8.71 | 8.30 | 8.55 | 8.55 | qfq | 13,029,400 | 111,360,886 | 2.52% |
| 2026-04-03 | 8.66 | 8.71 | 8.32 | 8.34 | 8.34 | qfq | 10,878,700 | 92,100,310 | -4.14% |
| 2026-04-02 | 8.75 | 8.97 | 8.62 | 8.70 | 8.70 | qfq | 12,259,100 | 107,650,509 | -0.68% |
| 2026-04-01 | 8.85 | 8.91 | 8.66 | 8.76 | 8.76 | qfq | 9,979,500 | 87,260,030 | 0.69% |
| 2026-03-31 | 8.74 | 9.03 | 8.67 | 8.70 | 8.70 | qfq | 15,844,800 | 140,297,339 | -0.80% |
| 2026-03-30 | 8.38 | 8.79 | 8.32 | 8.77 | 8.77 | qfq | 16,062,420 | 138,056,408 | 3.79% |
| 2026-03-27 | 8.24 | 8.53 | 8.20 | 8.45 | 8.45 | qfq | 9,428,700 | 79,657,680 | 1.44% |
| 2026-03-26 | 8.55 | 8.75 | 8.29 | 8.33 | 8.33 | qfq | 11,961,700 | 101,514,584 | -2.34% |
| 2026-03-25 | 8.48 | 8.64 | 8.34 | 8.53 | 8.53 | qfq | 9,794,400 | 83,406,997 | 1.67% |
| 2026-03-24 | 8.30 | 8.40 | 8.10 | 8.39 | 8.39 | qfq | 13,282,300 | 109,907,305 | 3.84% |
| 2026-03-23 | 8.59 | 8.59 | 8.02 | 8.08 | 8.08 | qfq | 17,746,300 | 147,162,325 | -7.55% |
| 2026-03-20 | 8.86 | 8.98 | 8.68 | 8.74 | 8.74 | qfq | 14,164,301 | 124,735,265 | -1.69% |
| 2026-03-19 | 9.15 | 9.15 | 8.82 | 8.89 | 8.89 | qfq | 16,029,100 | 143,532,918 | -3.37% |
| 2026-03-18 | 8.80 | 9.23 | 8.80 | 9.20 | 9.20 | qfq | 20,271,050 | 184,281,087 | 4.07% |
| 2026-03-17 | 9.12 | 9.29 | 8.80 | 8.84 | 8.84 | qfq | 26,650,020 | 241,481,009 | -3.60% |
| 2026-03-16 | 8.97 | 9.27 | 8.95 | 9.17 | 9.17 | qfq | 13,543,600 | 123,382,053 | 2.46% |
| 2026-03-13 | 8.93 | 9.13 | 8.90 | 8.95 | 8.95 | qfq | 14,041,800 | 126,279,538 | 0.22% |
| 2026-03-12 | 9.20 | 9.27 | 8.86 | 8.93 | 8.93 | qfq | 20,566,100 | 185,513,264 | -3.04% |
| 2026-03-11 | 9.39 | 9.53 | 9.19 | 9.21 | 9.21 | qfq | 18,140,120 | 169,625,085 | -2.02% |
| 2026-03-10 | 9.43 | 9.53 | 9.26 | 9.40 | 9.40 | qfq | 15,048,500 | 141,661,324 | 0.75% |
| 2026-03-09 | 9.40 | 9.44 | 9.13 | 9.33 | 9.33 | qfq | 19,567,000 | 181,678,632 | -2.20% |
| 2026-03-06 | 9.46 | 9.54 | 9.38 | 9.54 | 9.54 | qfq | 13,231,110 | 125,269,148 | 0.74% |
| 2026-03-05 | 9.49 | 9.69 | 9.39 | 9.47 | 9.47 | qfq | 20,066,200 | 191,184,974 | 1.07% |
| 2026-03-04 | 9.08 | 9.44 | 8.98 | 9.37 | 9.37 | qfq | 21,275,998 | 198,048,571 | 2.18% |
| 2026-03-03 | 9.58 | 9.71 | 9.13 | 9.17 | 9.17 | qfq | 25,185,250 | 235,559,297 | -3.07% |
| 2026-03-02 | 9.50 | 9.66 | 9.20 | 9.46 | 9.46 | qfq | 35,691,106 | 334,164,540 | -3.07% |
| 2026-02-27 | 9.17 | 9.78 | 9.13 | 9.76 | 9.76 | qfq | 33,602,508 | 319,239,059 | 5.97% |
| 2026-02-26 | 9.31 | 9.31 | 9.08 | 9.21 | 9.21 | qfq | 22,783,618 | 208,905,946 | -0.22% |
| 2026-02-25 | 9.05 | 9.33 | 8.91 | 9.23 | 9.23 | qfq | 32,859,100 | 301,438,720 | 1.43% |
| 2026-02-24 | 8.68 | 9.32 | 8.67 | 9.10 | 9.10 | qfq | 39,624,402 | 360,478,699 | 3.41% |
| 2026-02-13 | 8.05 | 9.14 | 8.02 | 8.80 | 8.80 | qfq | 63,872,183 | 561,637,298 | 9.32% |
| 2026-02-12 | 8.07 | 8.16 | 8.00 | 8.05 | 8.05 | qfq | 10,496,400 | 84,663,733 | -0.62% |
| 2026-02-11 | 8.19 | 8.23 | 8.10 | 8.10 | 8.10 | qfq | 10,509,000 | 85,762,451 | -1.46% |
| 2026-02-10 | 8.29 | 8.30 | 8.19 | 8.22 | 8.22 | qfq | 9,956,800 | 81,992,729 | -1.20% |
| 2026-02-09 | 8.30 | 8.37 | 8.22 | 8.32 | 8.32 | qfq | 11,440,800 | 94,625,830 | 0.24% |
| 2026-02-06 | 8.16 | 8.35 | 8.10 | 8.30 | 8.30 | qfq | 13,062,300 | 108,003,753 | 0.48% |
| 2026-02-05 | 8.22 | 8.41 | 8.18 | 8.26 | 8.26 | qfq | 14,186,600 | 117,476,430 | 0.36% |
| 2026-02-04 | 8.28 | 8.32 | 8.15 | 8.23 | 8.23 | qfq | 9,490,180 | 78,104,045 | -0.48% |
| 2026-02-03 | 8.25 | 8.41 | 8.21 | 8.27 | 8.27 | qfq | 11,709,800 | 96,962,223 | 1.10% |
| 2026-02-02 | 8.37 | 8.40 | 8.14 | 8.18 | 8.18 | qfq | 12,504,800 | 103,748,086 | -2.27% |
| 2026-01-30 | 8.25 | 8.50 | 8.07 | 8.37 | 8.37 | qfq | 19,647,700 | 162,499,176 | 0.72% |
| 2026-01-29 | 8.40 | 8.48 | 8.22 | 8.31 | 8.31 | qfq | 19,211,500 | 160,620,059 | -1.54% |
| 2026-01-28 | 8.68 | 8.75 | 8.43 | 8.44 | 8.44 | qfq | 19,087,800 | 163,369,107 | -3.43% |
| 2026-01-27 | 8.69 | 8.81 | 8.55 | 8.74 | 8.74 | qfq | 18,348,023 | 159,381,502 | 0.23% |
| 2026-01-26 | 8.93 | 8.95 | 8.70 | 8.72 | 8.72 | qfq | 25,948,050 | 227,607,128 | -2.46% |
| 2026-01-23 | 9.25 | 9.50 | 8.79 | 8.94 | 8.94 | qfq | 53,430,107 | 480,734,851 | -3.66% |
| 2026-01-22 | 9.19 | 9.39 | 9.00 | 9.28 | 9.28 | qfq | 22,356,046 | 206,161,027 | 1.53% |
| 2026-01-21 | 9.08 | 9.23 | 8.87 | 9.14 | 9.14 | qfq | 24,829,700 | 223,788,414 | 0.66% |
| 2026-01-20 | 9.06 | 9.35 | 8.85 | 9.08 | 9.08 | qfq | 30,372,987 | 276,417,604 | 0.44% |
| 2026-01-19 | 8.72 | 9.08 | 8.72 | 9.04 | 9.04 | qfq | 22,823,400 | 204,672,470 | 3.91% |
| 2026-01-16 | 8.61 | 8.88 | 8.55 | 8.70 | 8.70 | qfq | 20,745,800 | 180,370,138 | 1.28% |
| 2026-01-15 | 8.64 | 8.72 | 8.56 | 8.59 | 8.59 | qfq | 15,404,100 | 132,572,249 | -1.15% |
| 2026-01-14 | 8.73 | 8.89 | 8.59 | 8.69 | 8.69 | qfq | 25,224,980 | 220,864,112 | -1.14% |
| 2026-01-13 | 8.97 | 9.18 | 8.66 | 8.79 | 8.79 | qfq | 28,029,200 | 248,561,610 | -0.90% |
| 2026-01-12 | 8.70 | 8.97 | 8.53 | 8.87 | 8.87 | qfq | 26,289,983 | 229,678,680 | 1.95% |
| 2026-01-09 | 8.50 | 8.85 | 8.49 | 8.70 | 8.70 | qfq | 25,371,600 | 221,088,175 | 2.47% |
| 2026-01-08 | 8.49 | 8.67 | 8.43 | 8.49 | 8.49 | qfq | 16,971,800 | 144,494,385 | 0.00% |
| 2026-01-07 | 8.48 | 8.62 | 8.40 | 8.49 | 8.49 | qfq | 21,443,700 | 182,178,822 | 0.24% |
| 2026-01-06 | 8.58 | 8.78 | 8.40 | 8.47 | 8.47 | qfq | 29,106,687 | 249,090,965 | -1.28% |
| 2026-01-05 | 8.71 | 8.74 | 8.45 | 8.58 | 8.58 | qfq | 25,149,183 | 216,221,912 | -1.49% |
| 2025-12-31 | 8.65 | 8.86 | 8.51 | 8.71 | 8.71 | qfq | 30,631,946 | 266,128,670 | 0.23% |
| 2025-12-30 | 8.16 | 8.80 | 8.13 | 8.69 | 8.69 | qfq | 43,040,142 | 366,024,624 | 6.50% |
| 2025-12-29 | 8.11 | 8.19 | 7.91 | 8.16 | 8.16 | qfq | 19,727,541 | 159,169,079 | 0.25% |
| 2025-12-26 | 8.26 | 8.32 | 8.11 | 8.14 | 8.14 | qfq | 17,539,400 | 143,397,000 | -1.57% |
| 2025-12-25 | 8.26 | 8.35 | 8.13 | 8.27 | 8.27 | qfq | 19,991,100 | 164,816,865 | 0.12% |
| 2025-12-24 | 7.94 | 8.37 | 7.94 | 8.26 | 8.26 | qfq | 33,144,455 | 271,644,944 | 4.03% |
| 2025-12-23 | 8.08 | 8.10 | 7.87 | 7.94 | 7.94 | qfq | 19,634,200 | 155,945,480 | -1.73% |
| 2025-12-22 | 8.03 | 8.13 | 7.92 | 8.08 | 8.08 | qfq | 19,529,900 | 156,449,777 | 0.25% |
| 2025-12-19 | 7.86 | 8.12 | 7.69 | 8.06 | 8.06 | qfq | 24,427,200 | 195,244,668 | 2.15% |
| 2025-12-18 | 7.78 | 8.04 | 7.74 | 7.89 | 7.89 | qfq | 21,155,068 | 168,001,470 | 1.41% |
| 2025-12-17 | 7.83 | 7.97 | 7.61 | 7.78 | 7.78 | qfq | 20,372,199 | 158,816,192 | -1.27% |
| 2025-12-16 | 7.80 | 8.05 | 7.76 | 7.88 | 7.88 | qfq | 26,808,668 | 211,943,540 | 1.03% |
| 2025-12-15 | 7.55 | 7.95 | 7.48 | 7.80 | 7.80 | qfq | 22,281,900 | 172,652,102 | 2.77% |
| 2025-12-12 | 7.70 | 7.72 | 7.45 | 7.59 | 7.59 | qfq | 18,612,300 | 141,744,878 | -1.30% |
| 2025-12-11 | 7.82 | 7.89 | 7.65 | 7.69 | 7.69 | qfq | 25,836,200 | 200,522,640 | -2.78% |
| 2025-12-10 | 8.08 | 8.16 | 7.87 | 7.91 | 7.91 | qfq | 37,832,613 | 301,566,292 | -3.18% |
| 2025-12-09 | 7.77 | 8.26 | 7.66 | 8.17 | 8.17 | qfq | 47,516,980 | 382,590,206 | 4.34% |
| 2025-12-08 | 7.65 | 7.99 | 7.58 | 7.83 | 7.83 | qfq | 23,910,291 | 186,162,759 | 2.89% |
| 2025-12-05 | 7.33 | 7.62 | 7.29 | 7.61 | 7.61 | qfq | 16,409,400 | 123,093,294 | 4.10% |
| 2025-12-04 | 7.45 | 7.48 | 7.29 | 7.31 | 7.31 | qfq | 12,474,600 | 91,952,858 | -2.27% |
| 2025-12-03 | 7.52 | 7.59 | 7.42 | 7.48 | 7.48 | qfq | 12,059,600 | 90,135,801 | -0.80% |
| 2025-12-02 | 7.53 | 7.61 | 7.41 | 7.54 | 7.54 | qfq | 13,255,500 | 99,419,591 | 0.13% |
| 2025-12-01 | 7.52 | 7.60 | 7.43 | 7.53 | 7.53 | qfq | 12,905,200 | 96,886,303 | -0.13% |
| 2025-11-28 | 7.52 | 7.56 | 7.41 | 7.54 | 7.54 | qfq | 10,935,119 | 81,878,503 | 0.53% |
| 2025-11-27 | 7.44 | 7.63 | 7.38 | 7.50 | 7.50 | qfq | 14,337,447 | 107,815,438 | 0.27% |
| 2025-11-26 | 7.40 | 7.84 | 7.35 | 7.48 | 7.48 | qfq | 22,119,534 | 168,782,964 | 0.81% |
| 2025-11-25 | 7.20 | 7.48 | 7.13 | 7.42 | 7.42 | qfq | 22,490,600 | 165,855,306 | 3.63% |
| 2025-11-24 | 7.22 | 7.32 | 7.10 | 7.16 | 7.16 | qfq | 18,614,134 | 134,023,320 | -0.83% |
| 2025-11-21 | 7.57 | 7.62 | 7.19 | 7.22 | 7.22 | qfq | 31,396,034 | 230,449,979 | -5.37% |
| 2025-11-20 | 7.90 | 7.98 | 7.56 | 7.63 | 7.63 | qfq | 42,224,300 | 325,005,724 | -3.78% |
| 2025-11-19 | 8.37 | 8.49 | 7.71 | 7.93 | 7.93 | qfq | 62,058,264 | 500,244,221 | 0.89% |
| 2025-11-18 | 7.91 | 8.08 | 7.67 | 7.86 | 7.86 | qfq | 39,054,350 | 306,491,098 | 0.13% |
| 2025-11-17 | 8.05 | 8.11 | 7.78 | 7.85 | 7.85 | qfq | 25,816,700 | 203,081,980 | -1.75% |
| 2025-11-14 | 8.08 | 8.21 | 7.96 | 7.99 | 7.99 | qfq | 26,101,200 | 209,677,333 | -1.60% |
| 2025-11-13 | 8.13 | 8.19 | 8.00 | 8.12 | 8.12 | qfq | 33,190,349 | 268,533,496 | 0.37% |
| 2025-11-12 | 8.24 | 8.29 | 7.96 | 8.09 | 8.09 | qfq | 45,567,800 | 368,181,289 | 0.12% |
| 2025-11-11 | 7.80 | 8.59 | 7.59 | 8.08 | 8.08 | qfq | 70,308,217 | 569,229,765 | 3.59% |
| 2025-11-10 | 7.57 | 7.95 | 7.55 | 7.80 | 7.80 | qfq | 46,827,452 | 362,322,944 | 4.56% |
| 2025-11-07 | 7.23 | 7.55 | 7.14 | 7.46 | 7.46 | qfq | 33,281,600 | 246,205,107 | 2.61% |
| 2025-11-06 | 7.20 | 7.35 | 7.10 | 7.27 | 7.27 | qfq | 20,757,849 | 149,784,125 | 1.11% |
| 2025-11-05 | 7.11 | 7.23 | 7.08 | 7.19 | 7.19 | qfq | 13,932,398 | 99,917,160 | 0.14% |
| 2025-11-04 | 7.22 | 7.24 | 7.06 | 7.18 | 7.18 | qfq | 18,776,831 | 134,518,043 | 0.28% |
| 2025-11-03 | 7.24 | 7.34 | 7.12 | 7.16 | 7.16 | qfq | 25,251,170 | 182,060,159 | -0.97% |
| 2025-10-31 | 6.87 | 7.34 | 6.87 | 7.23 | 7.23 | qfq | 32,922,969 | 235,370,362 | 5.39% |
| 2025-10-30 | 7.02 | 7.15 | 6.80 | 6.86 | 6.86 | qfq | 29,137,409 | 203,747,168 | -3.38% |
| 2025-10-29 | 7.30 | 7.34 | 6.67 | 7.10 | 7.10 | qfq | 46,749,694 | 324,155,131 | 0.00% |
| 2025-10-28 | 7.14 | 7.20 | 7.03 | 7.10 | 7.10 | qfq | 27,863,100 | 197,045,650 | -0.70% |
| 2025-10-27 | 6.99 | 7.27 | 6.88 | 7.15 | 7.15 | qfq | 38,599,040 | 275,316,013 | 3.32% |
| 2025-10-24 | 6.59 | 7.22 | 6.57 | 6.92 | 6.92 | qfq | 60,142,148 | 415,126,073 | 5.01% |
| 2025-10-23 | 6.48 | 6.59 | 6.48 | 6.59 | 6.59 | qfq | 15,894,500 | 103,847,971 | 1.07% |
| 2025-10-22 | 6.41 | 6.62 | 6.37 | 6.52 | 6.52 | qfq | 28,256,260 | 184,690,771 | 1.40% |
| 2025-10-21 | 6.20 | 6.46 | 6.18 | 6.43 | 6.43 | qfq | 26,663,704 | 169,906,329 | 3.71% |
| 2025-10-20 | 6.15 | 6.21 | 6.12 | 6.20 | 6.20 | qfq | 7,625,200 | 47,033,155 | 0.98% |
| 2025-10-17 | 6.25 | 6.27 | 6.11 | 6.14 | 6.14 | qfq | 14,556,600 | 90,368,702 | -1.44% |
| 2025-10-16 | 6.24 | 6.32 | 6.18 | 6.23 | 6.23 | qfq | 9,905,800 | 61,798,640 | -0.95% |
| 2025-10-15 | 6.18 | 6.29 | 6.14 | 6.29 | 6.29 | qfq | 10,977,204 | 68,676,572 | 1.94% |
| 2025-10-14 | 6.24 | 6.29 | 6.14 | 6.17 | 6.17 | qfq | 11,157,100 | 69,362,805 | -1.12% |
| 2025-10-13 | 6.09 | 6.24 | 6.01 | 6.24 | 6.24 | qfq | 12,300,600 | 75,756,253 | -0.95% |
| 2025-10-10 | 6.20 | 6.34 | 6.18 | 6.30 | 6.30 | qfq | 14,265,600 | 89,815,009 | 1.29% |
| 2025-10-09 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | qfq | 11,755,800 | 73,015,733 | 0.48% |
| 2025-09-30 | 6.12 | 6.24 | 6.11 | 6.19 | 6.19 | qfq | 8,182,000 | 50,673,499 | 0.98% |
| 2025-09-29 | 6.12 | 6.15 | 6.02 | 6.13 | 6.13 | qfq | 8,168,800 | 49,806,136 | 0.16% |
| 2025-09-26 | 6.09 | 6.19 | 6.06 | 6.12 | 6.12 | qfq | 7,004,200 | 42,953,364 | 0.00% |
| 2025-09-25 | 6.20 | 6.24 | 6.10 | 6.12 | 6.12 | qfq | 9,033,000 | 55,633,381 | -1.45% |
| 2025-09-24 | 6.11 | 6.23 | 6.07 | 6.21 | 6.21 | qfq | 9,167,800 | 56,623,004 | 1.97% |
| 2025-09-23 | 6.15 | 6.18 | 6.00 | 6.09 | 6.09 | qfq | 12,623,100 | 76,976,365 | -1.62% |
| 2025-09-22 | 6.20 | 6.20 | 6.09 | 6.19 | 6.19 | qfq | 10,363,633 | 63,630,378 | -0.16% |
| 2025-09-19 | 6.18 | 6.23 | 6.12 | 6.20 | 6.20 | qfq | 11,452,453 | 70,741,338 | 0.32% |
| 2025-09-18 | 6.28 | 6.35 | 6.15 | 6.18 | 6.18 | qfq | 17,994,357 | 112,560,474 | -2.06% |
| 2025-09-17 | 6.48 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 20,424,900 | 129,707,485 | -2.62% |
| 2025-09-16 | 6.43 | 6.48 | 6.35 | 6.48 | 6.48 | qfq | 17,841,703 | 114,577,566 | 0.31% |
| 2025-09-15 | 6.40 | 6.47 | 6.36 | 6.46 | 6.46 | qfq | 14,117,557 | 90,630,784 | 0.62% |
| 2025-09-12 | 6.64 | 6.64 | 6.42 | 6.42 | 6.42 | qfq | 26,567,500 | 172,977,079 | -3.60% |
| 2025-09-11 | 6.62 | 6.67 | 6.50 | 6.66 | 6.66 | qfq | 23,490,800 | 154,448,590 | -0.30% |
| 2025-09-10 | 6.70 | 6.75 | 6.56 | 6.68 | 6.68 | qfq | 24,676,815 | 163,916,106 | -0.60% |
| 2025-09-09 | 6.74 | 6.82 | 6.61 | 6.72 | 6.72 | qfq | 25,437,572 | 170,430,679 | -0.59% |
| 2025-09-08 | 6.60 | 6.85 | 6.58 | 6.76 | 6.76 | qfq | 38,789,500 | 260,803,507 | 2.27% |
| 2025-09-05 | 6.54 | 6.61 | 6.38 | 6.61 | 6.61 | qfq | 27,426,431 | 178,917,329 | 1.07% |
| 2025-09-04 | 6.38 | 6.63 | 6.33 | 6.54 | 6.54 | qfq | 35,630,037 | 232,082,496 | 2.51% |
| 2025-09-03 | 6.60 | 6.64 | 6.35 | 6.38 | 6.38 | qfq | 26,770,400 | 174,030,906 | -3.63% |
| 2025-09-02 | 6.49 | 6.67 | 6.31 | 6.62 | 6.62 | qfq | 39,468,200 | 256,880,244 | 1.38% |
| 2025-09-01 | 6.42 | 6.59 | 6.32 | 6.53 | 6.53 | qfq | 30,465,395 | 197,494,519 | 1.24% |
| 2025-08-29 | 6.49 | 6.73 | 6.44 | 6.45 | 6.45 | qfq | 45,053,970 | 295,951,988 | 1.90% |
| 2025-08-28 | 6.26 | 6.38 | 6.12 | 6.33 | 6.33 | qfq | 25,699,080 | 160,492,521 | 0.96% |
| 2025-08-27 | 6.51 | 6.55 | 6.23 | 6.27 | 6.27 | qfq | 30,927,400 | 197,284,704 | -4.13% |
| 2025-08-26 | 6.48 | 6.63 | 6.37 | 6.54 | 6.54 | qfq | 35,227,834 | 229,720,449 | 1.87% |
| 2025-08-25 | 6.30 | 6.54 | 6.25 | 6.42 | 6.42 | qfq | 35,834,185 | 228,286,747 | 1.58% |
| 2025-08-22 | 6.34 | 6.37 | 6.22 | 6.32 | 6.32 | qfq | 22,778,300 | 143,016,144 | -0.78% |
| 2025-08-21 | 6.31 | 6.44 | 6.24 | 6.37 | 6.37 | qfq | 29,392,124 | 186,914,095 | 1.11% |
| 2025-08-20 | 6.36 | 6.36 | 6.26 | 6.30 | 6.30 | qfq | 26,447,000 | 166,432,860 | -0.79% |
| 2025-08-19 | 6.06 | 6.39 | 6.05 | 6.35 | 6.35 | qfq | 46,789,500 | 292,742,674 | 4.79% |
| 2025-08-18 | 6.07 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 18,091,096 | 109,604,529 | 0.50% |
| 2025-08-15 | 6.00 | 6.06 | 5.99 | 6.03 | 6.03 | qfq | 18,589,100 | 111,896,704 | 0.33% |
| 2025-08-14 | 6.26 | 6.34 | 6.00 | 6.01 | 6.01 | qfq | 39,809,900 | 243,673,010 | -4.30% |
| 2025-08-13 | 6.15 | 6.57 | 6.15 | 6.28 | 6.28 | qfq | 52,912,098 | 336,420,700 | 2.11% |
| 2025-08-12 | 6.09 | 6.26 | 6.07 | 6.15 | 6.15 | qfq | 25,185,000 | 155,332,110 | 1.32% |
| 2025-08-11 | 6.03 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 11,852,538 | 71,894,558 | 0.66% |
| 2025-08-08 | 6.10 | 6.10 | 5.99 | 6.03 | 6.03 | qfq | 13,078,506 | 78,975,659 | -1.31% |
| 2025-08-07 | 6.07 | 6.13 | 6.03 | 6.11 | 6.11 | qfq | 14,538,800 | 88,653,456 | 0.66% |
| 2025-08-06 | 6.05 | 6.10 | 6.03 | 6.07 | 6.07 | qfq | 10,607,937 | 64,279,768 | 0.33% |
| 2025-08-05 | 6.05 | 6.09 | 6.02 | 6.05 | 6.05 | qfq | 9,243,400 | 55,866,664 | -0.17% |
| 2025-08-04 | 5.96 | 6.08 | 5.88 | 6.06 | 6.06 | qfq | 12,641,237 | 75,714,889 | 1.34% |
| 2025-08-01 | 6.01 | 6.04 | 5.97 | 5.98 | 5.98 | qfq | 9,818,200 | 58,873,270 | -0.50% |
| 2025-07-31 | 6.02 | 6.09 | 6.00 | 6.01 | 6.01 | qfq | 14,518,700 | 87,609,609 | -0.66% |
| 2025-07-30 | 6.12 | 6.14 | 5.99 | 6.05 | 6.05 | qfq | 18,223,800 | 110,679,913 | -1.14% |
| 2025-07-29 | 6.16 | 6.23 | 6.06 | 6.12 | 6.12 | qfq | 18,090,302 | 110,584,205 | 0.49% |
| 2025-07-28 | 6.14 | 6.14 | 6.04 | 6.09 | 6.09 | qfq | 19,392,440 | 118,056,954 | 0.16% |
| 2025-07-25 | 6.24 | 6.26 | 6.04 | 6.08 | 6.08 | qfq | 33,180,200 | 202,356,090 | -2.41% |
| 2025-07-24 | 6.10 | 6.46 | 6.03 | 6.23 | 6.23 | qfq | 61,603,539 | 381,244,979 | 4.18% |
| 2025-07-23 | 5.81 | 5.99 | 5.76 | 5.98 | 5.98 | qfq | 33,066,179 | 194,516,923 | 2.93% |
| 2025-07-22 | 5.79 | 5.85 | 5.72 | 5.81 | 5.81 | qfq | 15,164,699 | 87,690,308 | 0.52% |
| 2025-07-21 | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | qfq | 14,617,499 | 84,472,248 | 1.05% |
| 2025-07-18 | 5.76 | 5.82 | 5.69 | 5.72 | 5.72 | qfq | 10,503,400 | 60,083,941 | -0.52% |
| 2025-07-17 | 5.78 | 5.79 | 5.70 | 5.75 | 5.75 | qfq | 11,294,200 | 64,829,431 | -0.17% |
| 2025-07-16 | 5.74 | 5.81 | 5.72 | 5.76 | 5.76 | qfq | 8,171,100 | 47,212,141 | 0.17% |
| 2025-07-15 | 5.87 | 5.88 | 5.68 | 5.75 | 5.75 | qfq | 17,624,700 | 101,292,375 | -2.21% |
| 2025-07-14 | 5.89 | 5.92 | 5.84 | 5.88 | 5.88 | qfq | 10,189,500 | 59,935,210 | -0.17% |
| 2025-07-11 | 5.97 | 5.97 | 5.76 | 5.89 | 5.89 | qfq | 21,906,899 | 128,283,305 | -1.01% |
| 2025-07-10 | 5.96 | 6.00 | 5.93 | 5.95 | 5.95 | qfq | 13,721,400 | 81,708,123 | -0.34% |
| 2025-07-09 | 5.98 | 6.07 | 5.96 | 5.97 | 5.97 | qfq | 16,313,999 | 98,001,079 | -0.67% |
| 2025-07-08 | 5.95 | 6.07 | 5.94 | 6.01 | 6.01 | qfq | 14,123,200 | 84,875,809 | 1.01% |
| 2025-07-07 | 5.96 | 5.96 | 5.91 | 5.95 | 5.95 | qfq | 8,296,800 | 49,263,443 | 0.17% |
| 2025-07-04 | 6.00 | 6.02 | 5.87 | 5.94 | 5.94 | qfq | 19,308,600 | 114,520,809 | -1.16% |
| 2025-07-03 | 6.04 | 6.09 | 6.00 | 6.01 | 6.01 | qfq | 19,249,000 | 116,204,631 | 0.00% |
| 2025-07-02 | 6.06 | 6.11 | 5.98 | 6.01 | 6.01 | qfq | 17,433,700 | 104,737,388 | -1.48% |
| 2025-07-01 | 5.97 | 6.16 | 5.96 | 6.10 | 6.10 | qfq | 30,278,369 | 184,264,493 | 2.01% |
| 2025-06-30 | 5.96 | 5.99 | 5.90 | 5.98 | 5.98 | qfq | 16,807,669 | 99,965,723 | 0.34% |
| 2025-06-27 | 5.94 | 6.03 | 5.88 | 5.96 | 5.96 | qfq | 20,212,502 | 120,753,025 | 0.85% |
| 2025-06-26 | 6.00 | 6.04 | 5.90 | 5.91 | 5.91 | qfq | 19,729,896 | 117,683,342 | -1.50% |
| 2025-06-25 | 6.09 | 6.09 | 5.90 | 6.00 | 6.00 | qfq | 25,502,428 | 152,549,077 | -1.15% |
| 2025-06-24 | 5.99 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 22,571,700 | 136,955,971 | 1.34% |
| 2025-06-23 | 5.83 | 6.00 | 5.83 | 5.99 | 5.99 | qfq | 16,298,300 | 97,015,062 | 1.70% |
| 2025-06-20 | 5.96 | 6.01 | 5.86 | 5.89 | 5.89 | qfq | 21,157,500 | 125,202,613 | -1.83% |
| 2025-06-19 | 6.15 | 6.19 | 5.87 | 6.00 | 6.00 | qfq | 40,869,002 | 245,411,122 | -3.07% |
| 2025-06-18 | 6.44 | 6.49 | 6.12 | 6.19 | 6.19 | qfq | 43,799,700 | 273,578,303 | -5.35% |
| 2025-06-17 | 6.70 | 6.84 | 6.47 | 6.54 | 6.54 | qfq | 42,396,000 | 280,021,885 | -2.39% |
| 2025-06-16 | 6.42 | 6.74 | 6.26 | 6.70 | 6.70 | qfq | 52,194,123 | 341,873,226 | 2.60% |
| 2025-06-13 | 7.11 | 7.18 | 6.51 | 6.53 | 6.53 | qfq | 80,206,078 | 534,994,841 | -8.93% |
| 2025-06-12 | 6.85 | 7.56 | 6.82 | 7.17 | 7.17 | qfq | 104,685,640 | 757,265,170 | 6.22% |
| 2025-06-11 | 6.84 | 6.97 | 6.69 | 6.75 | 6.75 | qfq | 51,413,300 | 347,394,844 | -1.60% |
| 2025-06-10 | 6.44 | 7.08 | 6.40 | 6.86 | 6.86 | qfq | 95,715,572 | 645,595,188 | 5.86% |
| 2025-06-09 | 6.24 | 6.50 | 6.21 | 6.48 | 6.48 | qfq | 36,915,823 | 235,722,302 | 3.85% |
| 2025-06-06 | 6.45 | 6.45 | 6.20 | 6.24 | 6.24 | qfq | 29,969,900 | 187,536,325 | -1.89% |
| 2025-06-05 | 6.60 | 6.68 | 6.35 | 6.36 | 6.36 | qfq | 48,085,100 | 310,133,838 | -4.22% |
| 2025-06-04 | 6.38 | 6.73 | 6.25 | 6.64 | 6.64 | qfq | 70,516,113 | 458,874,854 | 4.40% |
| 2025-06-03 | 6.10 | 6.45 | 6.10 | 6.36 | 6.36 | qfq | 42,219,000 | 266,772,807 | 3.25% |
| 2025-05-30 | 6.45 | 6.49 | 6.14 | 6.16 | 6.16 | qfq | 37,379,930 | 233,124,471 | -3.45% |
| 2025-05-29 | 6.55 | 6.59 | 6.36 | 6.38 | 6.38 | qfq | 56,101,123 | 361,642,768 | -4.20% |
| 2025-05-28 | 6.38 | 7.01 | 6.26 | 6.66 | 6.66 | qfq | 82,381,007 | 544,361,867 | 3.26% |
| 2025-05-27 | 6.21 | 6.55 | 6.17 | 6.45 | 6.45 | qfq | 62,817,038 | 401,644,214 | 2.22% |
| 2025-05-26 | 6.06 | 6.34 | 5.80 | 6.31 | 6.31 | qfq | 49,431,555 | 303,468,316 | 2.94% |
| 2025-05-23 | 6.10 | 6.21 | 5.96 | 6.13 | 6.13 | qfq | 49,688,801 | 301,313,410 | 0.00% |
| 2025-05-22 | 6.33 | 6.65 | 6.03 | 6.13 | 6.13 | qfq | 72,791,141 | 455,949,286 | -3.62% |
| 2025-05-21 | 6.56 | 6.87 | 6.33 | 6.36 | 6.36 | qfq | 87,758,152 | 574,001,137 | -3.05% |
| 2025-05-20 | 6.76 | 7.36 | 6.46 | 6.56 | 6.56 | qfq | 122,493,546 | 841,433,305 | -1.50% |
| 2025-05-19 | 6.04 | 6.99 | 5.92 | 6.66 | 6.66 | qfq | 105,316,024 | 655,867,302 | 12.31% |
| 2025-05-16 | 6.25 | 6.25 | 5.85 | 5.93 | 5.93 | qfq | 100,029,580 | 595,517,410 | -7.34% |
| 2025-05-15 | 5.32 | 6.40 | 5.27 | 6.40 | 6.40 | qfq | 106,895,986 | 646,198,968 | 20.08% |
| 2025-05-14 | 5.32 | 5.38 | 5.31 | 5.33 | 5.33 | qfq | 8,437,500 | 45,047,342 | -0.37% |
| 2025-05-13 | 5.43 | 5.50 | 5.33 | 5.35 | 5.35 | qfq | 11,622,200 | 62,716,040 | -0.93% |
| 2025-05-12 | 5.55 | 5.55 | 5.36 | 5.40 | 5.40 | qfq | 14,044,300 | 76,144,597 | -1.82% |
| 2025-05-09 | 5.47 | 5.57 | 5.41 | 5.50 | 5.50 | qfq | 14,002,600 | 77,097,353 | 0.18% |
| 2025-05-08 | 5.43 | 5.52 | 5.39 | 5.49 | 5.49 | qfq | 9,543,400 | 52,243,768 | 0.73% |
| 2025-05-07 | 5.43 | 5.54 | 5.38 | 5.45 | 5.45 | qfq | 14,725,400 | 80,254,954 | 1.49% |
| 2025-05-06 | 5.36 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 13,158,200 | 70,841,060 | 0.19% |
| 2025-04-30 | 5.43 | 5.48 | 5.36 | 5.36 | 5.36 | qfq | 9,966,600 | 53,929,825 | -0.92% |
| 2025-04-29 | 5.38 | 5.53 | 5.27 | 5.41 | 5.41 | qfq | 11,422,700 | 61,941,152 | 0.56% |
| 2025-04-28 | 5.51 | 5.53 | 5.36 | 5.38 | 5.38 | qfq | 10,603,233 | 57,370,867 | -3.06% |
| 2025-04-25 | 5.59 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 7,326,100 | 40,889,558 | -0.72% |
| 2025-04-24 | 5.54 | 5.65 | 5.52 | 5.59 | 5.59 | qfq | 8,337,380 | 46,546,325 | 0.54% |
| 2025-04-23 | 5.59 | 5.63 | 5.52 | 5.56 | 5.56 | qfq | 8,196,200 | 45,576,840 | -0.36% |
| 2025-04-22 | 5.57 | 5.60 | 5.49 | 5.58 | 5.58 | qfq | 11,051,000 | 61,475,713 | 0.00% |
| 2025-04-21 | 5.40 | 5.62 | 5.40 | 5.58 | 5.58 | qfq | 14,742,933 | 81,842,285 | 2.39% |
| 2025-04-18 | 5.49 | 5.56 | 5.33 | 5.45 | 5.45 | qfq | 16,154,500 | 87,801,669 | -1.62% |
| 2025-04-17 | 5.23 | 5.61 | 5.23 | 5.54 | 5.54 | qfq | 20,047,145 | 110,032,452 | 4.92% |
| 2025-04-16 | 5.37 | 5.43 | 5.21 | 5.28 | 5.28 | qfq | 12,552,319 | 66,679,278 | -2.58% |
| 2025-04-15 | 5.23 | 5.58 | 5.10 | 5.42 | 5.42 | qfq | 23,030,630 | 123,390,405 | 2.85% |
| 2025-04-14 | 5.05 | 5.28 | 4.97 | 5.27 | 5.27 | qfq | 13,719,900 | 70,982,550 | 6.25% |
| 2025-04-11 | 4.95 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 7,932,100 | 39,711,615 | -0.80% |
| 2025-04-10 | 4.92 | 5.11 | 4.90 | 5.00 | 5.00 | qfq | 10,122,612 | 50,720,270 | 3.31% |
| 2025-04-09 | 4.70 | 4.88 | 4.47 | 4.84 | 4.84 | qfq | 13,880,873 | 65,147,271 | 0.83% |
| 2025-04-08 | 4.76 | 4.89 | 4.74 | 4.80 | 4.80 | qfq | 13,628,800 | 65,560,055 | 2.78% |
| 2025-04-07 | 5.27 | 5.27 | 4.58 | 4.67 | 4.67 | qfq | 28,718,904 | 144,176,009 | -14.94% |
| 2025-04-03 | 5.50 | 5.61 | 5.44 | 5.49 | 5.49 | qfq | 9,884,900 | 54,580,019 | -0.18% |
| 2025-04-02 | 5.47 | 5.63 | 5.38 | 5.50 | 5.50 | qfq | 13,072,800 | 72,276,554 | 0.55% |
| 2025-04-01 | 5.32 | 5.53 | 5.31 | 5.47 | 5.47 | qfq | 12,262,194 | 67,061,063 | 3.40% |
| 2025-03-31 | 5.41 | 5.45 | 5.23 | 5.29 | 5.29 | qfq | 10,443,600 | 55,562,230 | -2.76% |
| 2025-03-28 | 5.45 | 5.51 | 5.40 | 5.44 | 5.44 | qfq | 11,966,500 | 65,061,967 | -0.73% |
| 2025-03-27 | 5.50 | 5.63 | 5.44 | 5.48 | 5.48 | qfq | 12,942,232 | 71,790,684 | -1.08% |
| 2025-03-26 | 5.48 | 5.61 | 5.47 | 5.54 | 5.54 | qfq | 7,781,700 | 43,226,872 | 0.54% |
| 2025-03-25 | 5.49 | 5.60 | 5.43 | 5.51 | 5.51 | qfq | 7,097,776 | 38,931,145 | -0.36% |
| 2025-03-24 | 5.56 | 5.61 | 5.44 | 5.53 | 5.53 | qfq | 12,464,030 | 68,490,294 | -0.54% |
| 2025-03-21 | 5.57 | 5.70 | 5.51 | 5.56 | 5.56 | qfq | 9,704,100 | 54,012,520 | -0.18% |
| 2025-03-20 | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | qfq | 6,565,600 | 36,646,897 | -0.54% |
| 2025-03-19 | 5.62 | 5.71 | 5.58 | 5.60 | 5.60 | qfq | 7,069,710 | 39,741,669 | -0.71% |
| 2025-03-18 | 5.62 | 5.66 | 5.58 | 5.64 | 5.64 | qfq | 10,705,400 | 60,059,377 | 0.00% |
| 2025-03-17 | 5.82 | 5.87 | 5.62 | 5.64 | 5.64 | qfq | 16,845,800 | 95,861,062 | -3.42% |
| 2025-03-14 | 5.76 | 5.88 | 5.68 | 5.84 | 5.84 | qfq | 15,007,800 | 86,743,807 | 0.86% |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.79 | 5.79 | qfq | 16,812,490 | 96,311,844 | 0.35% |
| 2025-03-12 | 5.90 | 5.93 | 5.73 | 5.77 | 5.77 | qfq | 16,291,800 | 94,337,044 | -1.37% |
| 2025-03-11 | 5.43 | 6.00 | 5.41 | 5.85 | 5.85 | qfq | 38,142,002 | 219,811,285 | 6.75% |
| 2025-03-10 | 5.65 | 5.69 | 5.43 | 5.48 | 5.48 | qfq | 19,376,074 | 107,384,804 | -3.35% |
| 2025-03-07 | 5.64 | 5.69 | 5.56 | 5.67 | 5.67 | qfq | 14,380,147 | 81,028,655 | 0.53% |
| 2025-03-06 | 5.57 | 5.74 | 5.52 | 5.64 | 5.64 | qfq | 29,458,170 | 165,877,637 | 0.71% |
| 2025-03-05 | 5.30 | 5.65 | 5.20 | 5.60 | 5.60 | qfq | 36,456,500 | 198,060,746 | 5.07% |
| 2025-03-04 | 5.10 | 5.44 | 5.08 | 5.33 | 5.33 | qfq | 29,852,366 | 158,520,086 | 3.50% |
| 2025-03-03 | 5.00 | 5.30 | 4.99 | 5.15 | 5.15 | qfq | 17,122,400 | 88,603,928 | 3.83% |
| 2025-02-28 | 5.12 | 5.13 | 4.92 | 4.96 | 4.96 | qfq | 9,144,167 | 45,878,097 | -3.50% |
| 2025-02-27 | 5.17 | 5.21 | 5.04 | 5.14 | 5.14 | qfq | 8,598,000 | 43,973,812 | -0.58% |
| 2025-02-26 | 5.18 | 5.25 | 5.15 | 5.17 | 5.17 | qfq | 9,374,900 | 48,729,345 | 0.39% |
| 2025-02-25 | 5.14 | 5.24 | 5.11 | 5.15 | 5.15 | qfq | 6,885,312 | 35,615,747 | -0.58% |
| 2025-02-24 | 5.24 | 5.25 | 5.13 | 5.18 | 5.18 | qfq | 7,751,000 | 40,145,165 | -0.38% |
| 2025-02-21 | 5.27 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 7,706,468 | 40,295,083 | -1.14% |
| 2025-02-20 | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | qfq | 6,873,800 | 35,991,840 | 0.96% |
| 2025-02-19 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | qfq | 7,154,012 | 37,139,609 | 0.58% |
| 2025-02-18 | 5.24 | 5.29 | 5.16 | 5.18 | 5.18 | qfq | 9,474,901 | 49,325,958 | -1.52% |
| 2025-02-17 | 5.28 | 5.31 | 5.16 | 5.26 | 5.26 | qfq | 11,145,368 | 58,241,263 | 0.77% |
| 2025-02-14 | 5.19 | 5.29 | 5.19 | 5.22 | 5.22 | qfq | 6,778,280 | 35,430,949 | 0.19% |
| 2025-02-13 | 5.29 | 5.33 | 5.20 | 5.21 | 5.21 | qfq | 7,027,500 | 36,763,540 | -1.70% |
| 2025-02-12 | 5.33 | 5.34 | 5.23 | 5.30 | 5.30 | qfq | 10,475,900 | 55,261,104 | -0.38% |
| 2025-02-11 | 5.38 | 5.38 | 5.25 | 5.32 | 5.32 | qfq | 10,914,831 | 57,891,236 | -1.12% |
| 2025-02-10 | 5.11 | 5.43 | 5.06 | 5.38 | 5.38 | qfq | 22,037,800 | 116,010,282 | 5.49% |
| 2025-02-07 | 5.03 | 5.14 | 5.01 | 5.10 | 5.10 | qfq | 8,668,100 | 44,093,370 | 1.80% |
| 2025-02-06 | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | qfq | 6,331,706 | 31,607,065 | 0.80% |
| 2025-02-05 | 4.99 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 6,685,500 | 33,363,269 | 0.00% |
| 2025-01-27 | 5.02 | 5.14 | 4.97 | 4.97 | 4.97 | qfq | 9,109,114 | 46,058,258 | 0.40% |
| 2025-01-24 | 4.91 | 5.00 | 4.84 | 4.95 | 4.95 | qfq | 7,564,688 | 37,249,730 | 1.64% |
| 2025-01-23 | 4.91 | 5.04 | 4.86 | 4.87 | 4.87 | qfq | 8,222,180 | 40,711,702 | 0.00% |
| 2025-01-22 | 5.09 | 5.10 | 4.84 | 4.87 | 4.87 | qfq | 7,292,000 | 35,898,878 | -0.81% |
| 2025-01-21 | 5.00 | 5.05 | 4.84 | 4.91 | 4.91 | qfq | 9,763,800 | 48,088,819 | -1.60% |
| 2025-01-20 | 4.99 | 5.02 | 4.90 | 4.99 | 4.99 | qfq | 5,723,100 | 28,470,773 | 0.60% |
| 2025-01-17 | 4.90 | 5.01 | 4.85 | 4.96 | 4.96 | qfq | 6,566,400 | 32,417,673 | 1.22% |
| 2025-01-16 | 4.88 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 7,083,600 | 34,924,259 | 0.00% |
| 2025-01-15 | 4.84 | 4.97 | 4.83 | 4.90 | 4.90 | qfq | 8,675,800 | 42,489,819 | 0.20% |
| 2025-01-14 | 4.69 | 4.89 | 4.69 | 4.89 | 4.89 | qfq | 8,625,617 | 41,422,258 | 4.04% |
| 2025-01-13 | 4.55 | 4.71 | 4.45 | 4.70 | 4.70 | qfq | 8,154,600 | 37,628,212 | 2.62% |
| 2025-01-10 | 4.68 | 4.75 | 4.58 | 4.58 | 4.58 | qfq | 7,107,100 | 33,087,350 | -1.93% |
| 2025-01-09 | 4.67 | 4.76 | 4.65 | 4.67 | 4.67 | qfq | 5,354,317 | 25,170,185 | -0.85% |
| 2025-01-08 | 4.77 | 4.82 | 4.59 | 4.71 | 4.71 | qfq | 8,708,000 | 41,015,481 | -1.46% |
| 2025-01-07 | 4.82 | 4.87 | 4.71 | 4.78 | 4.78 | qfq | 6,936,390 | 33,073,154 | 0.00% |
| 2025-01-06 | 4.70 | 4.88 | 4.47 | 4.78 | 4.78 | qfq | 10,249,500 | 48,563,060 | 2.36% |
| 2025-01-03 | 4.87 | 4.92 | 4.65 | 4.67 | 4.67 | qfq | 11,130,702 | 53,073,920 | -3.71% |
| 2025-01-02 | 4.90 | 5.04 | 4.81 | 4.85 | 4.85 | qfq | 9,395,308 | 46,249,032 | -1.62% |
| 2024-12-31 | 5.06 | 5.07 | 4.93 | 4.93 | 4.93 | qfq | 8,030,800 | 40,056,135 | -2.18% |
| 2024-12-30 | 5.15 | 5.18 | 4.92 | 5.04 | 5.04 | qfq | 14,423,000 | 72,324,382 | -2.51% |
| 2024-12-27 | 5.18 | 5.23 | 5.12 | 5.17 | 5.17 | qfq | 6,822,000 | 35,418,869 | -0.19% |
| 2024-12-26 | 5.18 | 5.25 | 5.14 | 5.18 | 5.18 | qfq | 8,542,900 | 44,342,579 | 0.00% |
| 2024-12-25 | 5.30 | 5.32 | 5.08 | 5.18 | 5.18 | qfq | 9,320,700 | 48,066,292 | -2.26% |
| 2024-12-24 | 5.32 | 5.38 | 5.22 | 5.30 | 5.30 | qfq | 8,067,900 | 42,741,072 | 0.95% |
| 2024-12-23 | 5.57 | 5.64 | 5.24 | 5.25 | 5.25 | qfq | 13,815,500 | 74,450,295 | -5.91% |
| 2024-12-20 | 5.47 | 5.69 | 5.44 | 5.58 | 5.58 | qfq | 13,517,100 | 75,722,287 | 2.57% |
| 2024-12-19 | 5.46 | 5.63 | 5.36 | 5.44 | 5.44 | qfq | 11,107,700 | 60,545,905 | -0.91% |
| 2024-12-18 | 5.56 | 5.60 | 5.38 | 5.49 | 5.49 | qfq | 10,898,400 | 59,921,046 | -0.72% |
| 2024-12-17 | 5.87 | 5.89 | 5.50 | 5.53 | 5.53 | qfq | 18,287,109 | 103,186,195 | -5.95% |
| 2024-12-16 | 5.82 | 6.10 | 5.80 | 5.88 | 5.88 | qfq | 18,087,522 | 106,897,816 | 1.20% |
| 2024-12-13 | 5.91 | 5.97 | 5.80 | 5.81 | 5.81 | qfq | 13,330,800 | 78,333,376 | -2.19% |
| 2024-12-12 | 5.80 | 6.00 | 5.75 | 5.94 | 5.94 | qfq | 19,661,000 | 116,518,131 | 2.41% |
| 2024-12-11 | 5.67 | 5.80 | 5.61 | 5.80 | 5.80 | qfq | 11,971,028 | 68,463,736 | 2.11% |
| 2024-12-10 | 5.72 | 5.85 | 5.62 | 5.68 | 5.68 | qfq | 21,277,698 | 121,836,776 | 1.79% |
| 2024-12-09 | 5.60 | 5.65 | 5.50 | 5.58 | 5.58 | qfq | 13,650,612 | 76,150,680 | -0.18% |
| 2024-12-06 | 5.36 | 5.69 | 5.36 | 5.59 | 5.59 | qfq | 20,010,300 | 111,424,990 | 3.52% |
| 2024-12-05 | 5.33 | 5.44 | 5.30 | 5.40 | 5.40 | qfq | 8,606,700 | 46,316,354 | 1.12% |
| 2024-12-04 | 5.43 | 5.59 | 5.31 | 5.34 | 5.34 | qfq | 14,426,900 | 77,863,630 | -1.48% |
| 2024-12-03 | 5.44 | 5.48 | 5.34 | 5.42 | 5.42 | qfq | 16,202,560 | 87,660,942 | -0.18% |
| 2024-12-02 | 5.19 | 5.59 | 5.16 | 5.43 | 5.43 | qfq | 24,313,900 | 131,390,824 | 5.03% |
| 2024-11-29 | 5.05 | 5.27 | 5.05 | 5.17 | 5.17 | qfq | 15,872,223 | 82,357,855 | 1.97% |
| 2024-11-28 | 5.00 | 5.12 | 4.97 | 5.07 | 5.07 | qfq | 10,344,200 | 52,549,650 | 1.40% |
| 2024-11-27 | 4.92 | 5.01 | 4.75 | 5.00 | 5.00 | qfq | 10,181,200 | 49,669,018 | 1.83% |
| 2024-11-26 | 4.97 | 5.01 | 4.88 | 4.91 | 4.91 | qfq | 6,063,600 | 29,969,801 | -1.21% |
| 2024-11-25 | 4.85 | 5.05 | 4.85 | 4.97 | 4.97 | qfq | 9,501,737 | 46,960,010 | 2.47% |
| 2024-11-22 | 5.02 | 5.07 | 4.85 | 4.85 | 4.85 | qfq | 9,613,900 | 47,760,273 | -3.96% |
| 2024-11-21 | 5.05 | 5.10 | 4.97 | 5.05 | 5.05 | qfq | 6,588,500 | 33,122,473 | 0.00% |
| 2024-11-20 | 4.92 | 5.06 | 4.90 | 5.05 | 5.05 | qfq | 8,666,468 | 43,212,425 | 2.64% |
| 2024-11-19 | 4.77 | 4.94 | 4.75 | 4.92 | 4.92 | qfq | 11,327,559 | 54,745,150 | 3.14% |
| 2024-11-18 | 4.99 | 5.06 | 4.73 | 4.77 | 4.77 | qfq | 13,922,657 | 67,538,218 | -4.41% |
| 2024-11-15 | 5.02 | 5.21 | 4.95 | 4.99 | 4.99 | qfq | 15,087,300 | 76,757,854 | -0.60% |
| 2024-11-14 | 5.17 | 5.18 | 5.00 | 5.02 | 5.02 | qfq | 10,358,400 | 52,455,712 | -3.09% |
| 2024-11-13 | 5.15 | 5.27 | 5.06 | 5.18 | 5.18 | qfq | 13,595,780 | 69,928,246 | -0.19% |
| 2024-11-12 | 5.25 | 5.36 | 5.09 | 5.19 | 5.19 | qfq | 18,179,200 | 95,300,972 | -1.14% |
| 2024-11-11 | 5.18 | 5.25 | 5.10 | 5.25 | 5.25 | qfq | 14,334,600 | 74,261,691 | 1.35% |
| 2024-11-08 | 5.29 | 5.36 | 5.16 | 5.18 | 5.18 | qfq | 12,357,459 | 64,430,178 | -1.71% |
| 2024-11-07 | 5.18 | 5.29 | 5.10 | 5.27 | 5.27 | qfq | 14,016,297 | 72,967,544 | 2.33% |
| 2024-11-06 | 5.34 | 5.36 | 5.12 | 5.15 | 5.15 | qfq | 18,387,299 | 95,961,449 | -3.56% |
| 2024-11-05 | 5.19 | 5.42 | 5.19 | 5.34 | 5.34 | qfq | 19,037,890 | 101,080,935 | 2.50% |
| 2024-11-04 | 5.06 | 5.29 | 5.05 | 5.21 | 5.21 | qfq | 13,888,300 | 71,799,391 | 1.76% |
| 2024-11-01 | 5.19 | 5.28 | 4.98 | 5.12 | 5.12 | qfq | 17,793,540 | 91,336,867 | -0.19% |
| 2024-10-31 | 5.18 | 5.25 | 5.06 | 5.13 | 5.13 | qfq | 16,929,118 | 86,793,981 | -1.35% |
| 2024-10-30 | 5.01 | 5.31 | 4.99 | 5.20 | 5.20 | qfq | 25,171,336 | 129,401,047 | 3.79% |
| 2024-10-29 | 5.06 | 5.25 | 4.91 | 5.01 | 5.01 | qfq | 25,310,263 | 128,160,886 | 0.20% |
| 2024-10-28 | 4.78 | 5.01 | 4.75 | 5.00 | 5.00 | qfq | 13,983,542 | 69,106,785 | 5.04% |
| 2024-10-25 | 4.67 | 4.80 | 4.64 | 4.76 | 4.76 | qfq | 8,901,400 | 42,193,875 | 2.15% |
| 2024-10-24 | 4.63 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 9,173,037 | 42,701,197 | 0.00% |
| 2024-10-23 | 4.72 | 4.88 | 4.64 | 4.66 | 4.66 | qfq | 17,946,170 | 84,747,190 | -1.89% |
| 2024-10-22 | 4.53 | 4.75 | 4.46 | 4.75 | 4.75 | qfq | 20,244,080 | 93,664,610 | 5.79% |
| 2024-10-21 | 4.53 | 4.57 | 4.41 | 4.49 | 4.49 | qfq | 11,683,580 | 52,527,744 | -0.66% |
| 2024-10-18 | 4.44 | 4.61 | 4.39 | 4.52 | 4.52 | qfq | 10,608,363 | 47,558,619 | 1.80% |
| 2024-10-17 | 4.43 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 7,885,300 | 35,220,370 | 0.45% |
| 2024-10-16 | 4.41 | 4.53 | 4.37 | 4.42 | 4.42 | qfq | 8,505,200 | 37,868,370 | -1.34% |
| 2024-10-15 | 4.46 | 4.62 | 4.42 | 4.48 | 4.48 | qfq | 10,368,200 | 46,749,233 | -0.22% |
| 2024-10-14 | 4.38 | 4.53 | 4.35 | 4.49 | 4.49 | qfq | 10,177,000 | 45,343,635 | 3.22% |
| 2024-10-11 | 4.40 | 4.49 | 4.28 | 4.35 | 4.35 | qfq | 14,017,500 | 61,375,510 | -2.25% |
| 2024-10-10 | 4.50 | 4.62 | 4.38 | 4.45 | 4.45 | qfq | 15,823,224 | 70,745,692 | 0.23% |
| 2024-10-09 | 4.89 | 4.89 | 4.41 | 4.44 | 4.44 | qfq | 27,911,982 | 128,987,841 | -12.08% |
| 2024-10-08 | 5.35 | 5.50 | 4.81 | 5.05 | 5.05 | qfq | 42,409,133 | 216,592,619 | 8.60% |
| 2024-09-30 | 4.22 | 4.65 | 4.09 | 4.65 | 4.65 | qfq | 35,967,696 | 158,664,205 | 13.69% |
| 2024-09-27 | 3.86 | 4.13 | 3.85 | 4.09 | 4.09 | qfq | 18,269,448 | 73,290,655 | 6.79% |
| 2024-09-26 | 3.75 | 3.83 | 3.71 | 3.83 | 3.83 | qfq | 7,438,200 | 28,069,596 | 2.41% |
| 2024-09-25 | 3.70 | 3.86 | 3.68 | 3.74 | 3.74 | qfq | 8,597,700 | 32,493,850 | 1.91% |
| 2024-09-24 | 3.57 | 3.69 | 3.57 | 3.67 | 3.67 | qfq | 6,659,500 | 24,322,467 | 3.38% |
| 2024-09-23 | 3.62 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 4,146,300 | 14,909,731 | -2.20% |
| 2024-09-20 | 3.66 | 3.68 | 3.60 | 3.63 | 3.63 | qfq | 2,950,600 | 10,727,111 | -1.09% |
| 2024-09-19 | 3.55 | 3.68 | 3.53 | 3.67 | 3.67 | qfq | 5,746,000 | 20,902,378 | 3.97% |
| 2024-09-18 | 3.60 | 3.60 | 3.44 | 3.53 | 3.53 | qfq | 4,472,071 | 15,684,185 | -1.12% |
| 2024-09-13 | 3.64 | 3.66 | 3.56 | 3.57 | 3.57 | qfq | 3,315,471 | 11,939,984 | -1.92% |
| 2024-09-12 | 3.68 | 3.71 | 3.62 | 3.64 | 3.64 | qfq | 2,783,000 | 10,205,503 | -0.55% |
| 2024-09-11 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | qfq | 3,642,100 | 13,353,140 | -0.27% |
| 2024-09-10 | 3.65 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 4,207,000 | 15,299,237 | 0.00% |
| 2024-09-09 | 3.65 | 3.73 | 3.61 | 3.67 | 3.67 | qfq | 4,269,500 | 15,649,172 | 0.55% |
| 2024-09-06 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | qfq | 4,103,600 | 15,191,012 | -3.18% |
| 2024-09-05 | 3.67 | 3.79 | 3.65 | 3.77 | 3.77 | qfq | 4,598,300 | 17,185,489 | 2.72% |
| 2024-09-04 | 3.75 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 3,694,800 | 13,634,247 | -1.34% |
| 2024-09-03 | 3.73 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 4,051,571 | 15,142,472 | -0.27% |
| 2024-09-02 | 3.83 | 3.85 | 3.70 | 3.73 | 3.73 | qfq | 7,088,071 | 26,794,933 | -2.36% |
| 2024-08-30 | 3.79 | 3.85 | 3.66 | 3.82 | 3.82 | qfq | 12,637,500 | 47,680,978 | 0.79% |
| 2024-08-29 | 3.67 | 3.82 | 3.63 | 3.79 | 3.79 | qfq | 8,328,420 | 31,344,771 | 2.99% |
| 2024-08-28 | 3.57 | 3.71 | 3.55 | 3.68 | 3.68 | qfq | 3,880,400 | 14,168,782 | 2.51% |
| 2024-08-27 | 3.73 | 3.74 | 3.57 | 3.59 | 3.59 | qfq | 3,775,500 | 13,747,329 | -2.71% |
| 2024-08-26 | 3.63 | 3.72 | 3.61 | 3.69 | 3.69 | qfq | 5,211,363 | 19,103,166 | 1.10% |
| 2024-08-23 | 3.53 | 3.67 | 3.43 | 3.65 | 3.65 | qfq | 7,729,100 | 27,289,681 | 3.99% |
| 2024-08-22 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 4,200,500 | 14,849,802 | -1.68% |
| 2024-08-21 | 3.60 | 3.65 | 3.54 | 3.57 | 3.57 | qfq | 4,200,000 | 15,056,326 | -1.11% |
| 2024-08-20 | 3.72 | 3.76 | 3.60 | 3.61 | 3.61 | qfq | 6,663,200 | 24,383,839 | -2.17% |
| 2024-08-19 | 3.75 | 3.83 | 3.65 | 3.69 | 3.69 | qfq | 9,575,500 | 35,816,344 | -1.60% |
| 2024-08-16 | 3.66 | 3.97 | 3.65 | 3.75 | 3.75 | qfq | 14,041,251 | 53,053,205 | 3.02% |
| 2024-08-15 | 3.55 | 3.67 | 3.55 | 3.64 | 3.64 | qfq | 5,469,811 | 19,771,604 | 2.82% |
| 2024-08-14 | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 2,816,600 | 9,993,327 | -0.28% |
| 2024-08-13 | 3.57 | 3.59 | 3.48 | 3.55 | 3.55 | qfq | 4,677,600 | 16,563,297 | -0.28% |
| 2024-08-12 | 3.61 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 4,462,618 | 15,902,670 | -1.93% |
| 2024-08-09 | 3.71 | 3.83 | 3.58 | 3.63 | 3.63 | qfq | 11,499,089 | 42,376,970 | -4.97% |
| 2024-08-08 | 3.58 | 3.85 | 3.56 | 3.82 | 3.82 | qfq | 13,275,800 | 49,503,180 | 6.11% |
| 2024-08-07 | 3.61 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 4,333,956 | 15,659,547 | -0.83% |
| 2024-08-06 | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 8,330,960 | 30,206,199 | -1.36% |
| 2024-08-05 | 3.53 | 3.92 | 3.51 | 3.68 | 3.68 | qfq | 14,128,823 | 52,471,965 | 3.95% |
| 2024-08-02 | 3.54 | 3.61 | 3.52 | 3.54 | 3.54 | qfq | 3,001,500 | 10,733,647 | 0.00% |
| 2024-08-01 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 2,547,600 | 9,056,528 | -0.56% |
| 2024-07-31 | 3.40 | 3.57 | 3.39 | 3.56 | 3.56 | qfq | 4,062,500 | 14,272,616 | 4.09% |
| 2024-07-30 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 2,304,305 | 7,900,447 | -0.58% |
| 2024-07-29 | 3.37 | 3.47 | 3.34 | 3.44 | 3.44 | qfq | 3,605,500 | 12,319,447 | 1.78% |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.38 | 3.38 | qfq | 1,975,500 | 6,683,754 | 0.90% |
| 2024-07-25 | 3.34 | 3.40 | 3.30 | 3.35 | 3.35 | qfq | 2,596,880 | 8,693,063 | 0.30% |
| 2024-07-24 | 3.37 | 3.42 | 3.34 | 3.34 | 3.34 | qfq | 3,042,900 | 10,276,399 | -1.18% |
| 2024-07-23 | 3.44 | 3.51 | 3.38 | 3.38 | 3.38 | qfq | 3,123,900 | 10,762,293 | -1.74% |
| 2024-07-22 | 3.40 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 2,761,580 | 9,461,809 | 1.47% |
| 2024-07-19 | 3.34 | 3.44 | 3.28 | 3.39 | 3.39 | qfq | 4,235,080 | 14,279,219 | 1.80% |
| 2024-07-18 | 3.37 | 3.37 | 3.27 | 3.33 | 3.33 | qfq | 3,287,300 | 10,883,368 | -1.19% |
| 2024-07-17 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | qfq | 2,290,800 | 7,754,834 | -1.46% |
| 2024-07-16 | 3.47 | 3.47 | 3.40 | 3.42 | 3.42 | qfq | 2,213,400 | 7,575,516 | -0.58% |
| 2024-07-15 | 3.53 | 3.56 | 3.43 | 3.44 | 3.44 | qfq | 2,926,265 | 10,126,005 | -3.10% |
| 2024-07-12 | 3.57 | 3.61 | 3.53 | 3.55 | 3.55 | qfq | 2,933,000 | 10,451,490 | -1.11% |
| 2024-07-11 | 3.44 | 3.61 | 3.44 | 3.59 | 3.59 | qfq | 4,700,130 | 16,661,179 | 5.28% |
| 2024-07-10 | 3.42 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 3,079,300 | 10,499,814 | -0.58% |
| 2024-07-09 | 3.37 | 3.44 | 3.31 | 3.43 | 3.43 | qfq | 3,943,300 | 13,349,545 | 1.18% |
| 2024-07-08 | 3.55 | 3.57 | 3.38 | 3.39 | 3.39 | qfq | 3,756,600 | 12,843,885 | -3.14% |
| 2024-07-05 | 3.44 | 3.52 | 3.38 | 3.50 | 3.50 | qfq | 2,711,100 | 9,383,842 | 2.34% |
| 2024-07-04 | 3.60 | 3.62 | 3.42 | 3.42 | 3.42 | qfq | 3,825,100 | 13,337,582 | -5.00% |
| 2024-07-03 | 3.59 | 3.64 | 3.55 | 3.60 | 3.60 | qfq | 3,236,400 | 11,671,150 | 0.84% |
| 2024-07-02 | 3.53 | 3.60 | 3.49 | 3.57 | 3.57 | qfq | 4,289,102 | 15,283,960 | 1.42% |
| 2024-07-01 | 3.47 | 3.52 | 3.42 | 3.52 | 3.52 | qfq | 3,835,700 | 13,328,370 | 1.15% |
| 2024-06-28 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 3,453,602 | 12,116,093 | -0.29% |
| 2024-06-27 | 3.53 | 3.63 | 3.49 | 3.49 | 3.49 | qfq | 4,992,800 | 17,731,051 | -1.13% |
| 2024-06-26 | 3.44 | 3.56 | 3.38 | 3.53 | 3.53 | qfq | 4,578,100 | 15,930,085 | 2.92% |
| 2024-06-25 | 3.37 | 3.47 | 3.35 | 3.43 | 3.43 | qfq | 4,606,200 | 15,715,401 | 2.08% |
| 2024-06-24 | 3.47 | 3.47 | 3.32 | 3.36 | 3.36 | qfq | 4,951,200 | 16,756,252 | -3.17% |
| 2024-06-21 | 3.50 | 3.54 | 3.41 | 3.47 | 3.47 | qfq | 3,154,100 | 11,000,943 | -0.86% |
| 2024-06-20 | 3.61 | 3.62 | 3.49 | 3.50 | 3.50 | qfq | 4,662,400 | 16,446,650 | -1.96% |
| 2024-06-19 | 3.61 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 4,430,700 | 15,898,059 | -0.56% |
| 2024-06-18 | 3.57 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 4,027,401 | 14,376,354 | 1.99% |
| 2024-06-17 | 3.60 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 5,532,230 | 19,567,759 | -2.22% |
| 2024-06-14 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 4,359,131 | 15,718,658 | -1.10% |
| 2024-06-13 | 3.72 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 3,944,100 | 14,462,799 | -2.15% |
| 2024-06-12 | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | qfq | 5,153,785 | 19,131,453 | 1.64% |
| 2024-06-11 | 3.73 | 3.73 | 3.61 | 3.66 | 3.66 | qfq | 4,968,130 | 18,170,511 | -1.35% |
| 2024-06-07 | 3.65 | 3.78 | 3.64 | 3.71 | 3.71 | qfq | 6,947,601 | 25,769,636 | 3.34% |
| 2024-06-06 | 3.79 | 3.84 | 3.50 | 3.59 | 3.59 | qfq | 10,901,000 | 39,448,767 | -5.28% |
| 2024-06-05 | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | qfq | 6,884,720 | 26,178,346 | -1.56% |
| 2024-06-04 | 4.02 | 4.02 | 3.75 | 3.85 | 3.85 | qfq | 8,443,920 | 32,297,377 | -3.51% |
| 2024-06-03 | 4.14 | 4.16 | 3.91 | 3.99 | 3.99 | qfq | 10,366,200 | 41,448,881 | -3.86% |
| 2024-05-31 | 4.18 | 4.20 | 4.12 | 4.15 | 4.15 | qfq | 3,838,600 | 15,941,783 | 0.24% |
| 2024-05-30 | 4.19 | 4.24 | 4.13 | 4.14 | 4.14 | qfq | 4,580,400 | 19,125,807 | -1.19% |
| 2024-05-29 | 4.14 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 5,608,807 | 23,412,355 | 1.21% |
| 2024-05-28 | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 5,715,302 | 23,826,920 | -3.27% |
| 2024-05-27 | 4.17 | 4.29 | 4.13 | 4.28 | 4.28 | qfq | 7,723,200 | 32,399,199 | 2.64% |
| 2024-05-24 | 4.20 | 4.23 | 4.14 | 4.17 | 4.17 | qfq | 6,220,000 | 26,006,703 | -0.71% |
| 2024-05-23 | 4.22 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 9,988,407 | 42,111,843 | -1.18% |
| 2024-05-22 | 4.36 | 4.53 | 4.23 | 4.25 | 4.25 | qfq | 12,269,407 | 53,056,083 | -0.47% |
| 2024-05-21 | 4.36 | 4.40 | 4.27 | 4.27 | 4.27 | qfq | 8,506,518 | 36,611,977 | -2.29% |
| 2024-05-20 | 4.30 | 4.49 | 4.28 | 4.37 | 4.37 | qfq | 16,369,601 | 71,863,199 | 1.63% |
| 2024-05-17 | 4.24 | 4.36 | 4.22 | 4.30 | 4.30 | qfq | 10,606,100 | 45,550,112 | 1.18% |
| 2024-05-16 | 4.23 | 4.32 | 4.21 | 4.25 | 4.25 | qfq | 9,275,100 | 39,454,036 | 1.19% |
| 2024-05-15 | 4.28 | 4.34 | 4.18 | 4.20 | 4.20 | qfq | 15,118,900 | 64,151,807 | -2.78% |
| 2024-05-14 | 4.30 | 4.38 | 4.27 | 4.32 | 4.32 | qfq | 14,661,880 | 63,296,093 | 0.00% |
| 2024-05-13 | 4.43 | 4.56 | 4.26 | 4.32 | 4.32 | qfq | 28,814,006 | 126,478,807 | -5.26% |
| 2024-05-10 | 5.08 | 5.08 | 4.51 | 4.56 | 4.56 | qfq | 55,173,083 | 260,810,003 | -10.41% |
| 2024-05-09 | 4.31 | 5.09 | 4.25 | 5.09 | 5.09 | qfq | 33,468,508 | 160,592,292 | 20.05% |
| 2024-05-08 | 4.23 | 4.27 | 4.15 | 4.24 | 4.24 | qfq | 10,161,300 | 42,805,363 | 0.24% |
| 2024-05-07 | 4.23 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 9,418,619 | 39,555,826 | 0.71% |
| 2024-05-06 | 4.05 | 4.27 | 4.00 | 4.20 | 4.20 | qfq | 15,914,000 | 66,098,198 | 3.96% |
| 2024-04-30 | 3.91 | 4.18 | 3.87 | 4.04 | 4.04 | qfq | 13,455,285 | 53,896,825 | 4.12% |
| 2024-04-29 | 3.72 | 3.93 | 3.69 | 3.88 | 3.88 | qfq | 7,249,085 | 27,618,871 | 4.02% |
| 2024-04-26 | 3.63 | 3.77 | 3.55 | 3.73 | 3.73 | qfq | 9,640,187 | 35,305,170 | 2.75% |
| 2024-04-25 | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 4,910,000 | 17,837,115 | 0.00% |
| 2024-04-24 | 3.64 | 3.68 | 3.58 | 3.63 | 3.63 | qfq | 4,767,700 | 17,285,352 | -0.27% |
| 2024-04-23 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | qfq | 7,878,173 | 28,530,976 | 3.12% |
| 2024-04-22 | 3.47 | 3.60 | 3.30 | 3.53 | 3.53 | qfq | 9,444,108 | 32,771,745 | 2.32% |
| 2024-04-19 | 3.54 | 3.61 | 3.39 | 3.45 | 3.45 | qfq | 8,602,263 | 29,915,450 | -3.36% |
| 2024-04-18 | 3.67 | 3.70 | 3.50 | 3.57 | 3.57 | qfq | 9,009,859 | 32,260,062 | -3.25% |
| 2024-04-17 | 3.27 | 3.69 | 3.27 | 3.69 | 3.69 | qfq | 13,383,048 | 47,102,047 | 14.24% |
| 2024-04-16 | 3.50 | 3.52 | 3.21 | 3.23 | 3.23 | qfq | 12,742,602 | 42,335,964 | -9.01% |
| 2024-04-15 | 3.89 | 3.93 | 3.40 | 3.55 | 3.55 | qfq | 16,127,655 | 58,372,446 | -9.67% |
| 2024-04-12 | 3.98 | 4.07 | 3.93 | 3.93 | 3.93 | qfq | 5,873,700 | 23,368,006 | -0.76% |
| 2024-04-11 | 3.99 | 4.07 | 3.91 | 3.96 | 3.96 | qfq | 5,260,900 | 21,017,241 | -0.50% |
| 2024-04-10 | 4.11 | 4.11 | 3.97 | 3.98 | 3.98 | qfq | 8,176,700 | 32,928,496 | -2.93% |
| 2024-04-09 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | qfq | 7,935,152 | 32,163,194 | 3.27% |
| 2024-04-08 | 4.09 | 4.10 | 3.96 | 3.97 | 3.97 | qfq | 8,092,800 | 32,331,857 | -2.93% |
| 2024-04-03 | 4.11 | 4.16 | 4.05 | 4.09 | 4.09 | qfq | 5,932,300 | 24,293,802 | -0.73% |
| 2024-04-02 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | qfq | 6,521,913 | 26,819,873 | 0.73% |
| 2024-04-01 | 4.06 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 8,043,527 | 32,782,735 | 2.25% |
| 2024-03-29 | 3.98 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 4,560,819 | 18,127,906 | 1.27% |
| 2024-03-28 | 3.93 | 4.01 | 3.89 | 3.95 | 3.95 | qfq | 5,917,100 | 23,399,429 | 1.54% |
| 2024-03-27 | 4.03 | 4.06 | 3.89 | 3.89 | 3.89 | qfq | 8,596,655 | 34,359,086 | -2.51% |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 6,575,787 | 26,178,070 | 0.50% |
| 2024-03-25 | 4.08 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 6,677,000 | 27,005,807 | -2.46% |
| 2024-03-22 | 4.20 | 4.21 | 4.04 | 4.07 | 4.07 | qfq | 6,857,387 | 28,145,648 | -2.86% |
| 2024-03-21 | 4.18 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 7,489,573 | 31,236,694 | 0.48% |
| 2024-03-20 | 4.05 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 8,780,245 | 36,313,151 | 2.71% |
| 2024-03-19 | 4.03 | 4.12 | 4.02 | 4.06 | 4.06 | qfq | 6,612,073 | 26,858,673 | 0.50% |
| 2024-03-18 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 8,102,800 | 32,451,729 | 2.54% |
| 2024-03-15 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 6,207,777 | 24,255,935 | 1.03% |
| 2024-03-14 | 3.97 | 3.99 | 3.83 | 3.90 | 3.90 | qfq | 6,694,200 | 26,100,153 | -1.52% |
| 2024-03-13 | 3.93 | 4.03 | 3.87 | 3.96 | 3.96 | qfq | 8,608,200 | 34,029,531 | 0.76% |
| 2024-03-12 | 3.84 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 7,082,400 | 27,627,771 | 3.15% |
| 2024-03-11 | 3.80 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 6,371,000 | 24,301,279 | 0.26% |
| 2024-03-08 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | qfq | 5,888,800 | 22,326,626 | 0.53% |
| 2024-03-07 | 3.77 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 7,174,337 | 27,249,210 | 0.53% |
| 2024-03-06 | 3.75 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 5,849,300 | 21,914,157 | 0.00% |
| 2024-03-05 | 3.82 | 3.83 | 3.67 | 3.76 | 3.76 | qfq | 8,005,700 | 30,076,206 | -0.79% |
| 2024-03-04 | 3.82 | 3.84 | 3.72 | 3.79 | 3.79 | qfq | 9,438,853 | 35,738,110 | -0.52% |
| 2024-03-01 | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | qfq | 8,478,600 | 32,032,031 | 1.60% |
| 2024-02-29 | 3.58 | 3.75 | 3.50 | 3.75 | 3.75 | qfq | 13,480,501 | 49,562,051 | 4.75% |
| 2024-02-28 | 3.98 | 4.07 | 3.57 | 3.58 | 3.58 | qfq | 18,918,900 | 72,517,238 | -9.60% |
| 2024-02-27 | 3.86 | 3.96 | 3.85 | 3.96 | 3.96 | qfq | 8,178,753 | 32,086,415 | 0.76% |
| 2024-02-26 | 3.88 | 4.04 | 3.76 | 3.93 | 3.93 | qfq | 14,024,201 | 54,691,913 | 2.08% |
| 2024-02-23 | 3.60 | 3.87 | 3.60 | 3.85 | 3.85 | qfq | 14,581,601 | 54,661,986 | 7.84% |
| 2024-02-22 | 3.48 | 3.57 | 3.44 | 3.57 | 3.57 | qfq | 8,988,900 | 31,624,875 | 2.00% |
| 2024-02-21 | 3.33 | 3.59 | 3.29 | 3.50 | 3.50 | qfq | 13,483,810 | 46,776,108 | 3.55% |
| 2024-02-20 | 3.29 | 3.42 | 3.25 | 3.38 | 3.38 | qfq | 12,748,229 | 42,453,941 | 4.97% |
| 2024-02-19 | 3.20 | 3.29 | 3.13 | 3.22 | 3.22 | qfq | 13,996,710 | 45,069,039 | 3.54% |
| 2024-02-08 | 2.82 | 3.20 | 2.61 | 3.11 | 3.11 | qfq | 22,676,924 | 65,867,202 | 11.07% |
| 2024-02-07 | 3.12 | 3.15 | 2.69 | 2.80 | 2.80 | qfq | 27,720,975 | 79,362,258 | -11.11% |
| 2024-02-06 | 3.03 | 3.27 | 2.84 | 3.15 | 3.15 | qfq | 24,190,123 | 72,913,692 | 2.61% |
| 2024-02-05 | 3.51 | 3.60 | 2.96 | 3.07 | 3.07 | qfq | 25,768,800 | 81,553,259 | -16.58% |
| 2024-02-02 | 3.87 | 3.96 | 3.51 | 3.68 | 3.68 | qfq | 13,040,770 | 48,488,972 | -5.64% |
| 2024-02-01 | 3.97 | 3.98 | 3.76 | 3.90 | 3.90 | qfq | 12,777,975 | 49,457,931 | -2.01% |
| 2024-01-31 | 4.20 | 4.22 | 3.94 | 3.98 | 3.98 | qfq | 11,334,800 | 45,880,796 | -5.69% |
| 2024-01-30 | 4.35 | 4.36 | 4.21 | 4.22 | 4.22 | qfq | 8,803,275 | 37,723,810 | -3.65% |
| 2024-01-29 | 4.58 | 4.62 | 4.37 | 4.38 | 4.38 | qfq | 10,692,310 | 47,825,642 | -4.37% |
| 2024-01-26 | 4.55 | 4.66 | 4.52 | 4.58 | 4.58 | qfq | 11,235,800 | 51,704,918 | 1.10% |
| 2024-01-25 | 4.43 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 9,478,823 | 42,606,399 | 2.26% |
| 2024-01-24 | 4.40 | 4.50 | 4.22 | 4.43 | 4.43 | qfq | 11,096,468 | 48,535,228 | 1.14% |
| 2024-01-23 | 4.49 | 4.49 | 4.31 | 4.38 | 4.38 | qfq | 10,061,200 | 44,027,139 | -1.79% |
| 2024-01-22 | 4.80 | 4.81 | 4.44 | 4.46 | 4.46 | qfq | 8,889,000 | 41,186,225 | -7.08% |
| 2024-01-19 | 4.85 | 4.91 | 4.79 | 4.80 | 4.80 | qfq | 5,649,000 | 27,338,341 | -0.62% |
| 2024-01-18 | 4.94 | 4.96 | 4.72 | 4.83 | 4.83 | qfq | 8,386,200 | 40,380,929 | -2.23% |
| 2024-01-17 | 5.04 | 5.04 | 4.93 | 4.94 | 4.94 | qfq | 5,285,100 | 26,429,133 | -2.37% |
| 2024-01-16 | 5.12 | 5.16 | 4.98 | 5.06 | 5.06 | qfq | 5,650,900 | 28,519,465 | -1.17% |
| 2024-01-15 | 5.15 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 5,016,401 | 25,713,506 | 0.20% |
| 2024-01-12 | 5.17 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 4,571,600 | 23,616,285 | -1.35% |
| 2024-01-11 | 5.13 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 5,316,500 | 27,431,140 | 1.17% |
| 2024-01-10 | 5.08 | 5.23 | 5.05 | 5.12 | 5.12 | qfq | 5,342,800 | 27,476,610 | -0.39% |
| 2024-01-09 | 5.08 | 5.18 | 5.07 | 5.14 | 5.14 | qfq | 5,351,805 | 27,468,183 | 1.78% |
| 2024-01-08 | 5.14 | 5.19 | 5.05 | 5.05 | 5.05 | qfq | 5,488,370 | 28,114,899 | -1.75% |
| 2024-01-05 | 5.24 | 5.26 | 5.11 | 5.14 | 5.14 | qfq | 5,398,848 | 27,925,900 | -1.72% |
| 2024-01-04 | 5.28 | 5.28 | 5.18 | 5.23 | 5.23 | qfq | 4,316,900 | 22,553,800 | -0.57% |
| 2024-01-03 | 5.26 | 5.30 | 5.21 | 5.26 | 5.26 | qfq | 6,226,119 | 32,690,907 | -0.19% |
| 2024-01-02 | 5.24 | 5.31 | 5.20 | 5.27 | 5.27 | qfq | 7,543,813 | 39,729,488 | 0.96% |
| 2023-12-29 | 5.27 | 5.33 | 5.21 | 5.22 | 5.22 | qfq | 5,265,900 | 27,591,631 | -0.95% |
| 2023-12-28 | 5.18 | 5.30 | 5.10 | 5.27 | 5.27 | qfq | 4,827,900 | 25,258,036 | 1.74% |
| 2023-12-27 | 5.17 | 5.26 | 5.12 | 5.18 | 5.18 | qfq | 4,468,700 | 23,126,969 | 0.58% |
| 2023-12-26 | 5.24 | 5.25 | 5.14 | 5.15 | 5.15 | qfq | 3,756,200 | 19,430,669 | -1.15% |
| 2023-12-25 | 5.27 | 5.29 | 5.16 | 5.21 | 5.21 | qfq | 5,262,000 | 27,377,425 | -1.14% |
| 2023-12-22 | 5.35 | 5.36 | 5.23 | 5.27 | 5.27 | qfq | 5,927,700 | 31,333,833 | -1.31% |
| 2023-12-21 | 5.27 | 5.36 | 5.22 | 5.34 | 5.34 | qfq | 6,682,800 | 35,342,039 | 1.33% |
| 2023-12-20 | 5.38 | 5.42 | 5.27 | 5.27 | 5.27 | qfq | 5,398,600 | 28,775,721 | -1.68% |
| 2023-12-19 | 5.29 | 5.40 | 5.28 | 5.36 | 5.36 | qfq | 4,570,901 | 24,365,427 | 0.94% |
| 2023-12-18 | 5.41 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 6,297,700 | 33,672,480 | -0.93% |
| 2023-12-15 | 5.41 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 4,871,400 | 26,228,284 | -0.37% |
| 2023-12-14 | 5.45 | 5.50 | 5.36 | 5.38 | 5.38 | qfq | 4,584,500 | 24,882,484 | -0.55% |
| 2023-12-13 | 5.43 | 5.46 | 5.40 | 5.41 | 5.41 | qfq | 4,674,950 | 25,355,562 | -0.37% |
| 2023-12-12 | 5.42 | 5.46 | 5.32 | 5.43 | 5.43 | qfq | 6,036,950 | 32,643,606 | 0.93% |
| 2023-12-11 | 5.37 | 5.45 | 5.33 | 5.38 | 5.38 | qfq | 7,889,400 | 42,488,480 | -0.19% |
| 2023-12-08 | 5.53 | 5.57 | 5.37 | 5.39 | 5.39 | qfq | 6,581,006 | 35,732,317 | -2.00% |
| 2023-12-07 | 5.58 | 5.61 | 5.50 | 5.50 | 5.50 | qfq | 6,294,200 | 34,768,696 | -1.79% |
| 2023-12-06 | 5.48 | 5.64 | 5.48 | 5.60 | 5.60 | qfq | 6,964,800 | 39,005,446 | 2.19% |
| 2023-12-05 | 5.60 | 5.61 | 5.48 | 5.48 | 5.48 | qfq | 4,553,800 | 25,204,438 | -1.97% |
| 2023-12-04 | 5.60 | 5.61 | 5.50 | 5.59 | 5.59 | qfq | 5,892,700 | 32,774,274 | 0.36% |
| 2023-12-01 | 5.61 | 5.61 | 5.51 | 5.57 | 5.57 | qfq | 4,117,700 | 22,937,898 | 0.00% |
| 2023-11-30 | 5.61 | 5.64 | 5.52 | 5.57 | 5.57 | qfq | 4,024,800 | 22,373,939 | -0.71% |
| 2023-11-29 | 5.61 | 5.69 | 5.56 | 5.61 | 5.61 | qfq | 5,469,500 | 30,815,791 | 0.36% |
| 2023-11-28 | 5.58 | 5.66 | 5.56 | 5.59 | 5.59 | qfq | 3,790,073 | 21,260,885 | 0.00% |
| 2023-11-27 | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | qfq | 6,849,700 | 38,188,030 | -0.18% |
| 2023-11-24 | 5.64 | 5.67 | 5.57 | 5.60 | 5.60 | qfq | 4,612,500 | 25,860,653 | -0.71% |
| 2023-11-23 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | qfq | 4,842,600 | 27,241,960 | 0.71% |
| 2023-11-22 | 5.61 | 5.70 | 5.60 | 5.60 | 5.60 | qfq | 5,535,630 | 31,175,614 | -0.71% |
| 2023-11-21 | 5.69 | 5.74 | 5.61 | 5.64 | 5.64 | qfq | 6,586,400 | 37,302,725 | -0.18% |
| 2023-11-20 | 5.57 | 5.70 | 5.55 | 5.65 | 5.65 | qfq | 7,924,100 | 44,706,372 | 1.44% |
| 2023-11-17 | 5.56 | 5.64 | 5.56 | 5.57 | 5.57 | qfq | 4,898,100 | 27,393,883 | -0.54% |
| 2023-11-16 | 5.55 | 5.66 | 5.52 | 5.60 | 5.60 | qfq | 8,345,012 | 46,904,074 | 0.90% |
| 2023-11-15 | 5.46 | 5.60 | 5.46 | 5.55 | 5.55 | qfq | 8,097,300 | 44,991,026 | 1.46% |
| 2023-11-14 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | qfq | 5,602,500 | 30,678,255 | -0.18% |
| 2023-11-13 | 5.43 | 5.51 | 5.39 | 5.48 | 5.48 | qfq | 7,537,429 | 41,179,490 | 1.11% |
| 2023-11-10 | 5.36 | 5.48 | 5.34 | 5.42 | 5.42 | qfq | 5,342,300 | 28,939,982 | 0.37% |
| 2023-11-09 | 5.42 | 5.47 | 5.37 | 5.40 | 5.40 | qfq | 4,907,477 | 26,558,175 | -0.18% |
| 2023-11-08 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | qfq | 5,544,913 | 30,025,374 | 0.37% |
| 2023-11-07 | 5.36 | 5.41 | 5.33 | 5.39 | 5.39 | qfq | 5,126,552 | 27,554,636 | 0.56% |
| 2023-11-06 | 5.25 | 5.39 | 5.25 | 5.36 | 5.36 | qfq | 6,421,800 | 34,254,948 | 1.90% |
| 2023-11-03 | 5.28 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 6,249,500 | 32,967,137 | -0.75% |
| 2023-11-02 | 5.30 | 5.39 | 5.27 | 5.30 | 5.30 | qfq | 9,110,300 | 48,483,757 | -1.30% |
| 2023-11-01 | 5.25 | 5.40 | 5.20 | 5.37 | 5.37 | qfq | 12,535,252 | 66,829,682 | 2.29% |
| 2023-10-31 | 5.18 | 5.32 | 5.17 | 5.25 | 5.25 | qfq | 8,844,201 | 46,306,236 | 1.55% |
| 2023-10-30 | 5.21 | 5.24 | 5.16 | 5.17 | 5.17 | qfq | 6,769,801 | 35,143,341 | -0.77% |
| 2023-10-27 | 5.06 | 5.23 | 5.03 | 5.21 | 5.21 | qfq | 9,025,963 | 46,675,405 | 2.96% |
| 2023-10-26 | 5.10 | 5.11 | 5.00 | 5.06 | 5.06 | qfq | 5,150,100 | 25,970,874 | -0.98% |
| 2023-10-25 | 5.05 | 5.17 | 5.02 | 5.11 | 5.11 | qfq | 7,034,801 | 35,976,474 | 1.59% |
| 2023-10-24 | 4.84 | 5.04 | 4.83 | 5.03 | 5.03 | qfq | 7,877,524 | 39,178,111 | 3.93% |
| 2023-10-23 | 4.95 | 4.98 | 4.80 | 4.84 | 4.84 | qfq | 6,435,400 | 31,493,419 | -2.42% |
| 2023-10-20 | 5.01 | 5.06 | 4.95 | 4.96 | 4.96 | qfq | 5,594,386 | 27,907,479 | -1.20% |
| 2023-10-19 | 4.97 | 5.18 | 4.94 | 5.02 | 5.02 | qfq | 6,138,776 | 31,135,276 | 0.40% |
| 2023-10-18 | 5.07 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 4,891,900 | 24,493,174 | -1.57% |
| 2023-10-17 | 5.09 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 4,493,967 | 22,809,407 | -0.20% |
| 2023-10-16 | 5.11 | 5.17 | 5.06 | 5.09 | 5.09 | qfq | 5,454,200 | 27,838,798 | -0.39% |
| 2023-10-13 | 5.23 | 5.25 | 5.10 | 5.11 | 5.11 | qfq | 5,304,093 | 27,274,410 | -2.67% |
| 2023-10-12 | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | qfq | 5,497,593 | 28,668,563 | 1.35% |
| 2023-10-11 | 5.18 | 5.24 | 5.15 | 5.18 | 5.18 | qfq | 4,524,300 | 23,509,501 | -0.19% |
| 2023-10-10 | 5.18 | 5.28 | 5.17 | 5.19 | 5.19 | qfq | 4,201,300 | 21,875,961 | 0.19% |
| 2023-10-09 | 5.25 | 5.27 | 5.15 | 5.18 | 5.18 | qfq | 4,494,900 | 23,317,542 | -1.33% |
| 2023-09-28 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | qfq | 3,762,600 | 19,699,826 | 1.35% |
| 2023-09-27 | 5.11 | 5.24 | 5.09 | 5.18 | 5.18 | qfq | 3,859,004 | 19,978,475 | 1.37% |
| 2023-09-26 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | qfq | 3,863,100 | 19,792,080 | -1.16% |
| 2023-09-25 | 5.23 | 5.25 | 5.15 | 5.17 | 5.17 | qfq | 3,826,555 | 19,830,293 | -0.96% |
| 2023-09-22 | 5.25 | 5.25 | 5.11 | 5.22 | 5.22 | qfq | 4,033,218 | 20,936,211 | 1.16% |
| 2023-09-21 | 5.24 | 5.27 | 5.15 | 5.16 | 5.16 | qfq | 4,063,900 | 21,113,885 | -1.53% |
| 2023-09-20 | 5.22 | 5.33 | 5.22 | 5.24 | 5.24 | qfq | 5,748,800 | 30,289,038 | -0.19% |
| 2023-09-19 | 5.33 | 5.35 | 5.23 | 5.25 | 5.25 | qfq | 4,508,300 | 23,780,626 | -1.87% |
| 2023-09-18 | 5.26 | 5.38 | 5.22 | 5.35 | 5.35 | qfq | 5,759,700 | 30,639,952 | 1.71% |
| 2023-09-15 | 5.25 | 5.30 | 5.16 | 5.26 | 5.26 | qfq | 5,703,400 | 29,892,493 | 0.38% |
| 2023-09-14 | 5.36 | 5.37 | 5.19 | 5.24 | 5.24 | qfq | 9,655,900 | 50,706,305 | -3.85% |
| 2023-09-13 | 5.40 | 5.52 | 5.33 | 5.45 | 5.45 | qfq | 7,991,300 | 43,344,440 | 0.93% |
| 2023-09-12 | 5.37 | 5.41 | 5.32 | 5.40 | 5.40 | qfq | 5,177,700 | 27,848,127 | 0.56% |
| 2023-09-11 | 5.31 | 5.42 | 5.29 | 5.37 | 5.37 | qfq | 5,581,460 | 29,940,629 | 1.13% |
| 2023-09-08 | 5.32 | 5.36 | 5.29 | 5.31 | 5.31 | qfq | 3,961,167 | 21,059,626 | -0.75% |
| 2023-09-07 | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | qfq | 5,227,775 | 28,157,450 | -1.29% |
| 2023-09-06 | 5.36 | 5.43 | 5.32 | 5.42 | 5.42 | qfq | 5,260,917 | 28,353,248 | 1.12% |
| 2023-09-05 | 5.40 | 5.41 | 5.32 | 5.36 | 5.36 | qfq | 4,536,434 | 24,282,488 | -0.74% |
| 2023-09-04 | 5.31 | 5.41 | 5.28 | 5.40 | 5.40 | qfq | 5,849,300 | 31,352,722 | 1.50% |
| 2023-09-01 | 5.34 | 5.36 | 5.26 | 5.32 | 5.32 | qfq | 5,711,000 | 30,309,727 | 0.00% |
| 2023-08-31 | 5.31 | 5.34 | 5.24 | 5.32 | 5.32 | qfq | 7,197,778 | 38,093,593 | 0.19% |
| 2023-08-30 | 5.30 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 11,541,100 | 61,773,961 | 0.76% |
| 2023-08-29 | 5.08 | 5.28 | 4.98 | 5.27 | 5.27 | qfq | 12,660,500 | 65,693,269 | 2.53% |
| 2023-08-28 | 5.31 | 5.35 | 5.10 | 5.14 | 5.14 | qfq | 18,332,087 | 95,756,318 | -0.58% |
| 2023-08-25 | 5.12 | 5.49 | 5.07 | 5.17 | 5.17 | qfq | 21,764,947 | 114,073,081 | 1.37% |
| 2023-08-24 | 5.03 | 5.22 | 4.92 | 5.10 | 5.10 | qfq | 7,743,473 | 39,148,772 | 2.20% |
| 2023-08-23 | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | qfq | 4,718,800 | 23,730,313 | -1.77% |
| 2023-08-22 | 5.23 | 5.24 | 4.97 | 5.08 | 5.08 | qfq | 11,787,000 | 59,608,278 | -2.31% |
| 2023-08-21 | 5.29 | 5.34 | 5.18 | 5.20 | 5.20 | qfq | 6,128,700 | 32,126,412 | -1.70% |
| 2023-08-18 | 5.36 | 5.39 | 5.28 | 5.29 | 5.29 | qfq | 4,454,400 | 23,730,568 | -1.31% |
| 2023-08-17 | 5.23 | 5.39 | 5.17 | 5.36 | 5.36 | qfq | 7,145,400 | 37,832,828 | 2.49% |
| 2023-08-16 | 5.27 | 5.33 | 5.22 | 5.23 | 5.23 | qfq | 4,170,400 | 22,016,627 | -0.38% |
| 2023-08-15 | 5.28 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 4,502,200 | 23,578,968 | -0.57% |
| 2023-08-14 | 5.22 | 5.29 | 5.16 | 5.28 | 5.28 | qfq | 4,612,000 | 24,087,964 | 0.38% |
| 2023-08-11 | 5.36 | 5.37 | 5.25 | 5.26 | 5.26 | qfq | 4,949,900 | 26,220,715 | -1.68% |
| 2023-08-10 | 5.33 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 4,802,500 | 25,564,972 | 0.38% |
| 2023-08-09 | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | qfq | 6,292,600 | 33,491,147 | -0.37% |
| 2023-08-08 | 5.37 | 5.40 | 5.28 | 5.35 | 5.35 | qfq | 5,669,800 | 30,266,437 | -0.37% |
| 2023-08-07 | 5.47 | 5.51 | 5.34 | 5.37 | 5.37 | qfq | 11,190,402 | 60,296,456 | -1.83% |
| 2023-08-04 | 5.65 | 5.69 | 5.46 | 5.47 | 5.47 | qfq | 10,662,500 | 59,001,251 | -3.36% |
| 2023-08-03 | 5.68 | 5.69 | 5.59 | 5.66 | 5.66 | qfq | 4,975,900 | 28,053,887 | -0.18% |
| 2023-08-02 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | qfq | 4,900,700 | 27,806,532 | -0.53% |
| 2023-08-01 | 5.82 | 5.82 | 5.68 | 5.70 | 5.70 | qfq | 6,866,000 | 39,310,538 | -1.89% |
| 2023-07-31 | 5.78 | 5.89 | 5.74 | 5.81 | 5.81 | qfq | 11,551,800 | 67,146,189 | 0.69% |
| 2023-07-28 | 5.67 | 5.77 | 5.67 | 5.77 | 5.77 | qfq | 5,824,731 | 33,392,534 | 1.41% |
| 2023-07-27 | 5.73 | 5.77 | 5.66 | 5.69 | 5.69 | qfq | 3,898,200 | 22,261,379 | -1.39% |
| 2023-07-26 | 5.71 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 4,312,900 | 24,794,476 | 1.23% |
| 2023-07-25 | 5.65 | 5.72 | 5.64 | 5.70 | 5.70 | qfq | 4,456,593 | 25,355,648 | 1.24% |
| 2023-07-24 | 5.68 | 5.69 | 5.58 | 5.63 | 5.63 | qfq | 3,724,712 | 20,901,849 | -0.88% |
| 2023-07-21 | 5.62 | 5.71 | 5.57 | 5.68 | 5.68 | qfq | 5,058,200 | 28,651,151 | 0.53% |
| 2023-07-20 | 5.68 | 5.73 | 5.60 | 5.65 | 5.65 | qfq | 5,056,600 | 28,616,418 | 0.00% |
| 2023-07-19 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | qfq | 3,957,700 | 22,248,013 | 1.07% |
| 2023-07-18 | 5.55 | 5.60 | 5.49 | 5.59 | 5.59 | qfq | 4,117,843 | 22,859,403 | 0.54% |