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
秀强股份300160.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）8,073,800
成交额（元）34,582,418
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.34 | 4.39 | 4.19 | 4.22 | 4.22 | qfq | 8,073,800 | 34,582,418 | -2.76% |
| 2026-07-16 | 4.30 | 4.39 | 4.27 | 4.34 | 4.34 | qfq | 5,888,002 | 25,585,417 | 0.46% |
| 2026-07-15 | 4.26 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 6,320,000 | 27,180,662 | 1.17% |
| 2026-07-14 | 4.19 | 4.27 | 4.13 | 4.27 | 4.27 | qfq | 5,695,200 | 23,996,852 | 2.15% |
| 2026-07-13 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 7,425,600 | 31,210,418 | -3.02% |
| 2026-07-10 | 4.18 | 4.38 | 4.13 | 4.31 | 4.31 | qfq | 9,027,000 | 38,763,469 | 3.11% |
| 2026-07-09 | 4.25 | 4.27 | 4.13 | 4.18 | 4.18 | qfq | 5,885,720 | 24,648,652 | -1.18% |
| 2026-07-08 | 4.26 | 4.28 | 4.17 | 4.23 | 4.23 | qfq | 4,698,100 | 19,906,726 | -0.70% |
| 2026-07-07 | 4.38 | 4.41 | 4.23 | 4.26 | 4.26 | qfq | 6,801,000 | 29,144,128 | -2.96% |
| 2026-07-06 | 4.37 | 4.57 | 4.35 | 4.39 | 4.39 | qfq | 12,969,492 | 57,800,646 | 0.46% |
| 2026-07-03 | 4.27 | 4.40 | 4.24 | 4.37 | 4.37 | qfq | 11,085,060 | 48,015,238 | 3.07% |
| 2026-07-02 | 4.21 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 7,586,165 | 32,380,204 | 0.00% |
| 2026-07-01 | 4.17 | 4.27 | 4.11 | 4.24 | 4.24 | qfq | 8,137,965 | 34,286,722 | 1.68% |
| 2026-06-30 | 4.12 | 4.26 | 4.09 | 4.17 | 4.17 | qfq | 8,373,620 | 34,866,162 | 0.24% |
| 2026-06-29 | 4.13 | 4.18 | 4.02 | 4.16 | 4.16 | qfq | 7,987,620 | 32,828,669 | 0.24% |
| 2026-06-26 | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | qfq | 8,505,060 | 35,680,736 | -1.89% |
| 2026-06-25 | 4.31 | 4.33 | 4.20 | 4.23 | 4.23 | qfq | 6,487,520 | 27,488,366 | -1.86% |
| 2026-06-24 | 4.43 | 4.47 | 4.30 | 4.31 | 4.31 | qfq | 7,631,700 | 33,195,357 | -3.79% |
| 2026-06-23 | 4.44 | 4.57 | 4.41 | 4.48 | 4.48 | qfq | 7,865,900 | 35,512,105 | 0.67% |
| 2026-06-22 | 4.52 | 4.52 | 4.30 | 4.45 | 4.45 | qfq | 9,192,392 | 40,288,675 | -1.55% |
| 2026-06-18 | 4.65 | 4.68 | 4.50 | 4.52 | 4.52 | qfq | 9,376,220 | 42,543,560 | -3.42% |
| 2026-06-17 | 4.65 | 4.79 | 4.63 | 4.68 | 4.68 | qfq | 8,685,740 | 40,915,034 | 0.21% |
| 2026-06-16 | 4.65 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 6,174,320 | 28,714,357 | 0.00% |
| 2026-06-15 | 4.66 | 4.72 | 4.63 | 4.67 | 4.67 | qfq | 5,286,200 | 24,699,868 | 1.08% |
| 2026-06-12 | 4.58 | 4.67 | 4.54 | 4.62 | 4.62 | qfq | 5,906,420 | 27,260,906 | 1.32% |
| 2026-06-11 | 4.69 | 4.71 | 4.52 | 4.56 | 4.56 | qfq | 8,122,000 | 37,240,092 | -3.18% |
| 2026-06-10 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | qfq | 7,540,100 | 35,451,323 | -2.28% |
| 2026-06-09 | 4.88 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 7,161,200 | 34,421,040 | -0.21% |
| 2026-06-08 | 4.88 | 4.96 | 4.81 | 4.83 | 4.83 | qfq | 14,449,900 | 70,554,179 | -3.98% |
| 2026-06-05 | 4.69 | 5.11 | 4.66 | 5.03 | 5.03 | qfq | 22,096,601 | 109,817,156 | 6.12% |
| 2026-06-04 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | qfq | 7,210,500 | 34,382,196 | -2.67% |
| 2026-06-03 | 4.90 | 4.96 | 4.87 | 4.87 | 4.87 | qfq | 4,329,500 | 21,263,422 | -1.42% |
| 2026-06-02 | 4.97 | 5.02 | 4.91 | 4.94 | 4.94 | qfq | 6,063,180 | 30,005,824 | -1.59% |
| 2026-06-01 | 4.95 | 5.06 | 4.93 | 5.02 | 5.02 | qfq | 7,452,302 | 37,297,733 | 0.00% |
| 2026-05-29 | 5.00 | 5.10 | 4.88 | 5.02 | 5.02 | qfq | 17,800,203 | 88,879,581 | 0.60% |
| 2026-05-28 | 4.76 | 5.01 | 4.73 | 4.99 | 4.99 | qfq | 12,878,480 | 62,983,011 | 4.61% |
| 2026-05-27 | 4.88 | 4.90 | 4.72 | 4.77 | 4.77 | qfq | 7,349,000 | 35,170,816 | -2.25% |
| 2026-05-26 | 4.95 | 4.96 | 4.83 | 4.88 | 4.88 | qfq | 7,801,100 | 38,074,607 | -1.81% |
| 2026-05-25 | 4.93 | 4.97 | 4.90 | 4.97 | 4.97 | qfq | 7,158,200 | 35,352,065 | 0.61% |
| 2026-05-22 | 4.99 | 5.02 | 4.88 | 4.94 | 4.94 | qfq | 8,753,400 | 43,145,010 | -1.00% |
| 2026-05-21 | 5.00 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 10,988,400 | 55,444,053 | -0.80% |
| 2026-05-20 | 5.11 | 5.13 | 5.01 | 5.03 | 4.96 | qfq | 5,434,929 | 27,380,441 | -2.14% |
| 2026-05-19 | 5.05 | 5.14 | 5.05 | 5.14 | 5.06 | qfq | 6,037,300 | 30,763,980 | 1.38% |
| 2026-05-18 | 5.09 | 5.10 | 4.98 | 5.07 | 4.99 | qfq | 7,012,600 | 35,276,711 | -0.39% |
| 2026-05-15 | 5.12 | 5.15 | 5.05 | 5.09 | 5.01 | qfq | 6,912,975 | 35,244,087 | -0.39% |
| 2026-05-14 | 5.21 | 5.21 | 5.10 | 5.11 | 5.03 | qfq | 7,339,624 | 37,751,104 | -1.73% |
| 2026-05-13 | 5.16 | 5.23 | 5.15 | 5.20 | 5.12 | qfq | 7,167,800 | 37,280,172 | 0.78% |
| 2026-05-12 | 5.26 | 5.26 | 5.16 | 5.16 | 5.08 | qfq | 8,980,991 | 46,691,517 | -1.71% |
| 2026-05-11 | 5.28 | 5.29 | 5.22 | 5.25 | 5.17 | qfq | 8,815,800 | 46,286,940 | -0.57% |
| 2026-05-08 | 5.25 | 5.30 | 5.23 | 5.28 | 5.20 | qfq | 6,426,180 | 33,874,159 | 0.38% |
| 2026-05-07 | 5.24 | 5.28 | 5.23 | 5.26 | 5.18 | qfq | 7,203,760 | 37,862,931 | 0.19% |
| 2026-05-06 | 5.28 | 5.30 | 5.22 | 5.25 | 5.17 | qfq | 7,838,700 | 41,222,927 | -0.19% |
| 2026-04-30 | 5.24 | 5.28 | 5.22 | 5.26 | 5.18 | qfq | 6,935,400 | 36,418,635 | 0.38% |
| 2026-04-29 | 5.16 | 5.25 | 5.13 | 5.24 | 5.16 | qfq | 7,307,947 | 38,183,666 | 1.55% |
| 2026-04-28 | 5.18 | 5.19 | 5.13 | 5.16 | 5.08 | qfq | 6,904,520 | 35,551,791 | -0.96% |
| 2026-04-27 | 5.19 | 5.22 | 5.09 | 5.21 | 5.13 | qfq | 8,865,127 | 45,631,243 | 0.58% |
| 2026-04-24 | 5.12 | 5.20 | 5.08 | 5.18 | 5.10 | qfq | 10,666,222 | 54,853,308 | 0.39% |
| 2026-04-23 | 5.28 | 5.28 | 5.13 | 5.16 | 5.08 | qfq | 16,382,681 | 84,909,051 | -3.19% |
| 2026-04-22 | 5.33 | 5.35 | 5.31 | 5.33 | 5.25 | qfq | 7,341,400 | 39,135,209 | -0.37% |
| 2026-04-21 | 5.42 | 5.42 | 5.33 | 5.35 | 5.27 | qfq | 8,060,400 | 43,167,582 | -1.29% |
| 2026-04-20 | 5.43 | 5.44 | 5.36 | 5.42 | 5.34 | qfq | 9,917,200 | 53,575,805 | -0.18% |
| 2026-04-17 | 5.47 | 5.49 | 5.38 | 5.43 | 5.35 | qfq | 10,219,169 | 55,362,276 | -1.27% |
| 2026-04-16 | 5.39 | 5.52 | 5.38 | 5.50 | 5.42 | qfq | 8,992,000 | 49,185,853 | 1.85% |
| 2026-04-15 | 5.47 | 5.48 | 5.39 | 5.40 | 5.32 | qfq | 5,639,600 | 30,643,217 | -0.74% |
| 2026-04-14 | 5.47 | 5.47 | 5.38 | 5.44 | 5.36 | qfq | 6,219,910 | 33,746,005 | 0.18% |
| 2026-04-13 | 5.43 | 5.44 | 5.37 | 5.43 | 5.35 | qfq | 6,070,300 | 32,812,555 | 0.00% |
| 2026-04-10 | 5.40 | 5.49 | 5.40 | 5.43 | 5.35 | qfq | 9,177,000 | 50,044,429 | 1.12% |
| 2026-04-09 | 5.45 | 5.48 | 5.35 | 5.37 | 5.29 | qfq | 8,639,000 | 46,694,651 | -2.36% |
| 2026-04-08 | 5.43 | 5.50 | 5.38 | 5.50 | 5.42 | qfq | 10,061,480 | 54,893,442 | 3.19% |
| 2026-04-07 | 5.26 | 5.34 | 5.24 | 5.33 | 5.25 | qfq | 8,158,700 | 43,256,261 | 1.72% |
| 2026-04-03 | 5.53 | 5.54 | 5.23 | 5.24 | 5.16 | qfq | 17,098,400 | 91,185,402 | -5.42% |
| 2026-04-02 | 5.71 | 5.72 | 5.45 | 5.54 | 5.46 | qfq | 22,160,500 | 122,962,522 | -3.15% |
| 2026-04-01 | 5.70 | 5.79 | 5.60 | 5.72 | 5.63 | qfq | 20,386,120 | 115,724,621 | 2.14% |
| 2026-03-31 | 5.87 | 5.94 | 5.59 | 5.60 | 5.52 | qfq | 32,478,140 | 186,863,161 | -4.60% |
| 2026-03-30 | 5.96 | 6.04 | 5.69 | 5.87 | 5.78 | qfq | 32,137,960 | 187,159,652 | -2.65% |
| 2026-03-27 | 6.00 | 6.05 | 5.92 | 6.03 | 5.94 | qfq | 32,584,160 | 195,075,939 | -0.66% |
| 2026-03-26 | 6.11 | 6.17 | 6.00 | 6.07 | 5.98 | qfq | 33,463,740 | 202,886,897 | -0.16% |
| 2026-03-25 | 5.99 | 6.11 | 5.91 | 6.08 | 5.99 | qfq | 39,101,351 | 236,890,056 | 1.50% |
| 2026-03-24 | 5.90 | 6.06 | 5.68 | 5.99 | 5.90 | qfq | 39,802,007 | 233,700,229 | 3.45% |
| 2026-03-23 | 5.84 | 6.04 | 5.75 | 5.79 | 5.70 | qfq | 35,022,390 | 205,695,914 | -2.53% |
| 2026-03-20 | 5.93 | 6.12 | 5.77 | 5.94 | 5.85 | qfq | 28,188,000 | 167,593,484 | 0.34% |
| 2026-03-19 | 5.93 | 6.01 | 5.90 | 5.92 | 5.83 | qfq | 16,166,700 | 96,406,480 | -1.17% |
| 2026-03-18 | 5.93 | 5.99 | 5.88 | 5.99 | 5.90 | qfq | 14,271,005 | 84,807,881 | 1.70% |
| 2026-03-17 | 5.96 | 6.01 | 5.88 | 5.89 | 5.80 | qfq | 11,965,400 | 71,295,126 | -0.84% |
| 2026-03-16 | 5.96 | 6.00 | 5.91 | 5.94 | 5.85 | qfq | 11,462,500 | 68,157,237 | -0.34% |
| 2026-03-13 | 5.94 | 6.05 | 5.92 | 5.96 | 5.87 | qfq | 14,069,000 | 84,392,148 | 0.17% |
| 2026-03-12 | 5.98 | 6.00 | 5.93 | 5.95 | 5.86 | qfq | 10,822,393 | 64,565,044 | -0.50% |
| 2026-03-11 | 5.95 | 6.01 | 5.92 | 5.98 | 5.89 | qfq | 12,471,822 | 74,522,740 | 0.50% |
| 2026-03-10 | 5.92 | 5.97 | 5.89 | 5.95 | 5.86 | qfq | 12,461,400 | 74,048,125 | 0.85% |
| 2026-03-09 | 5.81 | 5.97 | 5.81 | 5.90 | 5.81 | qfq | 13,381,047 | 78,754,927 | -0.34% |
| 2026-03-06 | 5.77 | 5.95 | 5.74 | 5.92 | 5.83 | qfq | 12,040,060 | 70,867,113 | 2.60% |
| 2026-03-05 | 5.67 | 5.83 | 5.66 | 5.77 | 5.68 | qfq | 12,157,000 | 70,119,117 | 3.04% |
| 2026-03-04 | 5.62 | 5.71 | 5.56 | 5.60 | 5.52 | qfq | 10,571,900 | 59,522,329 | -1.23% |
| 2026-03-03 | 5.84 | 5.93 | 5.66 | 5.67 | 5.59 | qfq | 14,887,900 | 86,242,366 | -3.41% |
| 2026-03-02 | 5.93 | 5.99 | 5.79 | 5.87 | 5.78 | qfq | 14,474,200 | 85,084,752 | -2.49% |
| 2026-02-27 | 5.97 | 6.02 | 5.95 | 6.02 | 5.93 | qfq | 11,511,200 | 68,965,622 | 0.67% |
| 2026-02-26 | 5.97 | 6.00 | 5.91 | 5.98 | 5.89 | qfq | 12,429,430 | 73,950,937 | 0.17% |
| 2026-02-25 | 5.92 | 6.04 | 5.92 | 5.97 | 5.88 | qfq | 13,129,784 | 78,728,279 | 0.67% |
| 2026-02-24 | 5.90 | 5.95 | 5.88 | 5.93 | 5.84 | qfq | 10,110,310 | 59,873,961 | 1.72% |
| 2026-02-13 | 5.91 | 5.95 | 5.83 | 5.83 | 5.74 | qfq | 11,963,000 | 70,315,236 | -1.69% |
| 2026-02-12 | 6.00 | 6.01 | 5.90 | 5.93 | 5.84 | qfq | 11,722,800 | 69,729,818 | -1.33% |
| 2026-02-11 | 5.99 | 6.08 | 5.98 | 6.01 | 5.92 | qfq | 9,274,800 | 55,925,811 | 0.17% |
| 2026-02-10 | 6.06 | 6.07 | 6.00 | 6.00 | 5.91 | qfq | 12,835,200 | 77,382,471 | -0.99% |
| 2026-02-09 | 6.00 | 6.14 | 5.98 | 6.06 | 5.97 | qfq | 19,455,794 | 118,058,476 | 2.02% |
| 2026-02-06 | 5.92 | 6.02 | 5.91 | 5.94 | 5.85 | qfq | 11,266,940 | 67,273,116 | -0.34% |
| 2026-02-05 | 5.98 | 6.02 | 5.94 | 5.96 | 5.87 | qfq | 14,232,720 | 85,045,316 | -1.16% |
| 2026-02-04 | 5.88 | 6.05 | 5.88 | 6.03 | 5.94 | qfq | 20,608,100 | 123,288,930 | 2.03% |
| 2026-02-03 | 5.79 | 5.94 | 5.78 | 5.91 | 5.82 | qfq | 13,903,020 | 81,555,438 | 2.78% |
| 2026-02-02 | 5.82 | 5.88 | 5.74 | 5.75 | 5.66 | qfq | 10,983,360 | 63,919,653 | -1.54% |
| 2026-01-30 | 5.86 | 5.90 | 5.75 | 5.84 | 5.75 | qfq | 14,836,130 | 86,389,280 | -0.51% |
| 2026-01-29 | 5.89 | 5.97 | 5.85 | 5.87 | 5.78 | qfq | 13,746,100 | 81,161,204 | -0.34% |
| 2026-01-28 | 5.97 | 6.08 | 5.89 | 5.89 | 5.80 | qfq | 18,715,800 | 111,294,732 | -2.00% |
| 2026-01-27 | 5.94 | 6.03 | 5.83 | 6.01 | 5.92 | qfq | 27,739,322 | 164,506,875 | 0.00% |
| 2026-01-26 | 6.19 | 6.27 | 6.01 | 6.01 | 5.92 | qfq | 38,257,795 | 234,611,241 | -0.50% |
| 2026-01-23 | 5.88 | 6.12 | 5.86 | 6.04 | 5.95 | qfq | 30,931,505 | 185,870,222 | 2.72% |
| 2026-01-22 | 5.85 | 5.89 | 5.80 | 5.88 | 5.79 | qfq | 17,845,723 | 104,357,166 | 0.00% |
| 2026-01-21 | 5.80 | 6.05 | 5.79 | 5.88 | 5.79 | qfq | 32,617,159 | 192,851,234 | 1.38% |
| 2026-01-20 | 5.78 | 5.83 | 5.75 | 5.80 | 5.71 | qfq | 18,506,115 | 107,105,303 | 0.00% |
| 2026-01-19 | 5.69 | 5.84 | 5.67 | 5.80 | 5.71 | qfq | 24,136,800 | 138,836,061 | 1.93% |
| 2026-01-16 | 5.69 | 5.75 | 5.67 | 5.69 | 5.61 | qfq | 9,331,440 | 53,225,857 | 0.18% |
| 2026-01-15 | 5.74 | 5.77 | 5.66 | 5.68 | 5.60 | qfq | 10,668,620 | 60,868,532 | -1.22% |
| 2026-01-14 | 5.78 | 5.82 | 5.71 | 5.75 | 5.66 | qfq | 19,397,260 | 112,010,462 | -0.52% |
| 2026-01-13 | 5.77 | 5.83 | 5.70 | 5.78 | 5.69 | qfq | 16,558,400 | 95,579,299 | 0.00% |
| 2026-01-12 | 5.67 | 5.82 | 5.65 | 5.78 | 5.69 | qfq | 20,135,312 | 116,083,215 | 2.12% |
| 2026-01-09 | 5.63 | 5.66 | 5.59 | 5.66 | 5.58 | qfq | 11,098,800 | 62,543,905 | 0.53% |
| 2026-01-08 | 5.55 | 5.65 | 5.52 | 5.63 | 5.55 | qfq | 12,950,640 | 72,603,927 | 1.26% |
| 2026-01-07 | 5.64 | 5.64 | 5.55 | 5.56 | 5.48 | qfq | 12,156,435 | 67,843,186 | -1.59% |
| 2026-01-06 | 5.49 | 5.70 | 5.48 | 5.65 | 5.57 | qfq | 17,578,468 | 98,781,196 | 2.73% |
| 2026-01-05 | 5.44 | 5.52 | 5.43 | 5.50 | 5.42 | qfq | 7,867,348 | 43,223,427 | 1.10% |
| 2025-12-31 | 5.45 | 5.47 | 5.38 | 5.44 | 5.36 | qfq | 5,952,600 | 32,266,236 | 0.00% |
| 2025-12-30 | 5.47 | 5.49 | 5.42 | 5.44 | 5.36 | qfq | 7,391,493 | 40,337,315 | -0.91% |
| 2025-12-29 | 5.54 | 5.54 | 5.48 | 5.49 | 5.41 | qfq | 6,203,500 | 34,166,904 | -0.72% |
| 2025-12-26 | 5.54 | 5.59 | 5.51 | 5.53 | 5.45 | qfq | 6,190,800 | 34,375,735 | -0.18% |
| 2025-12-25 | 5.53 | 5.56 | 5.50 | 5.54 | 5.46 | qfq | 7,107,997 | 39,349,293 | 0.18% |
| 2025-12-24 | 5.47 | 5.53 | 5.43 | 5.53 | 5.45 | qfq | 6,401,497 | 35,215,331 | 1.47% |
| 2025-12-23 | 5.49 | 5.51 | 5.43 | 5.45 | 5.37 | qfq | 5,345,100 | 29,235,658 | -0.91% |
| 2025-12-22 | 5.54 | 5.56 | 5.49 | 5.50 | 5.42 | qfq | 6,578,000 | 36,359,068 | -0.72% |
| 2025-12-19 | 5.47 | 5.54 | 5.45 | 5.54 | 5.46 | qfq | 6,461,020 | 35,604,929 | 1.28% |
| 2025-12-18 | 5.39 | 5.50 | 5.37 | 5.47 | 5.39 | qfq | 7,480,420 | 40,924,970 | 1.30% |
| 2025-12-17 | 5.36 | 5.42 | 5.28 | 5.40 | 5.32 | qfq | 8,243,497 | 44,071,842 | 0.75% |
| 2025-12-16 | 5.46 | 5.47 | 5.35 | 5.36 | 5.28 | qfq | 7,684,680 | 41,465,904 | -2.01% |
| 2025-12-15 | 5.45 | 5.50 | 5.40 | 5.47 | 5.39 | qfq | 8,290,815 | 45,342,374 | 0.37% |
| 2025-12-12 | 5.48 | 5.54 | 5.44 | 5.45 | 5.37 | qfq | 11,034,766 | 60,557,641 | -0.73% |
| 2025-12-11 | 5.63 | 5.65 | 5.49 | 5.49 | 5.41 | qfq | 8,965,220 | 49,742,337 | -2.49% |
| 2025-12-10 | 5.66 | 5.67 | 5.60 | 5.63 | 5.55 | qfq | 5,337,300 | 30,029,111 | -0.53% |
| 2025-12-09 | 5.68 | 5.71 | 5.64 | 5.66 | 5.58 | qfq | 5,093,660 | 28,906,810 | -0.53% |
| 2025-12-08 | 5.69 | 5.72 | 5.68 | 5.69 | 5.61 | qfq | 6,439,600 | 36,739,226 | 0.00% |
| 2025-12-05 | 5.59 | 5.71 | 5.56 | 5.69 | 5.61 | qfq | 6,410,400 | 36,116,959 | 1.43% |
| 2025-12-04 | 5.66 | 5.69 | 5.58 | 5.61 | 5.53 | qfq | 6,609,300 | 37,188,806 | -1.41% |
| 2025-12-03 | 5.71 | 5.76 | 5.66 | 5.69 | 5.61 | qfq | 7,376,800 | 42,027,906 | -0.52% |
| 2025-12-02 | 5.74 | 5.76 | 5.67 | 5.72 | 5.63 | qfq | 6,345,400 | 36,263,370 | -0.35% |
| 2025-12-01 | 5.70 | 5.76 | 5.68 | 5.74 | 5.65 | qfq | 7,398,600 | 42,478,705 | 0.70% |
| 2025-11-28 | 5.64 | 5.71 | 5.61 | 5.70 | 5.62 | qfq | 5,973,000 | 33,830,323 | 1.06% |
| 2025-11-27 | 5.64 | 5.70 | 5.62 | 5.64 | 5.56 | qfq | 6,403,765 | 36,304,216 | 0.00% |
| 2025-11-26 | 5.68 | 5.73 | 5.64 | 5.64 | 5.56 | qfq | 7,383,115 | 41,893,771 | -0.53% |
| 2025-11-25 | 5.65 | 5.71 | 5.61 | 5.67 | 5.59 | qfq | 7,925,303 | 44,956,552 | 0.89% |
| 2025-11-24 | 5.60 | 5.65 | 5.53 | 5.62 | 5.54 | qfq | 9,072,065 | 50,706,676 | 0.90% |
| 2025-11-21 | 5.80 | 5.82 | 5.57 | 5.57 | 5.49 | qfq | 15,822,300 | 89,573,128 | -4.46% |
| 2025-11-20 | 5.88 | 5.90 | 5.79 | 5.83 | 5.74 | qfq | 8,795,100 | 51,273,374 | -0.51% |
| 2025-11-19 | 5.97 | 6.01 | 5.82 | 5.86 | 5.77 | qfq | 9,651,400 | 56,784,605 | -1.84% |
| 2025-11-18 | 6.05 | 6.07 | 5.93 | 5.97 | 5.88 | qfq | 12,011,400 | 71,788,083 | -1.65% |
| 2025-11-17 | 6.08 | 6.09 | 6.03 | 6.07 | 5.98 | qfq | 10,815,300 | 65,481,628 | -0.16% |
| 2025-11-14 | 6.08 | 6.15 | 6.07 | 6.08 | 5.99 | qfq | 12,868,400 | 78,721,231 | -0.49% |
| 2025-11-13 | 6.07 | 6.15 | 6.03 | 6.11 | 6.02 | qfq | 14,766,900 | 90,046,598 | 0.49% |
| 2025-11-12 | 6.14 | 6.16 | 6.05 | 6.08 | 5.99 | qfq | 15,154,900 | 92,354,559 | -0.82% |
| 2025-11-11 | 6.07 | 6.15 | 6.05 | 6.13 | 6.04 | qfq | 20,561,361 | 125,734,742 | 1.49% |
| 2025-11-10 | 5.98 | 6.06 | 5.96 | 6.04 | 5.95 | qfq | 12,635,520 | 76,206,349 | 1.00% |
| 2025-11-07 | 5.96 | 6.01 | 5.94 | 5.98 | 5.89 | qfq | 9,601,029 | 57,469,851 | 0.34% |
| 2025-11-06 | 5.95 | 5.97 | 5.93 | 5.96 | 5.87 | qfq | 9,406,900 | 55,972,638 | 0.00% |
| 2025-11-05 | 5.85 | 5.98 | 5.84 | 5.96 | 5.87 | qfq | 14,205,589 | 84,465,165 | 1.53% |
| 2025-11-04 | 5.87 | 5.91 | 5.83 | 5.87 | 5.78 | qfq | 7,390,100 | 43,429,047 | -0.34% |
| 2025-11-03 | 5.83 | 5.90 | 5.82 | 5.89 | 5.80 | qfq | 9,089,719 | 53,209,584 | 1.03% |
| 2025-10-31 | 5.78 | 5.85 | 5.76 | 5.83 | 5.74 | qfq | 6,097,034 | 35,554,436 | 0.69% |
| 2025-10-30 | 5.85 | 5.85 | 5.79 | 5.79 | 5.70 | qfq | 8,298,801 | 48,279,187 | -1.03% |
| 2025-10-29 | 5.90 | 5.90 | 5.81 | 5.85 | 5.76 | qfq | 8,801,729 | 51,430,041 | -1.02% |
| 2025-10-28 | 5.89 | 5.93 | 5.85 | 5.91 | 5.82 | qfq | 8,344,500 | 49,096,631 | 0.51% |
| 2025-10-27 | 5.87 | 5.91 | 5.84 | 5.88 | 5.79 | qfq | 7,397,000 | 43,397,742 | 0.00% |
| 2025-10-24 | 5.94 | 5.95 | 5.86 | 5.88 | 5.79 | qfq | 10,118,200 | 59,660,663 | -1.51% |
| 2025-10-23 | 5.91 | 5.98 | 5.87 | 5.97 | 5.88 | qfq | 8,711,020 | 51,630,717 | 1.02% |
| 2025-10-22 | 5.93 | 5.97 | 5.90 | 5.91 | 5.82 | qfq | 7,667,100 | 45,516,263 | -0.34% |
| 2025-10-21 | 5.83 | 5.93 | 5.81 | 5.93 | 5.84 | qfq | 9,021,520 | 53,202,955 | 1.72% |
| 2025-10-20 | 5.80 | 5.86 | 5.79 | 5.83 | 5.74 | qfq | 5,044,100 | 29,378,160 | 1.39% |
| 2025-10-17 | 5.87 | 5.90 | 5.75 | 5.75 | 5.66 | qfq | 8,189,000 | 47,773,642 | -2.21% |
| 2025-10-16 | 5.92 | 5.94 | 5.83 | 5.88 | 5.79 | qfq | 8,021,000 | 47,196,515 | -0.84% |
| 2025-10-15 | 5.88 | 5.93 | 5.84 | 5.93 | 5.84 | qfq | 9,270,600 | 54,757,449 | 1.02% |
| 2025-10-14 | 5.86 | 5.97 | 5.84 | 5.87 | 5.78 | qfq | 12,823,923 | 75,753,832 | 0.51% |
| 2025-10-13 | 5.76 | 5.88 | 5.69 | 5.84 | 5.75 | qfq | 8,935,099 | 51,713,156 | -0.85% |
| 2025-10-10 | 5.83 | 5.92 | 5.80 | 5.89 | 5.80 | qfq | 10,528,436 | 61,964,711 | 0.86% |
| 2025-10-09 | 5.76 | 5.84 | 5.73 | 5.84 | 5.75 | qfq | 9,458,500 | 54,875,168 | 1.57% |
| 2025-09-30 | 5.79 | 5.79 | 5.73 | 5.75 | 5.66 | qfq | 7,491,123 | 43,082,039 | -0.35% |
| 2025-09-29 | 5.74 | 5.79 | 5.65 | 5.77 | 5.68 | qfq | 8,464,703 | 48,609,945 | 0.52% |
| 2025-09-26 | 5.74 | 5.79 | 5.66 | 5.74 | 5.65 | qfq | 7,868,300 | 45,207,554 | 0.35% |
| 2025-09-25 | 5.77 | 5.83 | 5.71 | 5.72 | 5.63 | qfq | 10,004,438 | 57,615,706 | -0.69% |
| 2025-09-24 | 5.69 | 5.78 | 5.68 | 5.76 | 5.67 | qfq | 8,192,900 | 47,010,972 | 0.70% |
| 2025-09-23 | 5.80 | 5.81 | 5.59 | 5.72 | 5.63 | qfq | 14,506,900 | 82,301,698 | -1.21% |
| 2025-09-22 | 5.89 | 5.93 | 5.74 | 5.79 | 5.70 | qfq | 17,108,380 | 99,169,769 | -2.69% |
| 2025-09-19 | 6.02 | 6.04 | 5.93 | 5.95 | 5.86 | qfq | 13,365,140 | 79,890,009 | -1.16% |
| 2025-09-18 | 6.11 | 6.14 | 5.99 | 6.02 | 5.93 | qfq | 18,385,900 | 111,334,236 | -1.47% |
| 2025-09-17 | 6.05 | 6.16 | 6.04 | 6.11 | 6.02 | qfq | 13,709,419 | 83,915,975 | 0.66% |
| 2025-09-16 | 6.02 | 6.07 | 6.01 | 6.07 | 5.98 | qfq | 8,241,146 | 49,815,625 | 0.66% |
| 2025-09-15 | 6.05 | 6.07 | 6.02 | 6.03 | 5.94 | qfq | 10,662,893 | 64,352,817 | -0.33% |
| 2025-09-12 | 6.13 | 6.13 | 6.05 | 6.05 | 5.96 | qfq | 13,417,905 | 81,665,892 | -1.31% |
| 2025-09-11 | 6.12 | 6.14 | 6.03 | 6.13 | 6.04 | qfq | 15,868,200 | 96,498,362 | 0.16% |
| 2025-09-10 | 6.10 | 6.14 | 6.08 | 6.12 | 6.03 | qfq | 10,077,583 | 61,531,397 | 0.16% |
| 2025-09-09 | 6.19 | 6.19 | 6.09 | 6.11 | 6.02 | qfq | 13,422,127 | 82,407,363 | -1.61% |
| 2025-09-08 | 6.22 | 6.22 | 6.14 | 6.21 | 6.12 | qfq | 17,349,743 | 107,212,787 | 0.00% |
| 2025-09-05 | 6.15 | 6.22 | 6.11 | 6.21 | 6.12 | qfq | 22,383,542 | 138,132,831 | 0.98% |
| 2025-09-04 | 6.04 | 6.19 | 6.04 | 6.15 | 6.06 | qfq | 24,607,981 | 151,135,703 | 1.15% |
| 2025-09-03 | 6.05 | 6.10 | 5.97 | 6.08 | 5.99 | qfq | 19,454,352 | 117,616,624 | 0.66% |
| 2025-09-02 | 6.11 | 6.12 | 5.98 | 6.04 | 5.95 | qfq | 17,189,465 | 103,693,586 | -0.98% |
| 2025-09-01 | 6.12 | 6.13 | 6.05 | 6.10 | 6.01 | qfq | 15,281,680 | 93,048,887 | 0.16% |
| 2025-08-29 | 6.17 | 6.17 | 6.08 | 6.09 | 6.00 | qfq | 15,651,600 | 95,763,158 | -1.46% |
| 2025-08-28 | 6.15 | 6.21 | 5.97 | 6.18 | 6.09 | qfq | 29,921,240 | 182,832,564 | 0.49% |
| 2025-08-27 | 6.38 | 6.39 | 6.15 | 6.15 | 6.06 | qfq | 35,042,930 | 220,219,381 | -3.76% |
| 2025-08-26 | 6.35 | 6.49 | 6.28 | 6.39 | 6.29 | qfq | 38,687,178 | 247,660,896 | 0.31% |
| 2025-08-25 | 6.39 | 6.41 | 6.30 | 6.37 | 6.28 | qfq | 41,290,311 | 261,920,187 | -0.93% |
| 2025-08-22 | 6.50 | 6.69 | 6.36 | 6.43 | 6.33 | qfq | 63,677,930 | 413,438,082 | -0.92% |
| 2025-08-21 | 6.36 | 6.50 | 6.30 | 6.49 | 6.39 | qfq | 51,691,280 | 331,897,354 | 1.88% |
| 2025-08-20 | 6.26 | 6.37 | 6.22 | 6.37 | 6.28 | qfq | 36,515,264 | 230,246,950 | 1.76% |
| 2025-08-19 | 6.31 | 6.33 | 6.23 | 6.26 | 6.17 | qfq | 28,208,527 | 176,841,911 | -0.79% |
| 2025-08-18 | 6.19 | 6.32 | 6.16 | 6.31 | 6.22 | qfq | 35,471,927 | 221,561,210 | 2.27% |
| 2025-08-15 | 6.11 | 6.19 | 6.06 | 6.17 | 6.08 | qfq | 20,254,100 | 124,728,013 | 1.48% |
| 2025-08-14 | 6.25 | 6.27 | 6.07 | 6.08 | 5.99 | qfq | 29,744,800 | 182,909,397 | -2.88% |
| 2025-08-13 | 6.31 | 6.34 | 6.21 | 6.26 | 6.17 | qfq | 31,711,635 | 198,338,626 | -0.79% |
| 2025-08-12 | 6.20 | 6.32 | 6.16 | 6.31 | 6.22 | qfq | 41,814,565 | 261,495,278 | 1.61% |
| 2025-08-11 | 6.16 | 6.24 | 6.11 | 6.21 | 6.12 | qfq | 30,971,566 | 192,105,916 | 0.00% |
| 2025-08-08 | 6.19 | 6.33 | 6.16 | 6.21 | 6.12 | qfq | 54,174,632 | 338,074,843 | 1.31% |
| 2025-08-07 | 6.02 | 6.17 | 5.96 | 6.13 | 6.04 | qfq | 35,423,100 | 215,290,232 | 1.83% |
| 2025-08-06 | 6.05 | 6.05 | 6.00 | 6.02 | 5.93 | qfq | 14,349,100 | 86,406,412 | -0.17% |
| 2025-08-05 | 6.01 | 6.04 | 5.99 | 6.03 | 5.94 | qfq | 14,490,900 | 87,176,214 | 0.50% |
| 2025-08-04 | 5.93 | 6.01 | 5.89 | 6.00 | 5.91 | qfq | 16,373,400 | 97,584,190 | 0.50% |
| 2025-08-01 | 5.95 | 5.99 | 5.91 | 5.97 | 5.88 | qfq | 17,914,478 | 106,794,095 | 1.02% |
| 2025-07-31 | 6.06 | 6.08 | 5.88 | 5.91 | 5.82 | qfq | 26,828,300 | 160,226,153 | -2.31% |
| 2025-07-30 | 6.07 | 6.10 | 6.01 | 6.05 | 5.96 | qfq | 19,083,800 | 115,562,815 | -0.82% |
| 2025-07-29 | 6.14 | 6.16 | 6.00 | 6.10 | 6.01 | qfq | 25,400,300 | 154,047,713 | -0.65% |
| 2025-07-28 | 6.14 | 6.29 | 6.06 | 6.14 | 6.05 | qfq | 26,247,160 | 161,460,730 | 0.16% |
| 2025-07-25 | 6.27 | 6.28 | 6.12 | 6.13 | 6.04 | qfq | 30,973,649 | 191,606,446 | -2.39% |
| 2025-07-24 | 6.13 | 6.30 | 6.02 | 6.28 | 6.19 | qfq | 43,719,665 | 270,408,905 | 1.78% |
| 2025-07-23 | 6.20 | 6.40 | 6.14 | 6.17 | 6.08 | qfq | 53,460,178 | 334,216,982 | -0.16% |
| 2025-07-22 | 6.12 | 6.18 | 6.06 | 6.18 | 6.09 | qfq | 32,855,100 | 201,146,296 | 0.49% |
| 2025-07-21 | 6.02 | 6.16 | 6.02 | 6.15 | 6.06 | qfq | 37,189,040 | 227,708,282 | 2.33% |
| 2025-07-18 | 6.07 | 6.10 | 5.98 | 6.01 | 5.92 | qfq | 25,553,940 | 153,738,250 | -0.83% |
| 2025-07-17 | 6.06 | 6.21 | 6.01 | 6.06 | 5.97 | qfq | 31,188,416 | 189,106,382 | 0.17% |
| 2025-07-16 | 6.08 | 6.12 | 6.01 | 6.05 | 5.96 | qfq | 28,825,516 | 174,302,848 | 0.83% |
| 2025-07-15 | 6.19 | 6.19 | 5.98 | 6.00 | 5.91 | qfq | 50,069,040 | 302,344,080 | -3.23% |
| 2025-07-14 | 6.20 | 6.27 | 6.16 | 6.20 | 6.11 | qfq | 38,785,056 | 240,671,137 | 0.16% |
| 2025-07-11 | 6.34 | 6.42 | 6.14 | 6.19 | 6.10 | qfq | 64,582,940 | 403,855,471 | -1.28% |
| 2025-07-10 | 6.36 | 6.54 | 6.24 | 6.27 | 6.18 | qfq | 83,880,540 | 533,407,668 | -1.42% |
| 2025-07-09 | 6.42 | 6.72 | 6.32 | 6.36 | 6.27 | qfq | 93,118,941 | 599,883,460 | -2.30% |
| 2025-07-08 | 6.15 | 6.63 | 6.07 | 6.51 | 6.41 | qfq | 126,557,176 | 806,417,696 | 5.00% |
| 2025-07-07 | 6.13 | 6.33 | 6.13 | 6.20 | 6.11 | qfq | 89,488,197 | 554,772,915 | -2.82% |
| 2025-07-04 | 6.83 | 6.98 | 6.32 | 6.38 | 6.28 | qfq | 127,246,646 | 832,435,226 | -6.45% |
| 2025-07-03 | 6.75 | 6.92 | 6.26 | 6.82 | 6.72 | qfq | 195,703,331 | 1,281,279,236 | 2.71% |
| 2025-07-02 | 5.52 | 6.64 | 5.52 | 6.64 | 6.54 | qfq | 149,841,733 | 951,120,914 | 20.07% |
| 2025-07-01 | 5.56 | 5.59 | 5.48 | 5.53 | 5.45 | qfq | 20,063,098 | 110,698,933 | -1.60% |
| 2025-06-30 | 5.52 | 5.62 | 5.49 | 5.62 | 5.54 | qfq | 14,146,198 | 78,606,804 | 2.37% |
| 2025-06-27 | 5.47 | 5.52 | 5.45 | 5.49 | 5.41 | qfq | 7,000,898 | 38,495,161 | 0.73% |
| 2025-06-26 | 5.50 | 5.52 | 5.44 | 5.45 | 5.37 | qfq | 6,931,700 | 37,960,043 | -0.91% |
| 2025-06-25 | 5.49 | 5.53 | 5.45 | 5.50 | 5.42 | qfq | 6,242,100 | 34,281,143 | 0.00% |
| 2025-06-24 | 5.40 | 5.51 | 5.39 | 5.50 | 5.42 | qfq | 9,616,203 | 52,633,353 | 2.04% |
| 2025-06-23 | 5.25 | 5.41 | 5.24 | 5.39 | 5.31 | qfq | 6,865,500 | 36,711,500 | 1.89% |
| 2025-06-20 | 5.26 | 5.37 | 5.25 | 5.29 | 5.21 | qfq | 6,375,400 | 33,884,179 | 0.57% |
| 2025-06-19 | 5.37 | 5.39 | 5.23 | 5.26 | 5.18 | qfq | 7,876,200 | 41,731,972 | -2.05% |
| 2025-06-18 | 5.39 | 5.41 | 5.34 | 5.37 | 5.29 | qfq | 4,791,923 | 25,697,757 | -0.37% |
| 2025-06-17 | 5.36 | 5.43 | 5.35 | 5.39 | 5.31 | qfq | 5,942,500 | 32,016,578 | 0.56% |
| 2025-06-16 | 5.37 | 5.43 | 5.33 | 5.36 | 5.28 | qfq | 6,737,400 | 36,264,112 | -0.19% |
| 2025-06-13 | 5.47 | 5.47 | 5.37 | 5.37 | 5.29 | qfq | 6,115,300 | 33,086,248 | -1.83% |
| 2025-06-12 | 5.50 | 5.52 | 5.44 | 5.47 | 5.39 | qfq | 5,893,632 | 32,304,691 | -0.36% |
| 2025-06-11 | 5.45 | 5.53 | 5.44 | 5.49 | 5.41 | qfq | 6,816,220 | 37,478,051 | 0.73% |
| 2025-06-10 | 5.47 | 5.55 | 5.41 | 5.45 | 5.37 | qfq | 7,948,800 | 43,585,372 | -0.37% |
| 2025-06-09 | 5.46 | 5.49 | 5.41 | 5.47 | 5.39 | qfq | 7,489,669 | 40,915,274 | 0.00% |
| 2025-06-06 | 5.44 | 5.49 | 5.42 | 5.47 | 5.39 | qfq | 5,336,200 | 29,113,090 | 0.37% |
| 2025-06-05 | 5.49 | 5.50 | 5.41 | 5.45 | 5.37 | qfq | 6,108,000 | 33,302,363 | -0.55% |
| 2025-06-04 | 5.44 | 5.49 | 5.42 | 5.48 | 5.40 | qfq | 6,350,421 | 34,703,534 | 0.92% |
| 2025-06-03 | 5.36 | 5.44 | 5.32 | 5.43 | 5.35 | qfq | 7,332,120 | 39,680,266 | 0.93% |
| 2025-05-30 | 5.38 | 5.44 | 5.35 | 5.38 | 5.30 | qfq | 8,576,191 | 46,309,496 | 0.00% |
| 2025-05-29 | 5.28 | 5.40 | 5.28 | 5.38 | 5.30 | qfq | 7,728,821 | 41,436,411 | 1.51% |
| 2025-05-28 | 5.29 | 5.35 | 5.26 | 5.30 | 5.22 | qfq | 8,526,151 | 45,322,720 | 0.38% |
| 2025-05-27 | 5.27 | 5.30 | 5.20 | 5.28 | 5.20 | qfq | 6,261,800 | 32,934,579 | -0.19% |
| 2025-05-26 | 5.25 | 5.32 | 5.22 | 5.29 | 5.21 | qfq | 6,693,595 | 35,317,905 | 0.95% |
| 2025-05-23 | 5.29 | 5.33 | 5.23 | 5.24 | 5.16 | qfq | 8,681,700 | 45,875,563 | -0.57% |
| 2025-05-22 | 5.39 | 5.39 | 5.25 | 5.27 | 5.19 | qfq | 13,270,900 | 70,311,339 | -3.13% |
| 2025-05-21 | 5.48 | 5.52 | 5.43 | 5.44 | 5.36 | qfq | 5,587,003 | 30,552,231 | -0.91% |
| 2025-05-20 | 5.49 | 5.51 | 5.45 | 5.49 | 5.41 | qfq | 6,331,100 | 34,691,234 | 0.55% |
| 2025-05-19 | 5.45 | 5.48 | 5.41 | 5.46 | 5.38 | qfq | 7,589,603 | 41,402,396 | -1.09% |
| 2025-05-16 | 5.50 | 5.57 | 5.50 | 5.52 | 5.34 | qfq | 5,550,200 | 30,761,530 | -0.18% |
| 2025-05-15 | 5.55 | 5.56 | 5.50 | 5.53 | 5.35 | qfq | 6,286,500 | 34,787,049 | -0.72% |
| 2025-05-14 | 5.56 | 5.60 | 5.50 | 5.57 | 5.39 | qfq | 7,745,800 | 43,003,801 | 0.18% |
| 2025-05-13 | 5.64 | 5.65 | 5.55 | 5.56 | 5.38 | qfq | 7,875,900 | 43,965,342 | -0.18% |
| 2025-05-12 | 5.57 | 5.62 | 5.55 | 5.57 | 5.39 | qfq | 8,178,300 | 45,673,461 | 0.54% |
| 2025-05-09 | 5.56 | 5.58 | 5.51 | 5.54 | 5.36 | qfq | 7,075,195 | 39,177,775 | -0.54% |
| 2025-05-08 | 5.51 | 5.59 | 5.49 | 5.57 | 5.39 | qfq | 8,277,200 | 45,988,676 | 0.36% |
| 2025-05-07 | 5.58 | 5.58 | 5.48 | 5.55 | 5.37 | qfq | 10,715,700 | 59,183,279 | 0.36% |
| 2025-05-06 | 5.36 | 5.53 | 5.36 | 5.53 | 5.35 | qfq | 12,927,700 | 70,694,331 | 3.75% |
| 2025-04-30 | 5.36 | 5.42 | 5.33 | 5.33 | 5.16 | qfq | 7,344,980 | 39,464,829 | -0.19% |
| 2025-04-29 | 5.33 | 5.40 | 5.27 | 5.34 | 5.17 | qfq | 7,554,800 | 40,461,513 | 0.38% |
| 2025-04-28 | 5.42 | 5.42 | 5.30 | 5.32 | 5.15 | qfq | 9,302,020 | 49,656,077 | -1.48% |
| 2025-04-25 | 5.35 | 5.43 | 5.35 | 5.40 | 5.22 | qfq | 10,288,420 | 55,477,675 | 1.31% |
| 2025-04-24 | 5.35 | 5.41 | 5.30 | 5.33 | 5.16 | qfq | 12,764,600 | 68,406,245 | 0.38% |
| 2025-04-23 | 5.25 | 5.33 | 5.23 | 5.31 | 5.14 | qfq | 9,427,500 | 49,856,714 | 1.92% |
| 2025-04-22 | 5.14 | 5.23 | 5.14 | 5.21 | 5.04 | qfq | 7,136,619 | 37,043,431 | 0.97% |
| 2025-04-21 | 5.03 | 5.16 | 5.03 | 5.16 | 4.99 | qfq | 7,899,700 | 40,432,072 | 1.78% |
| 2025-04-18 | 5.06 | 5.09 | 4.98 | 5.07 | 4.90 | qfq | 8,546,100 | 43,048,533 | 0.20% |
| 2025-04-17 | 5.06 | 5.13 | 5.05 | 5.06 | 4.89 | qfq | 9,797,520 | 49,878,375 | -0.39% |
| 2025-04-16 | 5.10 | 5.13 | 4.98 | 5.08 | 4.91 | qfq | 8,467,300 | 42,825,779 | -0.59% |
| 2025-04-15 | 5.06 | 5.15 | 5.06 | 5.11 | 4.94 | qfq | 9,820,100 | 50,162,377 | 0.59% |
| 2025-04-14 | 5.07 | 5.13 | 5.05 | 5.08 | 4.91 | qfq | 8,734,349 | 44,518,705 | 1.40% |
| 2025-04-11 | 5.01 | 5.10 | 5.00 | 5.01 | 4.85 | qfq | 11,713,762 | 59,115,729 | -0.79% |
| 2025-04-10 | 5.08 | 5.24 | 5.04 | 5.05 | 4.88 | qfq | 19,341,760 | 99,160,622 | 4.34% |
| 2025-04-09 | 4.66 | 4.89 | 4.41 | 4.84 | 4.68 | qfq | 19,440,277 | 91,096,945 | 2.54% |
| 2025-04-08 | 4.63 | 4.84 | 4.60 | 4.72 | 4.57 | qfq | 17,517,650 | 82,759,090 | 2.83% |
| 2025-04-07 | 5.18 | 5.25 | 4.48 | 4.59 | 4.44 | qfq | 24,807,868 | 119,723,342 | -17.00% |
| 2025-04-03 | 5.48 | 5.58 | 5.46 | 5.53 | 5.35 | qfq | 9,886,561 | 54,534,353 | 0.36% |
| 2025-04-02 | 5.46 | 5.61 | 5.44 | 5.51 | 5.33 | qfq | 10,135,503 | 56,112,928 | 0.55% |
| 2025-04-01 | 5.41 | 5.58 | 5.41 | 5.48 | 5.30 | qfq | 14,023,761 | 77,289,586 | 1.29% |
| 2025-03-31 | 5.51 | 5.56 | 5.34 | 5.41 | 5.23 | qfq | 13,625,261 | 74,125,984 | -2.52% |
| 2025-03-28 | 5.60 | 5.62 | 5.53 | 5.55 | 5.37 | qfq | 10,099,203 | 56,188,755 | -1.25% |
| 2025-03-27 | 5.67 | 5.68 | 5.52 | 5.62 | 5.44 | qfq | 13,616,100 | 76,362,698 | -0.71% |
| 2025-03-26 | 5.52 | 5.77 | 5.51 | 5.66 | 5.47 | qfq | 19,472,159 | 110,309,470 | 2.17% |
| 2025-03-25 | 5.63 | 5.65 | 5.51 | 5.54 | 5.36 | qfq | 20,208,939 | 112,556,131 | -1.60% |
| 2025-03-24 | 5.67 | 5.69 | 5.51 | 5.63 | 5.45 | qfq | 17,274,700 | 96,896,649 | -1.05% |
| 2025-03-21 | 5.66 | 5.72 | 5.59 | 5.69 | 5.50 | qfq | 17,680,600 | 99,916,351 | 0.53% |
| 2025-03-20 | 5.68 | 5.72 | 5.65 | 5.66 | 5.47 | qfq | 13,240,503 | 75,285,830 | -0.70% |
| 2025-03-19 | 5.71 | 5.71 | 5.61 | 5.70 | 5.51 | qfq | 16,018,044 | 90,712,136 | 0.18% |
| 2025-03-18 | 5.62 | 5.70 | 5.59 | 5.69 | 5.50 | qfq | 11,898,500 | 67,217,963 | 1.43% |
| 2025-03-17 | 5.58 | 5.63 | 5.56 | 5.61 | 5.43 | qfq | 11,999,200 | 67,076,299 | 0.54% |
| 2025-03-14 | 5.46 | 5.59 | 5.41 | 5.58 | 5.40 | qfq | 14,128,212 | 78,075,082 | 2.20% |
| 2025-03-13 | 5.49 | 5.51 | 5.39 | 5.46 | 5.28 | qfq | 10,048,046 | 54,613,026 | -0.73% |
| 2025-03-12 | 5.43 | 5.54 | 5.43 | 5.50 | 5.32 | qfq | 15,191,647 | 83,405,371 | 1.29% |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.43 | 5.25 | qfq | 8,813,200 | 47,495,342 | -0.18% |
| 2025-03-10 | 5.45 | 5.48 | 5.39 | 5.44 | 5.26 | qfq | 8,774,520 | 47,608,726 | 0.18% |
| 2025-03-07 | 5.42 | 5.49 | 5.40 | 5.43 | 5.25 | qfq | 11,943,000 | 65,032,197 | 0.00% |
| 2025-03-06 | 5.34 | 5.44 | 5.31 | 5.43 | 5.25 | qfq | 10,985,600 | 59,265,626 | 1.69% |
| 2025-03-05 | 5.43 | 5.43 | 5.28 | 5.34 | 5.17 | qfq | 10,918,900 | 58,182,600 | -1.48% |
| 2025-03-04 | 5.39 | 5.44 | 5.34 | 5.42 | 5.24 | qfq | 7,310,280 | 39,592,512 | 0.56% |
| 2025-03-03 | 5.34 | 5.48 | 5.34 | 5.39 | 5.21 | qfq | 15,530,540 | 84,258,407 | 1.51% |
| 2025-02-28 | 5.49 | 5.53 | 5.29 | 5.31 | 5.14 | qfq | 12,187,140 | 65,977,340 | -2.57% |
| 2025-02-27 | 5.48 | 5.48 | 5.37 | 5.45 | 5.27 | qfq | 11,374,900 | 61,762,338 | -0.37% |
| 2025-02-26 | 5.36 | 5.48 | 5.34 | 5.47 | 5.29 | qfq | 12,781,327 | 69,380,493 | 2.63% |
| 2025-02-25 | 5.34 | 5.37 | 5.28 | 5.33 | 5.16 | qfq | 8,555,400 | 45,602,869 | -0.74% |
| 2025-02-24 | 5.33 | 5.40 | 5.31 | 5.37 | 5.19 | qfq | 10,737,200 | 57,501,026 | 0.56% |
| 2025-02-21 | 5.36 | 5.38 | 5.27 | 5.34 | 5.17 | qfq | 8,922,300 | 47,569,612 | -0.56% |
| 2025-02-20 | 5.35 | 5.39 | 5.30 | 5.37 | 5.19 | qfq | 10,060,607 | 53,838,126 | 0.19% |
| 2025-02-19 | 5.33 | 5.38 | 5.30 | 5.36 | 5.18 | qfq | 12,875,090 | 68,791,931 | 0.00% |
| 2025-02-18 | 5.45 | 5.55 | 5.33 | 5.36 | 5.18 | qfq | 15,394,762 | 83,891,320 | -1.47% |
| 2025-02-17 | 5.40 | 5.47 | 5.38 | 5.44 | 5.26 | qfq | 8,650,233 | 46,946,236 | 0.93% |
| 2025-02-14 | 5.41 | 5.45 | 5.38 | 5.39 | 5.21 | qfq | 6,189,940 | 33,451,387 | -0.37% |
| 2025-02-13 | 5.50 | 5.50 | 5.41 | 5.41 | 5.23 | qfq | 7,930,919 | 43,259,302 | -1.46% |
| 2025-02-12 | 5.49 | 5.51 | 5.43 | 5.49 | 5.31 | qfq | 7,454,800 | 40,775,976 | 0.18% |
| 2025-02-11 | 5.51 | 5.53 | 5.45 | 5.48 | 5.30 | qfq | 6,076,000 | 33,257,812 | -0.72% |
| 2025-02-10 | 5.49 | 5.53 | 5.45 | 5.52 | 5.34 | qfq | 7,728,500 | 42,458,420 | 0.55% |
| 2025-02-07 | 5.41 | 5.55 | 5.41 | 5.49 | 5.31 | qfq | 11,720,396 | 64,362,016 | 1.29% |
| 2025-02-06 | 5.33 | 5.42 | 5.30 | 5.42 | 5.24 | qfq | 7,541,100 | 40,516,274 | 1.50% |
| 2025-02-05 | 5.40 | 5.40 | 5.31 | 5.34 | 5.17 | qfq | 6,846,538 | 36,621,812 | -0.19% |
| 2025-01-27 | 5.35 | 5.45 | 5.35 | 5.35 | 5.17 | qfq | 7,319,919 | 39,491,026 | 0.19% |
| 2025-01-24 | 5.28 | 5.35 | 5.24 | 5.34 | 5.17 | qfq | 6,862,405 | 36,383,467 | 1.71% |
| 2025-01-23 | 5.30 | 5.37 | 5.25 | 5.25 | 5.08 | qfq | 7,247,905 | 38,600,670 | 0.19% |
| 2025-01-22 | 5.30 | 5.31 | 5.21 | 5.24 | 5.07 | qfq | 4,973,600 | 26,110,014 | -1.13% |
| 2025-01-21 | 5.37 | 5.38 | 5.28 | 5.30 | 5.13 | qfq | 5,297,100 | 28,141,825 | -0.93% |
| 2025-01-20 | 5.30 | 5.36 | 5.27 | 5.35 | 5.17 | qfq | 7,013,293 | 37,429,218 | 1.33% |
| 2025-01-17 | 5.34 | 5.34 | 5.25 | 5.28 | 5.11 | qfq | 7,424,393 | 39,284,324 | -1.12% |
| 2025-01-16 | 5.30 | 5.41 | 5.29 | 5.34 | 5.17 | qfq | 9,217,400 | 49,314,849 | 1.33% |
| 2025-01-15 | 5.24 | 5.30 | 5.19 | 5.27 | 5.10 | qfq | 8,779,300 | 46,113,093 | 0.76% |
| 2025-01-14 | 5.03 | 5.24 | 5.03 | 5.23 | 5.06 | qfq | 8,478,400 | 43,828,673 | 3.98% |
| 2025-01-13 | 4.95 | 5.03 | 4.85 | 5.03 | 4.87 | qfq | 7,038,605 | 34,933,022 | 0.60% |
| 2025-01-10 | 5.20 | 5.23 | 5.00 | 5.00 | 4.84 | qfq | 7,943,200 | 40,558,231 | -3.66% |
| 2025-01-09 | 5.17 | 5.25 | 5.13 | 5.19 | 5.02 | qfq | 5,829,600 | 30,345,802 | 0.19% |
| 2025-01-08 | 5.23 | 5.24 | 5.02 | 5.18 | 5.01 | qfq | 10,060,900 | 51,805,810 | -1.52% |
| 2025-01-07 | 5.10 | 5.26 | 5.10 | 5.26 | 5.09 | qfq | 8,131,200 | 42,143,148 | 3.54% |
| 2025-01-06 | 5.08 | 5.15 | 4.90 | 5.08 | 4.91 | qfq | 7,989,100 | 40,316,159 | 0.00% |
| 2025-01-03 | 5.32 | 5.35 | 5.07 | 5.08 | 4.91 | qfq | 10,359,405 | 53,789,845 | -4.15% |
| 2025-01-02 | 5.44 | 5.50 | 5.26 | 5.30 | 5.13 | qfq | 8,843,400 | 47,576,141 | -2.57% |
| 2024-12-31 | 5.60 | 5.64 | 5.43 | 5.44 | 5.26 | qfq | 7,944,065 | 43,837,469 | -2.86% |
| 2024-12-30 | 5.61 | 5.65 | 5.52 | 5.60 | 5.42 | qfq | 7,757,900 | 43,360,304 | -0.88% |
| 2024-12-27 | 5.50 | 5.77 | 5.50 | 5.65 | 5.46 | qfq | 14,848,100 | 84,121,729 | 2.73% |
| 2024-12-26 | 5.43 | 5.53 | 5.43 | 5.50 | 5.32 | qfq | 5,304,229 | 29,192,839 | 1.10% |
| 2024-12-25 | 5.53 | 5.58 | 5.37 | 5.44 | 5.26 | qfq | 7,830,119 | 42,530,357 | -1.98% |
| 2024-12-24 | 5.49 | 5.60 | 5.49 | 5.55 | 5.37 | qfq | 7,539,080 | 41,751,805 | 1.65% |
| 2024-12-23 | 5.71 | 5.74 | 5.43 | 5.46 | 5.28 | qfq | 12,138,183 | 67,405,258 | -4.38% |
| 2024-12-20 | 5.69 | 5.76 | 5.66 | 5.71 | 5.52 | qfq | 9,715,565 | 55,653,451 | 0.35% |
| 2024-12-19 | 5.63 | 5.71 | 5.57 | 5.69 | 5.50 | qfq | 10,041,600 | 56,614,379 | 0.18% |
| 2024-12-18 | 5.68 | 5.74 | 5.62 | 5.68 | 5.49 | qfq | 11,592,100 | 65,936,202 | 0.53% |
| 2024-12-17 | 5.94 | 5.95 | 5.65 | 5.65 | 5.46 | qfq | 17,428,600 | 100,320,666 | -4.72% |
| 2024-12-16 | 6.02 | 6.05 | 5.90 | 5.93 | 5.74 | qfq | 13,370,865 | 79,807,121 | -1.50% |
| 2024-12-13 | 6.13 | 6.14 | 6.00 | 6.02 | 5.82 | qfq | 16,854,820 | 102,047,593 | -2.27% |
| 2024-12-12 | 6.15 | 6.18 | 6.08 | 6.16 | 5.96 | qfq | 18,700,415 | 114,738,669 | -0.32% |
| 2024-12-11 | 6.15 | 6.21 | 6.10 | 6.18 | 5.98 | qfq | 23,095,860 | 142,282,966 | 0.16% |
| 2024-12-10 | 6.41 | 6.55 | 6.14 | 6.17 | 5.97 | qfq | 57,088,194 | 364,126,726 | -1.75% |
| 2024-12-09 | 6.11 | 6.39 | 6.06 | 6.28 | 6.07 | qfq | 38,909,965 | 242,311,893 | 2.95% |
| 2024-12-06 | 6.09 | 6.12 | 6.01 | 6.10 | 5.90 | qfq | 13,648,100 | 83,000,232 | 0.00% |
| 2024-12-05 | 5.92 | 6.10 | 5.92 | 6.10 | 5.90 | qfq | 13,119,297 | 79,096,170 | 2.52% |
| 2024-12-04 | 6.09 | 6.09 | 5.90 | 5.95 | 5.76 | qfq | 12,058,300 | 72,200,905 | -2.14% |
| 2024-12-03 | 6.10 | 6.12 | 6.01 | 6.08 | 5.88 | qfq | 12,615,500 | 76,557,694 | 0.00% |
| 2024-12-02 | 5.92 | 6.08 | 5.90 | 6.08 | 5.88 | qfq | 16,006,700 | 96,577,737 | 2.53% |
| 2024-11-29 | 5.86 | 5.98 | 5.82 | 5.93 | 5.74 | qfq | 11,877,900 | 70,189,571 | 0.85% |
| 2024-11-28 | 5.88 | 5.96 | 5.86 | 5.88 | 5.69 | qfq | 11,925,700 | 70,607,064 | 0.17% |
| 2024-11-27 | 5.80 | 5.87 | 5.63 | 5.87 | 5.68 | qfq | 12,413,800 | 71,506,425 | 0.69% |
| 2024-11-26 | 5.75 | 6.08 | 5.75 | 5.83 | 5.64 | qfq | 14,986,571 | 87,929,034 | 0.87% |
| 2024-11-25 | 5.65 | 5.79 | 5.58 | 5.78 | 5.59 | qfq | 11,938,300 | 68,106,893 | 2.48% |
| 2024-11-22 | 5.92 | 5.97 | 5.63 | 5.64 | 5.46 | qfq | 14,409,190 | 83,814,129 | -4.73% |
| 2024-11-21 | 5.95 | 5.98 | 5.85 | 5.92 | 5.73 | qfq | 11,079,240 | 65,660,688 | -0.67% |
| 2024-11-20 | 5.87 | 5.98 | 5.86 | 5.96 | 5.76 | qfq | 13,349,220 | 79,112,293 | 0.85% |
| 2024-11-19 | 5.76 | 5.91 | 5.72 | 5.91 | 5.72 | qfq | 11,910,980 | 69,309,732 | 2.78% |
| 2024-11-18 | 5.94 | 6.01 | 5.67 | 5.75 | 5.56 | qfq | 18,079,886 | 104,818,319 | -3.20% |
| 2024-11-15 | 6.08 | 6.17 | 5.94 | 5.94 | 5.75 | qfq | 19,360,300 | 116,525,637 | -2.78% |
| 2024-11-14 | 6.29 | 6.35 | 6.11 | 6.11 | 5.91 | qfq | 23,925,820 | 149,279,364 | -3.17% |
| 2024-11-13 | 6.06 | 6.37 | 5.96 | 6.31 | 6.10 | qfq | 37,951,740 | 234,466,732 | 2.77% |
| 2024-11-12 | 6.21 | 6.34 | 6.10 | 6.14 | 5.94 | qfq | 26,217,149 | 163,238,159 | -0.81% |
| 2024-11-11 | 6.17 | 6.21 | 6.06 | 6.19 | 5.99 | qfq | 29,798,059 | 183,113,106 | -0.32% |
| 2024-11-08 | 6.45 | 6.55 | 6.18 | 6.21 | 6.01 | qfq | 54,298,346 | 343,462,797 | -1.43% |
| 2024-11-07 | 6.00 | 6.39 | 5.98 | 6.30 | 6.09 | qfq | 52,176,001 | 323,659,118 | 5.35% |
| 2024-11-06 | 5.90 | 6.10 | 5.80 | 5.98 | 5.78 | qfq | 41,560,646 | 249,151,453 | 1.87% |
| 2024-11-05 | 5.74 | 5.88 | 5.71 | 5.87 | 5.68 | qfq | 25,378,892 | 147,276,350 | 2.26% |
| 2024-11-04 | 5.73 | 5.81 | 5.65 | 5.74 | 5.55 | qfq | 21,763,932 | 124,719,494 | -0.17% |
| 2024-11-01 | 5.81 | 6.06 | 5.63 | 5.75 | 5.56 | qfq | 41,969,639 | 246,336,795 | -2.54% |
| 2024-10-31 | 5.80 | 6.10 | 5.77 | 5.90 | 5.71 | qfq | 46,519,613 | 276,357,469 | 4.98% |
| 2024-10-30 | 5.64 | 5.73 | 5.56 | 5.62 | 5.44 | qfq | 15,525,094 | 87,539,769 | -0.88% |
| 2024-10-29 | 5.92 | 5.94 | 5.66 | 5.67 | 5.48 | qfq | 25,491,314 | 147,158,692 | -3.90% |
| 2024-10-28 | 5.79 | 5.90 | 5.78 | 5.90 | 5.71 | qfq | 18,482,865 | 107,998,304 | 1.90% |
| 2024-10-25 | 5.70 | 5.82 | 5.68 | 5.79 | 5.60 | qfq | 20,815,246 | 119,808,778 | 3.02% |
| 2024-10-24 | 5.72 | 5.75 | 5.60 | 5.62 | 5.44 | qfq | 14,614,705 | 82,700,682 | -1.23% |
| 2024-10-23 | 5.63 | 5.79 | 5.63 | 5.69 | 5.50 | qfq | 25,762,681 | 146,820,083 | 1.79% |
| 2024-10-22 | 5.52 | 5.63 | 5.49 | 5.59 | 5.41 | qfq | 16,860,835 | 93,673,518 | 0.72% |
| 2024-10-21 | 5.49 | 5.62 | 5.45 | 5.55 | 5.37 | qfq | 20,343,820 | 112,242,237 | 1.28% |
| 2024-10-18 | 5.35 | 5.58 | 5.34 | 5.48 | 5.30 | qfq | 16,239,800 | 88,504,078 | 2.05% |
| 2024-10-17 | 5.40 | 5.48 | 5.36 | 5.37 | 5.19 | qfq | 13,891,385 | 75,364,081 | 0.19% |
| 2024-10-16 | 5.35 | 5.50 | 5.31 | 5.36 | 5.18 | qfq | 14,255,181 | 76,970,500 | -1.47% |
| 2024-10-15 | 5.48 | 5.69 | 5.39 | 5.44 | 5.26 | qfq | 28,143,650 | 154,956,045 | 0.00% |
| 2024-10-14 | 5.25 | 5.45 | 5.10 | 5.44 | 5.26 | qfq | 18,108,635 | 96,059,111 | 4.62% |
| 2024-10-11 | 5.46 | 5.48 | 5.15 | 5.20 | 5.03 | qfq | 15,011,320 | 79,259,882 | -4.59% |
| 2024-10-10 | 5.49 | 5.61 | 5.30 | 5.45 | 5.27 | qfq | 21,045,269 | 115,542,514 | 1.68% |
| 2024-10-09 | 5.95 | 5.98 | 5.35 | 5.36 | 5.18 | qfq | 34,049,513 | 192,765,764 | -12.85% |
| 2024-10-08 | 6.58 | 6.58 | 5.75 | 6.15 | 5.95 | qfq | 54,430,950 | 332,004,322 | 11.41% |
| 2024-09-30 | 5.15 | 5.64 | 5.05 | 5.52 | 5.34 | qfq | 37,256,189 | 198,052,599 | 12.42% |
| 2024-09-27 | 4.78 | 4.98 | 4.75 | 4.91 | 4.75 | qfq | 17,258,223 | 83,732,171 | 4.69% |
| 2024-09-26 | 4.58 | 4.70 | 4.55 | 4.69 | 4.54 | qfq | 9,969,600 | 46,220,308 | 2.40% |
| 2024-09-25 | 4.60 | 4.69 | 4.56 | 4.58 | 4.43 | qfq | 11,525,400 | 53,320,016 | 0.88% |
| 2024-09-24 | 4.38 | 4.54 | 4.36 | 4.54 | 4.39 | qfq | 9,478,000 | 42,266,845 | 4.13% |
| 2024-09-23 | 4.34 | 4.38 | 4.31 | 4.36 | 4.22 | qfq | 4,313,000 | 18,796,650 | 0.69% |
| 2024-09-20 | 4.35 | 4.37 | 4.30 | 4.33 | 4.19 | qfq | 4,265,200 | 18,448,173 | -0.69% |
| 2024-09-19 | 4.26 | 4.38 | 4.25 | 4.36 | 4.22 | qfq | 6,905,165 | 29,869,502 | 3.07% |
| 2024-09-18 | 4.36 | 4.36 | 4.17 | 4.23 | 4.09 | qfq | 7,437,165 | 31,516,022 | -2.53% |
| 2024-09-13 | 4.45 | 4.50 | 4.33 | 4.34 | 4.20 | qfq | 7,359,528 | 32,335,698 | -2.91% |
| 2024-09-12 | 4.46 | 4.52 | 4.44 | 4.47 | 4.32 | qfq | 7,262,254 | 32,606,101 | 0.68% |
| 2024-09-11 | 4.43 | 4.48 | 4.41 | 4.44 | 4.29 | qfq | 5,279,003 | 23,467,318 | -0.67% |
| 2024-09-10 | 4.52 | 4.54 | 4.39 | 4.47 | 4.32 | qfq | 9,205,109 | 40,930,150 | -0.89% |
| 2024-09-09 | 4.50 | 4.64 | 4.45 | 4.51 | 4.36 | qfq | 10,962,800 | 49,520,786 | -1.31% |
| 2024-09-06 | 4.66 | 4.76 | 4.54 | 4.57 | 4.42 | qfq | 23,589,000 | 108,942,134 | -5.38% |
| 2024-09-05 | 4.50 | 5.10 | 4.47 | 4.83 | 4.67 | qfq | 38,290,377 | 183,397,794 | 6.39% |
| 2024-09-04 | 4.46 | 4.73 | 4.43 | 4.54 | 4.39 | qfq | 10,237,680 | 46,208,172 | 1.11% |
| 2024-09-03 | 4.43 | 4.54 | 4.43 | 4.49 | 4.34 | qfq | 6,016,500 | 27,009,844 | 1.13% |
| 2024-09-02 | 4.50 | 4.62 | 4.43 | 4.44 | 4.29 | qfq | 10,555,621 | 47,337,756 | -1.55% |
| 2024-08-30 | 4.43 | 4.59 | 4.41 | 4.51 | 4.36 | qfq | 8,796,319 | 39,730,922 | 1.81% |
| 2024-08-29 | 4.32 | 4.45 | 4.29 | 4.43 | 4.28 | qfq | 8,410,980 | 36,960,454 | 2.07% |
| 2024-08-28 | 4.26 | 4.49 | 4.25 | 4.34 | 4.20 | qfq | 9,439,100 | 41,359,961 | 1.64% |
| 2024-08-27 | 4.33 | 4.35 | 4.25 | 4.27 | 4.13 | qfq | 3,334,900 | 14,312,373 | -1.16% |
| 2024-08-26 | 4.24 | 4.34 | 4.24 | 4.32 | 4.18 | qfq | 4,068,980 | 17,521,998 | 2.13% |
| 2024-08-23 | 4.25 | 4.28 | 4.19 | 4.23 | 4.09 | qfq | 4,197,100 | 17,746,797 | -1.17% |
| 2024-08-22 | 4.37 | 4.37 | 4.26 | 4.28 | 4.14 | qfq | 4,392,703 | 18,911,994 | -1.61% |
| 2024-08-21 | 4.32 | 4.39 | 4.31 | 4.35 | 4.21 | qfq | 3,561,803 | 15,505,885 | -0.23% |
| 2024-08-20 | 4.49 | 4.49 | 4.32 | 4.36 | 4.22 | qfq | 6,696,700 | 29,293,385 | -2.02% |
| 2024-08-19 | 4.57 | 4.61 | 4.40 | 4.45 | 4.30 | qfq | 13,220,900 | 58,853,887 | -4.09% |
| 2024-08-16 | 4.68 | 4.70 | 4.63 | 4.64 | 4.49 | qfq | 5,025,880 | 23,423,355 | -0.64% |
| 2024-08-15 | 4.60 | 4.69 | 4.55 | 4.67 | 4.52 | qfq | 4,929,380 | 22,884,965 | 1.30% |
| 2024-08-14 | 4.62 | 4.65 | 4.60 | 4.61 | 4.46 | qfq | 3,354,400 | 15,496,087 | -0.22% |
| 2024-08-13 | 4.61 | 4.64 | 4.55 | 4.62 | 4.47 | qfq | 4,773,820 | 21,912,681 | 0.43% |
| 2024-08-12 | 4.61 | 4.66 | 4.58 | 4.60 | 4.45 | qfq | 3,667,420 | 16,949,841 | -0.86% |
| 2024-08-09 | 4.70 | 4.72 | 4.63 | 4.64 | 4.49 | qfq | 3,040,300 | 14,208,007 | -0.85% |
| 2024-08-08 | 4.65 | 4.71 | 4.61 | 4.68 | 4.53 | qfq | 4,984,000 | 23,274,795 | 0.65% |
| 2024-08-07 | 4.64 | 4.69 | 4.61 | 4.65 | 4.50 | qfq | 5,098,300 | 23,727,349 | 0.22% |
| 2024-08-06 | 4.56 | 4.66 | 4.56 | 4.64 | 4.49 | qfq | 5,238,500 | 24,134,076 | 1.75% |
| 2024-08-05 | 4.68 | 4.69 | 4.56 | 4.56 | 4.41 | qfq | 5,304,100 | 24,531,198 | -1.51% |
| 2024-08-02 | 4.65 | 4.72 | 4.61 | 4.63 | 4.48 | qfq | 4,265,300 | 19,896,270 | -0.86% |
| 2024-08-01 | 4.69 | 4.71 | 4.65 | 4.67 | 4.52 | qfq | 5,164,900 | 24,178,235 | 0.00% |
| 2024-07-31 | 4.52 | 4.68 | 4.51 | 4.67 | 4.52 | qfq | 7,005,800 | 32,411,472 | 3.32% |
| 2024-07-30 | 4.51 | 4.55 | 4.48 | 4.52 | 4.37 | qfq | 3,426,400 | 15,491,756 | 0.44% |
| 2024-07-29 | 4.53 | 4.53 | 4.47 | 4.50 | 4.35 | qfq | 3,614,000 | 16,278,202 | -0.66% |
| 2024-07-26 | 4.37 | 4.56 | 4.37 | 4.53 | 4.38 | qfq | 6,156,400 | 27,718,160 | 3.66% |
| 2024-07-25 | 4.31 | 4.41 | 4.29 | 4.37 | 4.23 | qfq | 3,520,600 | 15,336,532 | 0.69% |
| 2024-07-24 | 4.42 | 4.43 | 4.31 | 4.34 | 4.20 | qfq | 4,217,300 | 18,397,711 | -1.36% |
| 2024-07-23 | 4.51 | 4.56 | 4.40 | 4.40 | 4.26 | qfq | 5,546,200 | 24,807,308 | -2.65% |
| 2024-07-22 | 4.49 | 4.54 | 4.48 | 4.52 | 4.37 | qfq | 3,298,100 | 14,869,287 | 0.00% |
| 2024-07-19 | 4.49 | 4.54 | 4.46 | 4.52 | 4.37 | qfq | 3,233,700 | 14,577,394 | 0.00% |
| 2024-07-18 | 4.50 | 4.55 | 4.42 | 4.52 | 4.37 | qfq | 4,128,900 | 18,481,257 | -0.44% |
| 2024-07-17 | 4.60 | 4.62 | 4.52 | 4.54 | 4.39 | qfq | 4,620,900 | 21,030,951 | -1.52% |
| 2024-07-16 | 4.63 | 4.65 | 4.57 | 4.61 | 4.46 | qfq | 4,185,800 | 19,257,204 | -0.65% |
| 2024-07-15 | 4.70 | 4.73 | 4.62 | 4.64 | 4.49 | qfq | 4,618,800 | 21,483,829 | -2.32% |
| 2024-07-12 | 4.72 | 4.77 | 4.70 | 4.75 | 4.59 | qfq | 5,364,400 | 25,417,426 | 0.64% |
| 2024-07-11 | 4.60 | 4.73 | 4.59 | 4.72 | 4.57 | qfq | 7,697,300 | 36,001,813 | 4.19% |
| 2024-07-10 | 4.54 | 4.62 | 4.53 | 4.53 | 4.38 | qfq | 4,430,800 | 20,240,907 | -0.66% |
| 2024-07-09 | 4.49 | 4.58 | 4.38 | 4.56 | 4.41 | qfq | 6,152,060 | 27,633,629 | 1.79% |
| 2024-07-08 | 4.63 | 4.64 | 4.47 | 4.48 | 4.33 | qfq | 5,073,882 | 22,985,085 | -3.45% |
| 2024-07-05 | 4.54 | 4.66 | 4.50 | 4.64 | 4.49 | qfq | 6,119,100 | 28,115,942 | 2.20% |
| 2024-07-04 | 4.67 | 4.71 | 4.52 | 4.54 | 4.39 | qfq | 7,824,200 | 35,975,055 | -3.61% |
| 2024-07-03 | 4.80 | 4.86 | 4.70 | 4.71 | 4.56 | qfq | 7,710,903 | 36,629,025 | 0.00% |
| 2024-07-02 | 4.70 | 4.74 | 4.67 | 4.71 | 4.56 | qfq | 3,884,603 | 18,283,867 | 0.43% |
| 2024-07-01 | 4.66 | 4.74 | 4.62 | 4.69 | 4.54 | qfq | 5,030,700 | 23,456,929 | 0.21% |
| 2024-06-28 | 4.65 | 4.80 | 4.62 | 4.68 | 4.53 | qfq | 5,000,200 | 23,589,121 | 0.65% |
| 2024-06-27 | 4.72 | 4.80 | 4.64 | 4.65 | 4.50 | qfq | 4,413,300 | 20,826,239 | -2.11% |
| 2024-06-26 | 4.63 | 4.76 | 4.61 | 4.75 | 4.59 | qfq | 5,157,600 | 24,204,423 | 2.81% |
| 2024-06-25 | 4.67 | 4.70 | 4.59 | 4.62 | 4.47 | qfq | 4,521,206 | 21,018,693 | 0.00% |
| 2024-06-24 | 4.77 | 4.77 | 4.57 | 4.62 | 4.47 | qfq | 7,595,803 | 35,375,454 | -3.75% |
| 2024-06-21 | 4.83 | 4.93 | 4.79 | 4.80 | 4.64 | qfq | 4,825,800 | 23,463,956 | -0.83% |
| 2024-06-20 | 4.92 | 4.97 | 4.81 | 4.84 | 4.68 | qfq | 4,781,340 | 23,360,056 | -2.22% |
| 2024-06-19 | 4.99 | 4.99 | 4.91 | 4.95 | 4.79 | qfq | 4,364,200 | 21,617,573 | -0.40% |
| 2024-06-18 | 4.85 | 4.98 | 4.82 | 4.97 | 4.81 | qfq | 6,798,600 | 33,451,826 | 2.47% |
| 2024-06-17 | 4.90 | 4.92 | 4.82 | 4.85 | 4.69 | qfq | 4,172,400 | 20,256,195 | -1.02% |
| 2024-06-14 | 4.91 | 4.95 | 4.85 | 4.90 | 4.74 | qfq | 5,401,321 | 26,465,255 | 0.00% |
| 2024-06-13 | 4.96 | 5.00 | 4.88 | 4.90 | 4.74 | qfq | 5,530,745 | 27,254,527 | -1.80% |
| 2024-06-12 | 4.90 | 5.00 | 4.90 | 4.99 | 4.83 | qfq | 5,720,741 | 28,440,728 | 1.22% |
| 2024-06-11 | 4.86 | 4.95 | 4.78 | 4.93 | 4.77 | qfq | 6,558,296 | 31,927,561 | 1.23% |
| 2024-06-07 | 4.82 | 4.89 | 4.77 | 4.87 | 4.71 | qfq | 7,696,100 | 37,223,713 | 2.31% |
| 2024-06-06 | 4.99 | 5.05 | 4.73 | 4.76 | 4.60 | qfq | 13,626,100 | 65,827,758 | -4.61% |
| 2024-06-05 | 5.05 | 5.09 | 4.98 | 4.99 | 4.83 | qfq | 6,710,300 | 33,826,676 | -1.77% |
| 2024-06-04 | 5.02 | 5.08 | 4.93 | 5.08 | 4.91 | qfq | 9,487,103 | 47,443,359 | 0.00% |
| 2024-06-03 | 5.22 | 5.23 | 5.03 | 5.08 | 4.91 | qfq | 11,102,049 | 56,512,289 | -2.68% |
| 2024-05-31 | 5.22 | 5.25 | 5.19 | 5.22 | 5.05 | qfq | 8,788,100 | 45,917,285 | 0.00% |
| 2024-05-30 | 5.33 | 5.35 | 5.21 | 5.22 | 5.05 | qfq | 9,541,400 | 50,102,846 | -2.06% |
| 2024-05-29 | 5.29 | 5.43 | 5.28 | 5.33 | 5.16 | qfq | 8,392,600 | 45,008,259 | 0.57% |
| 2024-05-28 | 5.45 | 5.46 | 5.29 | 5.30 | 5.13 | qfq | 13,127,300 | 70,257,916 | -3.28% |
| 2024-05-27 | 5.60 | 5.61 | 5.36 | 5.48 | 5.30 | qfq | 15,229,200 | 82,814,523 | -2.49% |
| 2024-05-24 | 5.63 | 5.76 | 5.61 | 5.62 | 5.44 | qfq | 11,720,650 | 66,582,467 | -1.75% |
| 2024-05-23 | 5.83 | 5.85 | 5.60 | 5.72 | 5.53 | qfq | 21,305,522 | 121,639,452 | -3.05% |
| 2024-05-22 | 5.70 | 5.90 | 5.66 | 5.90 | 5.71 | qfq | 25,567,521 | 148,833,095 | 3.33% |
| 2024-05-21 | 5.79 | 5.83 | 5.65 | 5.71 | 5.52 | qfq | 16,569,551 | 94,460,568 | -1.38% |
| 2024-05-20 | 5.60 | 5.93 | 5.60 | 5.79 | 5.60 | qfq | 28,959,520 | 167,757,271 | 4.70% |
| 2024-05-17 | 5.52 | 5.57 | 5.42 | 5.53 | 5.35 | qfq | 12,303,790 | 67,670,461 | -1.43% |
| 2024-05-16 | 5.61 | 5.66 | 5.58 | 5.61 | 5.33 | qfq | 10,769,907 | 60,475,672 | 0.36% |
| 2024-05-15 | 5.77 | 5.81 | 5.57 | 5.59 | 5.31 | qfq | 17,256,401 | 97,743,025 | -3.12% |
| 2024-05-14 | 5.86 | 5.92 | 5.75 | 5.77 | 5.48 | qfq | 20,017,000 | 116,411,837 | -2.86% |
| 2024-05-13 | 5.73 | 5.94 | 5.62 | 5.94 | 5.64 | qfq | 28,716,101 | 166,748,845 | 3.66% |
| 2024-05-10 | 5.85 | 5.87 | 5.71 | 5.73 | 5.44 | qfq | 25,086,806 | 144,766,907 | -3.70% |
| 2024-05-09 | 5.80 | 6.07 | 5.78 | 5.95 | 5.65 | qfq | 37,689,560 | 222,968,080 | 0.51% |
| 2024-05-08 | 5.65 | 6.39 | 5.56 | 5.92 | 5.62 | qfq | 56,170,306 | 336,249,776 | 4.41% |
| 2024-05-07 | 5.72 | 5.73 | 5.58 | 5.67 | 5.39 | qfq | 25,565,650 | 144,522,829 | -2.07% |
| 2024-05-06 | 5.64 | 5.83 | 5.60 | 5.79 | 5.50 | qfq | 39,269,501 | 224,440,204 | 1.58% |
| 2024-04-30 | 5.41 | 5.74 | 5.33 | 5.70 | 5.42 | qfq | 42,015,232 | 232,754,978 | 5.95% |
| 2024-04-29 | 5.31 | 5.44 | 5.27 | 5.38 | 5.11 | qfq | 19,421,766 | 104,377,534 | 1.32% |
| 2024-04-26 | 5.23 | 5.33 | 5.18 | 5.31 | 5.04 | qfq | 21,316,332 | 112,011,294 | -0.19% |
| 2024-04-25 | 5.10 | 5.55 | 5.08 | 5.32 | 5.05 | qfq | 26,111,044 | 139,482,834 | 2.90% |
| 2024-04-24 | 5.06 | 5.28 | 5.06 | 5.17 | 4.91 | qfq | 16,125,379 | 83,309,774 | 2.58% |
| 2024-04-23 | 5.14 | 5.20 | 4.99 | 5.04 | 4.79 | qfq | 16,440,606 | 83,337,009 | -1.95% |
| 2024-04-22 | 5.32 | 5.37 | 5.11 | 5.14 | 4.88 | qfq | 20,577,839 | 106,730,266 | -4.10% |
| 2024-04-19 | 5.33 | 5.58 | 5.31 | 5.36 | 5.09 | qfq | 29,282,893 | 158,578,021 | -1.47% |
| 2024-04-18 | 5.28 | 5.62 | 5.23 | 5.44 | 5.17 | qfq | 39,824,971 | 217,410,218 | 2.64% |
| 2024-04-17 | 4.99 | 5.30 | 4.98 | 5.30 | 5.04 | qfq | 26,019,602 | 135,445,228 | 8.16% |
| 2024-04-16 | 5.12 | 5.16 | 4.76 | 4.90 | 4.66 | qfq | 26,974,942 | 133,183,618 | -7.20% |
| 2024-04-15 | 5.12 | 5.43 | 4.88 | 5.28 | 5.02 | qfq | 32,122,872 | 165,520,947 | 0.38% |
| 2024-04-12 | 5.08 | 5.47 | 5.08 | 5.26 | 5.00 | qfq | 29,296,220 | 155,885,104 | 3.34% |
| 2024-04-11 | 4.95 | 5.12 | 4.89 | 5.09 | 4.84 | qfq | 12,866,700 | 65,235,168 | 3.46% |
| 2024-04-10 | 5.06 | 5.08 | 4.88 | 4.92 | 4.67 | qfq | 8,932,500 | 44,141,458 | -3.34% |
| 2024-04-09 | 5.02 | 5.09 | 4.96 | 5.09 | 4.84 | qfq | 6,869,300 | 34,632,783 | 1.60% |
| 2024-04-08 | 5.14 | 5.15 | 5.00 | 5.01 | 4.76 | qfq | 5,826,100 | 29,443,261 | -2.53% |
| 2024-04-03 | 5.12 | 5.20 | 5.08 | 5.14 | 4.88 | qfq | 8,059,879 | 41,331,777 | -0.58% |
| 2024-04-02 | 5.13 | 5.21 | 5.08 | 5.17 | 4.91 | qfq | 9,983,270 | 51,353,468 | 1.37% |
| 2024-04-01 | 4.94 | 5.10 | 4.93 | 5.10 | 4.85 | qfq | 9,737,793 | 49,162,039 | 3.24% |
| 2024-03-29 | 4.91 | 4.96 | 4.88 | 4.94 | 4.69 | qfq | 4,669,373 | 22,948,116 | 1.02% |
| 2024-03-28 | 4.78 | 4.95 | 4.78 | 4.89 | 4.65 | qfq | 6,957,400 | 33,908,164 | 2.73% |
| 2024-03-27 | 4.99 | 5.00 | 4.76 | 4.76 | 4.52 | qfq | 6,611,700 | 32,189,064 | -3.64% |
| 2024-03-26 | 4.92 | 4.96 | 4.82 | 4.94 | 4.69 | qfq | 5,972,900 | 29,285,066 | 0.41% |
| 2024-03-25 | 4.96 | 5.06 | 4.91 | 4.92 | 4.67 | qfq | 6,523,699 | 32,579,573 | -1.60% |
| 2024-03-22 | 5.06 | 5.09 | 4.96 | 5.00 | 4.75 | qfq | 7,122,200 | 35,703,570 | -1.77% |
| 2024-03-21 | 5.12 | 5.15 | 5.01 | 5.09 | 4.84 | qfq | 8,086,300 | 41,066,306 | -0.59% |
| 2024-03-20 | 5.07 | 5.13 | 5.05 | 5.12 | 4.86 | qfq | 7,224,673 | 36,750,792 | 0.99% |
| 2024-03-19 | 5.06 | 5.10 | 5.04 | 5.07 | 4.82 | qfq | 6,269,350 | 31,787,294 | -0.20% |
| 2024-03-18 | 5.00 | 5.08 | 5.00 | 5.08 | 4.83 | qfq | 8,459,450 | 42,689,413 | 1.20% |
| 2024-03-15 | 4.95 | 5.02 | 4.92 | 5.02 | 4.77 | qfq | 6,131,357 | 30,494,836 | 1.41% |
| 2024-03-14 | 4.97 | 5.01 | 4.91 | 4.95 | 4.70 | qfq | 8,145,920 | 40,411,999 | -0.20% |
| 2024-03-13 | 5.00 | 5.00 | 4.92 | 4.96 | 4.71 | qfq | 8,108,400 | 40,232,852 | -1.00% |
| 2024-03-12 | 5.02 | 5.05 | 4.92 | 5.01 | 4.76 | qfq | 14,768,112 | 73,497,528 | -0.99% |
| 2024-03-11 | 4.86 | 5.14 | 4.86 | 5.06 | 4.81 | qfq | 17,955,710 | 89,970,329 | 4.33% |
| 2024-03-08 | 4.77 | 4.96 | 4.74 | 4.85 | 4.61 | qfq | 8,941,001 | 43,390,479 | 1.68% |
| 2024-03-07 | 4.81 | 4.87 | 4.75 | 4.77 | 4.53 | qfq | 6,868,238 | 33,038,866 | -0.42% |
| 2024-03-06 | 4.74 | 4.86 | 4.71 | 4.79 | 4.55 | qfq | 8,833,600 | 42,259,950 | 1.05% |
| 2024-03-05 | 4.86 | 4.88 | 4.74 | 4.74 | 4.50 | qfq | 7,471,400 | 35,770,561 | -3.07% |
| 2024-03-04 | 4.91 | 4.96 | 4.82 | 4.89 | 4.65 | qfq | 7,301,400 | 35,668,752 | -1.01% |
| 2024-03-01 | 4.85 | 4.95 | 4.83 | 4.94 | 4.69 | qfq | 8,917,307 | 43,628,444 | 1.86% |
| 2024-02-29 | 4.63 | 4.85 | 4.61 | 4.85 | 4.61 | qfq | 11,905,215 | 56,631,373 | 3.85% |
| 2024-02-28 | 4.97 | 5.10 | 4.64 | 4.67 | 4.44 | qfq | 18,711,925 | 91,607,790 | -5.85% |
| 2024-02-27 | 4.85 | 4.96 | 4.80 | 4.96 | 4.71 | qfq | 9,598,527 | 46,849,126 | 2.06% |
| 2024-02-26 | 4.80 | 4.93 | 4.76 | 4.86 | 4.62 | qfq | 11,862,203 | 57,523,852 | 1.89% |
| 2024-02-23 | 4.68 | 4.78 | 4.64 | 4.77 | 4.53 | qfq | 9,754,299 | 45,933,749 | 2.14% |
| 2024-02-22 | 4.57 | 4.69 | 4.56 | 4.67 | 4.44 | qfq | 8,129,195 | 37,632,337 | 1.74% |
| 2024-02-21 | 4.51 | 4.77 | 4.47 | 4.59 | 4.36 | qfq | 13,778,100 | 64,072,809 | 0.66% |
| 2024-02-20 | 4.55 | 4.58 | 4.45 | 4.56 | 4.33 | qfq | 8,760,761 | 39,633,068 | -0.22% |
| 2024-02-19 | 4.47 | 4.65 | 4.43 | 4.57 | 4.34 | qfq | 16,452,326 | 74,867,608 | 4.34% |
| 2024-02-08 | 3.96 | 4.42 | 3.91 | 4.38 | 4.16 | qfq | 18,075,919 | 75,231,977 | 11.17% |
| 2024-02-07 | 3.99 | 4.07 | 3.87 | 3.94 | 3.74 | qfq | 16,809,129 | 66,766,435 | -1.25% |
| 2024-02-06 | 3.78 | 4.15 | 3.69 | 3.99 | 3.79 | qfq | 18,259,310 | 70,732,337 | 2.84% |
| 2024-02-05 | 4.30 | 4.32 | 3.79 | 3.88 | 3.69 | qfq | 19,260,500 | 76,708,096 | -11.82% |
| 2024-02-02 | 4.65 | 4.71 | 4.21 | 4.40 | 4.18 | qfq | 13,667,671 | 60,869,959 | -4.97% |
| 2024-02-01 | 4.78 | 4.82 | 4.58 | 4.63 | 4.40 | qfq | 11,247,200 | 52,632,156 | -3.94% |
| 2024-01-31 | 5.11 | 5.11 | 4.81 | 4.82 | 4.58 | qfq | 12,197,600 | 60,221,156 | -4.93% |
| 2024-01-30 | 5.33 | 5.46 | 5.06 | 5.07 | 4.82 | qfq | 14,213,745 | 74,985,379 | -3.98% |
| 2024-01-29 | 5.41 | 5.47 | 5.25 | 5.28 | 5.02 | qfq | 7,839,220 | 41,658,893 | -2.04% |
| 2024-01-26 | 5.38 | 5.48 | 5.34 | 5.39 | 5.12 | qfq | 7,142,100 | 38,825,530 | 0.37% |
| 2024-01-25 | 5.21 | 5.38 | 5.16 | 5.37 | 5.10 | qfq | 7,455,300 | 39,485,694 | 3.47% |
| 2024-01-24 | 5.10 | 5.20 | 4.96 | 5.19 | 4.93 | qfq | 9,226,655 | 47,087,874 | 2.37% |
| 2024-01-23 | 5.10 | 5.18 | 4.94 | 5.07 | 4.82 | qfq | 9,950,200 | 50,224,036 | -0.59% |
| 2024-01-22 | 5.53 | 5.53 | 5.05 | 5.10 | 4.85 | qfq | 11,476,200 | 60,642,991 | -7.61% |
| 2024-01-19 | 5.57 | 5.66 | 5.49 | 5.52 | 5.24 | qfq | 5,495,800 | 30,487,250 | -1.25% |
| 2024-01-18 | 5.67 | 5.71 | 5.44 | 5.59 | 5.31 | qfq | 10,657,100 | 59,102,970 | -1.58% |
| 2024-01-17 | 5.78 | 5.84 | 5.68 | 5.68 | 5.40 | qfq | 7,562,103 | 43,566,253 | -2.74% |
| 2024-01-16 | 5.81 | 5.92 | 5.73 | 5.84 | 5.55 | qfq | 9,265,600 | 53,862,338 | 0.86% |
| 2024-01-15 | 5.80 | 5.84 | 5.71 | 5.79 | 5.50 | qfq | 7,450,300 | 43,128,827 | -0.52% |
| 2024-01-12 | 5.80 | 5.98 | 5.78 | 5.82 | 5.53 | qfq | 9,240,600 | 54,308,854 | 0.17% |
| 2024-01-11 | 5.70 | 5.83 | 5.68 | 5.81 | 5.52 | qfq | 6,630,600 | 38,275,235 | 1.75% |
| 2024-01-10 | 5.76 | 5.78 | 5.63 | 5.71 | 5.42 | qfq | 5,932,203 | 33,878,857 | -0.17% |
| 2024-01-09 | 5.66 | 5.84 | 5.65 | 5.72 | 5.43 | qfq | 7,073,300 | 40,582,789 | 1.24% |
| 2024-01-08 | 5.76 | 5.77 | 5.65 | 5.65 | 5.37 | qfq | 7,404,700 | 42,268,075 | -2.59% |
| 2024-01-05 | 5.86 | 5.91 | 5.77 | 5.80 | 5.51 | qfq | 5,348,200 | 31,201,876 | -1.19% |
| 2024-01-04 | 5.88 | 5.89 | 5.83 | 5.87 | 5.58 | qfq | 5,360,900 | 31,402,737 | -0.17% |
| 2024-01-03 | 5.88 | 5.91 | 5.82 | 5.88 | 5.59 | qfq | 5,126,200 | 30,091,670 | -0.34% |
| 2024-01-02 | 5.89 | 5.95 | 5.88 | 5.90 | 5.61 | qfq | 8,241,400 | 48,814,373 | 0.00% |
| 2023-12-29 | 5.83 | 5.91 | 5.81 | 5.90 | 5.61 | qfq | 7,514,900 | 44,099,675 | 1.20% |
| 2023-12-28 | 5.63 | 5.94 | 5.61 | 5.83 | 5.54 | qfq | 11,623,100 | 67,458,800 | 3.37% |
| 2023-12-27 | 5.62 | 5.67 | 5.57 | 5.64 | 5.36 | qfq | 4,874,800 | 27,405,560 | 0.18% |
| 2023-12-26 | 5.70 | 5.76 | 5.58 | 5.63 | 5.35 | qfq | 4,058,000 | 22,878,780 | -0.88% |
| 2023-12-25 | 5.75 | 5.77 | 5.66 | 5.68 | 5.40 | qfq | 6,098,100 | 34,710,280 | -1.39% |
| 2023-12-22 | 5.81 | 5.90 | 5.71 | 5.76 | 5.47 | qfq | 8,137,600 | 47,057,265 | -0.86% |
| 2023-12-21 | 5.74 | 5.83 | 5.65 | 5.81 | 5.52 | qfq | 5,467,566 | 31,433,210 | 1.22% |
| 2023-12-20 | 5.78 | 5.83 | 5.74 | 5.74 | 5.45 | qfq | 3,406,900 | 19,700,040 | -0.86% |
| 2023-12-19 | 5.81 | 5.82 | 5.74 | 5.79 | 5.50 | qfq | 4,269,600 | 24,677,941 | 0.17% |
| 2023-12-18 | 5.85 | 5.87 | 5.78 | 5.78 | 5.49 | qfq | 7,281,800 | 42,373,925 | -1.70% |
| 2023-12-15 | 5.87 | 5.92 | 5.85 | 5.88 | 5.59 | qfq | 4,972,300 | 29,245,574 | 0.17% |
| 2023-12-14 | 5.88 | 5.93 | 5.86 | 5.87 | 5.58 | qfq | 4,129,900 | 24,338,904 | 0.00% |
| 2023-12-13 | 5.88 | 5.95 | 5.86 | 5.87 | 5.58 | qfq | 5,841,800 | 34,450,106 | -0.17% |
| 2023-12-12 | 5.89 | 5.89 | 5.84 | 5.88 | 5.59 | qfq | 4,797,700 | 28,135,209 | 0.00% |
| 2023-12-11 | 5.82 | 5.90 | 5.78 | 5.88 | 5.59 | qfq | 7,674,049 | 44,894,216 | 0.51% |
| 2023-12-08 | 5.96 | 6.00 | 5.84 | 5.85 | 5.56 | qfq | 9,234,800 | 54,488,173 | -1.85% |
| 2023-12-07 | 6.03 | 6.06 | 5.91 | 5.96 | 5.66 | qfq | 7,974,200 | 47,728,502 | -0.67% |
| 2023-12-06 | 5.95 | 6.07 | 5.95 | 6.00 | 5.70 | qfq | 7,709,392 | 46,369,757 | 0.33% |
| 2023-12-05 | 6.07 | 6.09 | 5.97 | 5.98 | 5.68 | qfq | 8,077,649 | 48,685,922 | -1.81% |
| 2023-12-04 | 6.13 | 6.15 | 6.08 | 6.09 | 5.79 | qfq | 8,580,449 | 52,442,465 | -0.49% |
| 2023-12-01 | 6.09 | 6.18 | 6.05 | 6.12 | 5.81 | qfq | 7,837,700 | 47,997,134 | 0.33% |
| 2023-11-30 | 6.16 | 6.18 | 6.05 | 6.10 | 5.80 | qfq | 9,733,573 | 59,423,502 | -0.81% |
| 2023-11-29 | 6.37 | 6.37 | 6.12 | 6.15 | 5.84 | qfq | 26,190,100 | 162,560,022 | -4.21% |
| 2023-11-28 | 6.19 | 6.43 | 6.17 | 6.42 | 6.10 | qfq | 30,245,566 | 191,955,116 | 3.55% |
| 2023-11-27 | 6.23 | 6.23 | 6.14 | 6.20 | 5.89 | qfq | 8,037,178 | 49,650,872 | -0.16% |
| 2023-11-24 | 6.30 | 6.33 | 6.21 | 6.21 | 5.90 | qfq | 4,895,600 | 30,555,501 | -1.27% |
| 2023-11-23 | 6.25 | 6.30 | 6.20 | 6.29 | 5.98 | qfq | 5,988,200 | 37,522,149 | 0.96% |
| 2023-11-22 | 6.31 | 6.33 | 6.21 | 6.23 | 5.92 | qfq | 7,901,110 | 49,487,463 | -1.27% |
| 2023-11-21 | 6.36 | 6.39 | 6.29 | 6.31 | 5.99 | qfq | 7,157,480 | 45,315,565 | -0.79% |
| 2023-11-20 | 6.33 | 6.37 | 6.29 | 6.36 | 6.04 | qfq | 5,966,100 | 37,823,548 | 0.16% |
| 2023-11-17 | 6.33 | 6.38 | 6.32 | 6.35 | 6.03 | qfq | 7,720,200 | 49,050,917 | -0.16% |
| 2023-11-16 | 6.38 | 6.41 | 6.33 | 6.36 | 6.04 | qfq | 9,360,060 | 59,574,497 | -0.78% |
| 2023-11-15 | 6.35 | 6.50 | 6.34 | 6.41 | 6.09 | qfq | 14,743,380 | 94,463,478 | 1.58% |
| 2023-11-14 | 6.29 | 6.32 | 6.26 | 6.31 | 5.99 | qfq | 7,206,400 | 45,326,343 | 0.16% |
| 2023-11-13 | 6.34 | 6.35 | 6.28 | 6.30 | 5.99 | qfq | 8,242,100 | 51,952,091 | -0.47% |
| 2023-11-10 | 6.30 | 6.35 | 6.24 | 6.33 | 6.01 | qfq | 7,740,483 | 48,869,916 | 0.48% |
| 2023-11-09 | 6.34 | 6.36 | 6.27 | 6.30 | 5.99 | qfq | 9,457,324 | 59,625,258 | -0.79% |
| 2023-11-08 | 6.32 | 6.39 | 6.28 | 6.35 | 6.03 | qfq | 18,134,587 | 114,945,606 | 0.32% |
| 2023-11-07 | 6.18 | 6.36 | 6.13 | 6.33 | 6.01 | qfq | 27,502,291 | 173,093,263 | 2.76% |
| 2023-11-06 | 6.14 | 6.17 | 6.08 | 6.16 | 5.85 | qfq | 11,100,200 | 68,112,197 | 0.82% |
| 2023-11-03 | 6.02 | 6.13 | 6.02 | 6.11 | 5.80 | qfq | 10,156,340 | 61,878,874 | 1.83% |
| 2023-11-02 | 6.05 | 6.09 | 6.00 | 6.00 | 5.70 | qfq | 4,873,800 | 29,392,751 | -1.32% |
| 2023-11-01 | 6.03 | 6.12 | 6.00 | 6.08 | 5.78 | qfq | 6,843,284 | 41,519,481 | 1.00% |
| 2023-10-31 | 6.08 | 6.09 | 5.98 | 6.02 | 5.72 | qfq | 6,424,750 | 38,674,480 | -0.99% |
| 2023-10-30 | 6.05 | 6.11 | 6.00 | 6.08 | 5.78 | qfq | 8,859,400 | 53,778,348 | 0.16% |
| 2023-10-27 | 5.99 | 6.11 | 5.98 | 6.07 | 5.77 | qfq | 9,169,149 | 55,615,080 | 1.00% |
| 2023-10-26 | 5.89 | 6.01 | 5.85 | 6.01 | 5.71 | qfq | 6,915,156 | 41,023,022 | 1.18% |
| 2023-10-25 | 5.92 | 5.99 | 5.91 | 5.94 | 5.64 | qfq | 3,970,621 | 23,604,167 | 1.02% |
| 2023-10-24 | 5.74 | 5.90 | 5.72 | 5.88 | 5.59 | qfq | 7,085,637 | 41,453,419 | 2.80% |
| 2023-10-23 | 5.80 | 5.83 | 5.70 | 5.72 | 5.43 | qfq | 5,012,188 | 28,850,051 | -2.05% |
| 2023-10-20 | 5.89 | 6.00 | 5.83 | 5.84 | 5.55 | qfq | 7,271,150 | 42,928,239 | -1.85% |
| 2023-10-19 | 5.92 | 6.05 | 5.88 | 5.95 | 5.65 | qfq | 8,887,192 | 53,031,107 | 0.17% |
| 2023-10-18 | 6.04 | 6.07 | 5.93 | 5.94 | 5.64 | qfq | 8,130,700 | 48,712,556 | -2.30% |
| 2023-10-17 | 5.92 | 6.25 | 5.90 | 6.08 | 5.78 | qfq | 13,728,719 | 83,306,998 | 2.01% |
| 2023-10-16 | 5.96 | 6.13 | 5.87 | 5.96 | 5.66 | qfq | 9,773,250 | 58,551,370 | 0.34% |
| 2023-10-13 | 5.96 | 5.97 | 5.92 | 5.94 | 5.64 | qfq | 3,931,800 | 23,361,815 | -0.50% |
| 2023-10-12 | 5.91 | 5.98 | 5.87 | 5.97 | 5.67 | qfq | 5,535,326 | 32,887,983 | 1.19% |
| 2023-10-11 | 5.92 | 5.95 | 5.87 | 5.90 | 5.61 | qfq | 4,269,130 | 25,195,389 | 0.51% |
| 2023-10-10 | 5.84 | 5.88 | 5.80 | 5.87 | 5.58 | qfq | 4,784,910 | 27,989,641 | 0.69% |
| 2023-10-09 | 5.83 | 5.87 | 5.81 | 5.83 | 5.54 | qfq | 2,975,700 | 17,352,484 | -0.34% |
| 2023-09-28 | 5.78 | 5.88 | 5.76 | 5.85 | 5.56 | qfq | 4,102,864 | 23,939,642 | 1.56% |
| 2023-09-27 | 5.73 | 5.82 | 5.72 | 5.76 | 5.47 | qfq | 3,426,410 | 19,790,952 | 0.17% |
| 2023-09-26 | 5.85 | 5.85 | 5.75 | 5.75 | 5.46 | qfq | 3,882,776 | 22,425,085 | -1.37% |
| 2023-09-25 | 5.91 | 5.91 | 5.82 | 5.83 | 5.54 | qfq | 3,702,650 | 21,657,839 | -1.35% |
| 2023-09-22 | 5.82 | 5.91 | 5.80 | 5.91 | 5.61 | qfq | 4,207,150 | 24,689,517 | 1.37% |
| 2023-09-21 | 5.86 | 5.87 | 5.81 | 5.83 | 5.54 | qfq | 3,054,400 | 17,824,022 | -0.51% |
| 2023-09-20 | 5.86 | 5.91 | 5.85 | 5.86 | 5.57 | qfq | 2,314,800 | 13,607,232 | -0.51% |
| 2023-09-19 | 5.96 | 5.96 | 5.87 | 5.89 | 5.60 | qfq | 2,926,300 | 17,253,366 | -0.84% |
| 2023-09-18 | 5.89 | 5.97 | 5.83 | 5.94 | 5.64 | qfq | 4,436,913 | 26,298,141 | 0.85% |
| 2023-09-15 | 5.89 | 6.00 | 5.85 | 5.89 | 5.60 | qfq | 4,820,733 | 28,464,051 | 0.17% |
| 2023-09-14 | 5.91 | 5.95 | 5.84 | 5.88 | 5.59 | qfq | 4,345,600 | 25,577,854 | -1.01% |
| 2023-09-13 | 6.03 | 6.03 | 5.92 | 5.94 | 5.64 | qfq | 4,648,600 | 27,679,671 | -1.49% |
| 2023-09-12 | 6.01 | 6.06 | 5.99 | 6.03 | 5.73 | qfq | 4,030,800 | 24,294,453 | 0.33% |
| 2023-09-11 | 5.98 | 6.04 | 5.92 | 6.01 | 5.71 | qfq | 4,748,000 | 28,367,049 | 0.67% |
| 2023-09-08 | 5.96 | 6.00 | 5.93 | 5.97 | 5.67 | qfq | 3,417,800 | 20,368,495 | 0.00% |
| 2023-09-07 | 6.07 | 6.07 | 5.97 | 5.97 | 5.67 | qfq | 6,832,489 | 41,052,714 | -1.65% |
| 2023-09-06 | 6.05 | 6.09 | 6.03 | 6.07 | 5.77 | qfq | 3,983,800 | 24,145,779 | 0.17% |
| 2023-09-05 | 6.09 | 6.09 | 6.03 | 6.06 | 5.76 | qfq | 4,828,936 | 29,256,680 | -0.49% |
| 2023-09-04 | 6.07 | 6.10 | 6.03 | 6.09 | 5.79 | qfq | 7,665,376 | 46,494,604 | 0.50% |
| 2023-09-01 | 6.08 | 6.12 | 6.02 | 6.06 | 5.76 | qfq | 5,309,950 | 32,126,556 | -0.16% |
| 2023-08-31 | 6.19 | 6.19 | 6.03 | 6.07 | 5.77 | qfq | 12,573,622 | 76,402,971 | -1.78% |
| 2023-08-30 | 6.03 | 6.38 | 6.02 | 6.18 | 5.87 | qfq | 20,022,697 | 124,457,151 | 2.32% |
| 2023-08-29 | 5.91 | 6.04 | 5.91 | 6.04 | 5.74 | qfq | 6,293,900 | 37,796,080 | 1.68% |
| 2023-08-28 | 6.09 | 6.15 | 5.93 | 5.94 | 5.64 | qfq | 8,864,800 | 53,383,218 | 1.54% |
| 2023-08-25 | 5.87 | 5.98 | 5.82 | 5.85 | 5.56 | qfq | 5,720,295 | 33,654,464 | -0.34% |
| 2023-08-24 | 5.87 | 5.93 | 5.83 | 5.87 | 5.58 | qfq | 3,275,100 | 19,264,678 | -0.34% |
| 2023-08-23 | 5.88 | 5.97 | 5.83 | 5.89 | 5.60 | qfq | 3,981,400 | 23,528,500 | -0.34% |
| 2023-08-22 | 5.98 | 6.00 | 5.82 | 5.91 | 5.61 | qfq | 6,436,250 | 37,861,951 | -0.67% |
| 2023-08-21 | 5.90 | 6.02 | 5.90 | 5.95 | 5.65 | qfq | 6,062,613 | 36,199,060 | 0.85% |
| 2023-08-18 | 6.01 | 6.01 | 5.89 | 5.90 | 5.61 | qfq | 4,576,677 | 27,189,007 | -1.50% |
| 2023-08-17 | 5.89 | 6.01 | 5.81 | 5.99 | 5.69 | qfq | 5,114,177 | 30,268,481 | 1.87% |
| 2023-08-16 | 5.88 | 5.93 | 5.84 | 5.88 | 5.59 | qfq | 2,716,900 | 15,986,881 | 0.00% |
| 2023-08-15 | 5.88 | 5.91 | 5.83 | 5.88 | 5.59 | qfq | 2,911,151 | 17,076,548 | -0.17% |
| 2023-08-14 | 5.91 | 5.92 | 5.82 | 5.89 | 5.60 | qfq | 5,230,036 | 30,657,842 | -0.67% |
| 2023-08-11 | 6.02 | 6.05 | 5.91 | 5.93 | 5.63 | qfq | 5,216,992 | 31,152,509 | -1.50% |
| 2023-08-10 | 6.00 | 6.04 | 5.98 | 6.02 | 5.72 | qfq | 3,674,780 | 22,105,818 | 0.00% |
| 2023-08-09 | 6.05 | 6.06 | 6.01 | 6.02 | 5.72 | qfq | 4,914,963 | 29,646,259 | -0.66% |
| 2023-08-08 | 6.11 | 6.16 | 6.04 | 6.06 | 5.76 | qfq | 6,338,532 | 38,494,982 | -0.98% |
| 2023-08-07 | 6.19 | 6.20 | 6.11 | 6.12 | 5.81 | qfq | 5,935,092 | 36,476,237 | -1.45% |
| 2023-08-04 | 6.21 | 6.25 | 6.18 | 6.21 | 5.90 | qfq | 7,445,900 | 46,264,249 | 0.32% |
| 2023-08-03 | 6.21 | 6.22 | 6.16 | 6.19 | 5.88 | qfq | 5,176,659 | 31,997,781 | -0.32% |
| 2023-08-02 | 6.18 | 6.22 | 6.16 | 6.21 | 5.90 | qfq | 5,366,652 | 33,262,439 | 0.49% |
| 2023-08-01 | 6.22 | 6.24 | 6.14 | 6.18 | 5.87 | qfq | 7,960,593 | 49,126,927 | -0.32% |
| 2023-07-31 | 6.16 | 6.23 | 6.12 | 6.20 | 5.89 | qfq | 10,156,038 | 62,829,923 | 1.14% |
| 2023-07-28 | 6.09 | 6.15 | 6.01 | 6.13 | 5.82 | qfq | 8,811,794 | 53,659,810 | 0.33% |
| 2023-07-27 | 6.06 | 6.16 | 6.04 | 6.11 | 5.80 | qfq | 11,461,675 | 69,886,901 | 0.49% |
| 2023-07-26 | 6.13 | 6.17 | 6.06 | 6.08 | 5.78 | qfq | 7,228,837 | 44,129,345 | -1.30% |
| 2023-07-25 | 6.03 | 6.17 | 6.01 | 6.16 | 5.85 | qfq | 9,947,404 | 60,768,561 | 3.01% |
| 2023-07-24 | 6.03 | 6.09 | 5.97 | 5.98 | 5.68 | qfq | 8,294,300 | 49,961,506 | -2.13% |
| 2023-07-21 | 6.10 | 6.17 | 6.10 | 6.11 | 5.80 | qfq | 4,621,376 | 28,325,097 | -0.49% |
| 2023-07-20 | 6.24 | 6.25 | 6.13 | 6.14 | 5.83 | qfq | 9,230,419 | 57,038,554 | -1.92% |
| 2023-07-19 | 6.24 | 6.32 | 6.10 | 6.26 | 5.95 | qfq | 19,764,400 | 122,353,741 | 0.81% |
| 2023-07-18 | 5.93 | 6.34 | 5.91 | 6.21 | 5.90 | qfq | 25,648,495 | 158,217,925 | 4.72% |