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
电科院300215.SZ
最近收盘价5.822026-07-17
最近交易日2026-07-17
成交量（股）11,551,700
成交额（元）68,634,727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.002 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-09 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.98 | 6.10 | 5.78 | 5.82 | 5.82 | qfq | 11,551,700 | 68,634,727 | -2.84% |
| 2026-07-16 | 5.95 | 6.11 | 5.90 | 5.99 | 5.99 | qfq | 8,041,400 | 48,446,742 | -0.33% |
| 2026-07-15 | 5.90 | 6.08 | 5.90 | 6.01 | 6.01 | qfq | 10,301,000 | 61,927,395 | 1.01% |
| 2026-07-14 | 5.87 | 5.95 | 5.75 | 5.95 | 5.95 | qfq | 11,690,750 | 68,586,138 | 1.02% |
| 2026-07-13 | 6.10 | 6.24 | 5.89 | 5.89 | 5.89 | qfq | 15,174,500 | 91,480,470 | -6.36% |
| 2026-07-10 | 6.16 | 6.42 | 6.13 | 6.29 | 6.29 | qfq | 12,871,900 | 81,093,071 | 1.78% |
| 2026-07-09 | 6.25 | 6.36 | 5.95 | 6.18 | 6.18 | qfq | 13,953,900 | 85,249,002 | -1.59% |
| 2026-07-08 | 6.34 | 6.40 | 6.16 | 6.28 | 6.28 | qfq | 12,919,700 | 81,047,539 | -1.26% |
| 2026-07-07 | 6.46 | 6.61 | 6.35 | 6.36 | 6.36 | qfq | 9,319,957 | 60,120,604 | -2.15% |
| 2026-07-06 | 6.59 | 6.71 | 6.44 | 6.50 | 6.50 | qfq | 12,204,500 | 79,966,419 | -2.11% |
| 2026-07-03 | 6.61 | 6.69 | 6.54 | 6.64 | 6.64 | qfq | 13,277,700 | 87,966,995 | 1.07% |
| 2026-07-02 | 6.62 | 6.72 | 6.53 | 6.57 | 6.57 | qfq | 13,973,800 | 92,508,660 | -1.35% |
| 2026-07-01 | 6.60 | 6.74 | 6.45 | 6.66 | 6.66 | qfq | 18,513,400 | 122,135,018 | 1.06% |
| 2026-06-30 | 6.35 | 6.62 | 6.23 | 6.59 | 6.59 | qfq | 15,164,500 | 98,489,025 | 3.62% |
| 2026-06-29 | 6.32 | 6.46 | 6.20 | 6.36 | 6.36 | qfq | 12,328,800 | 78,116,648 | -0.47% |
| 2026-06-26 | 6.56 | 6.67 | 6.39 | 6.39 | 6.39 | qfq | 15,571,300 | 100,637,967 | -3.03% |
| 2026-06-25 | 6.83 | 6.91 | 6.54 | 6.59 | 6.59 | qfq | 16,280,100 | 108,262,999 | -4.08% |
| 2026-06-24 | 6.88 | 6.93 | 6.75 | 6.87 | 6.87 | qfq | 10,337,000 | 70,702,775 | -1.01% |
| 2026-06-23 | 7.07 | 7.09 | 6.89 | 6.94 | 6.94 | qfq | 12,219,600 | 85,254,726 | -1.84% |
| 2026-06-22 | 6.85 | 7.08 | 6.58 | 7.07 | 7.07 | qfq | 19,366,772 | 132,183,744 | 2.91% |
| 2026-06-18 | 7.06 | 7.08 | 6.82 | 6.87 | 6.87 | qfq | 14,374,771 | 99,154,819 | -2.55% |
| 2026-06-17 | 7.20 | 7.20 | 6.88 | 7.05 | 7.05 | qfq | 19,249,700 | 134,869,875 | -2.62% |
| 2026-06-16 | 7.18 | 7.31 | 7.05 | 7.24 | 7.24 | qfq | 16,977,300 | 122,029,193 | 0.56% |
| 2026-06-15 | 7.06 | 7.20 | 7.01 | 7.20 | 7.20 | qfq | 20,293,271 | 144,743,270 | 3.00% |
| 2026-06-12 | 6.88 | 7.08 | 6.75 | 6.99 | 6.99 | qfq | 16,613,700 | 115,195,994 | 3.25% |
| 2026-06-11 | 6.71 | 6.85 | 6.67 | 6.77 | 6.77 | qfq | 12,934,300 | 87,621,203 | -0.15% |
| 2026-06-10 | 6.98 | 7.02 | 6.70 | 6.78 | 6.78 | qfq | 16,670,753 | 113,415,689 | -4.10% |
| 2026-06-09 | 7.05 | 7.18 | 7.01 | 7.07 | 7.07 | qfq | 14,197,157 | 100,665,753 | 1.29% |
| 2026-06-08 | 6.98 | 7.26 | 6.83 | 6.98 | 6.98 | qfq | 17,309,853 | 122,472,074 | -2.79% |
| 2026-06-05 | 7.30 | 7.36 | 7.05 | 7.18 | 7.18 | qfq | 22,482,400 | 161,669,434 | -2.58% |
| 2026-06-04 | 7.60 | 7.80 | 7.31 | 7.37 | 7.37 | qfq | 24,239,704 | 181,605,022 | -2.51% |
| 2026-06-03 | 7.32 | 7.73 | 7.21 | 7.56 | 7.56 | qfq | 26,786,401 | 200,838,208 | 2.16% |
| 2026-06-02 | 7.72 | 7.75 | 7.23 | 7.40 | 7.40 | qfq | 28,793,100 | 213,515,161 | -4.88% |
| 2026-06-01 | 8.00 | 8.10 | 7.50 | 7.78 | 7.78 | qfq | 29,708,604 | 232,887,050 | -7.16% |
| 2026-05-29 | 9.30 | 9.30 | 8.34 | 8.38 | 8.38 | qfq | 32,121,200 | 286,724,710 | -9.60% |
| 2026-05-28 | 9.30 | 9.45 | 9.10 | 9.27 | 9.27 | qfq | 28,986,300 | 268,715,453 | -0.86% |
| 2026-05-27 | 9.07 | 9.35 | 8.89 | 9.35 | 9.35 | qfq | 33,272,104 | 305,583,215 | 2.41% |
| 2026-05-26 | 9.50 | 9.50 | 8.93 | 9.13 | 9.13 | qfq | 31,774,100 | 290,976,934 | -3.89% |
| 2026-05-25 | 9.10 | 9.52 | 8.98 | 9.50 | 9.50 | qfq | 44,140,701 | 410,545,743 | 4.74% |
| 2026-05-22 | 8.80 | 9.12 | 8.60 | 9.07 | 9.07 | qfq | 28,389,200 | 252,064,588 | 1.80% |
| 2026-05-21 | 8.83 | 9.19 | 8.71 | 8.91 | 8.91 | qfq | 35,010,600 | 311,494,776 | 0.34% |
| 2026-05-20 | 9.24 | 9.42 | 8.81 | 8.88 | 8.88 | qfq | 36,157,800 | 327,139,052 | -3.16% |
| 2026-05-19 | 8.65 | 9.30 | 8.49 | 9.17 | 9.17 | qfq | 43,438,576 | 386,288,321 | 5.28% |
| 2026-05-18 | 8.70 | 8.85 | 8.55 | 8.71 | 8.71 | qfq | 20,604,401 | 179,054,622 | -0.57% |
| 2026-05-15 | 8.95 | 9.02 | 8.63 | 8.76 | 8.76 | qfq | 34,131,457 | 299,351,456 | -2.67% |
| 2026-05-14 | 9.35 | 9.73 | 9.00 | 9.00 | 9.00 | qfq | 49,549,550 | 458,821,010 | -5.76% |
| 2026-05-13 | 9.22 | 10.07 | 9.20 | 9.55 | 9.55 | qfq | 70,908,487 | 682,097,874 | 0.84% |
| 2026-05-12 | 8.83 | 9.55 | 8.80 | 9.47 | 9.47 | qfq | 67,970,355 | 630,596,410 | 7.13% |
| 2026-05-11 | 8.83 | 9.07 | 8.76 | 8.84 | 8.84 | qfq | 28,715,756 | 255,462,411 | 0.11% |
| 2026-05-08 | 8.74 | 8.98 | 8.73 | 8.83 | 8.83 | qfq | 28,919,500 | 255,272,907 | -0.34% |
| 2026-05-07 | 8.68 | 8.91 | 8.62 | 8.86 | 8.86 | qfq | 30,625,005 | 269,905,368 | 1.96% |
| 2026-05-06 | 8.55 | 8.74 | 8.47 | 8.69 | 8.69 | qfq | 30,826,700 | 266,182,807 | 1.52% |
| 2026-04-30 | 8.61 | 8.77 | 8.53 | 8.56 | 8.56 | qfq | 25,523,908 | 220,228,518 | -0.47% |
| 2026-04-29 | 8.59 | 8.68 | 8.48 | 8.60 | 8.60 | qfq | 28,252,000 | 242,234,686 | -0.81% |
| 2026-04-28 | 8.50 | 8.75 | 8.40 | 8.67 | 8.67 | qfq | 48,034,912 | 414,149,435 | 1.17% |
| 2026-04-27 | 8.27 | 8.57 | 8.09 | 8.57 | 8.57 | qfq | 40,862,772 | 340,506,598 | 3.38% |
| 2026-04-24 | 8.11 | 8.40 | 8.00 | 8.29 | 8.29 | qfq | 36,556,530 | 301,312,320 | 2.60% |
| 2026-04-23 | 8.13 | 8.36 | 7.96 | 8.08 | 8.08 | qfq | 21,861,000 | 176,665,242 | -0.74% |
| 2026-04-22 | 7.99 | 8.19 | 7.98 | 8.14 | 8.14 | qfq | 22,461,719 | 182,369,751 | 1.12% |
| 2026-04-21 | 8.14 | 8.18 | 7.93 | 8.05 | 8.05 | qfq | 23,975,900 | 191,761,854 | -1.71% |
| 2026-04-20 | 8.10 | 8.21 | 8.00 | 8.19 | 8.19 | qfq | 26,064,445 | 211,590,644 | 0.74% |
| 2026-04-17 | 8.29 | 8.35 | 8.10 | 8.13 | 8.13 | qfq | 29,212,600 | 239,045,446 | -3.79% |
| 2026-04-16 | 8.35 | 8.45 | 8.08 | 8.45 | 8.45 | qfq | 41,497,049 | 341,124,730 | -1.74% |
| 2026-04-15 | 8.32 | 8.73 | 8.20 | 8.60 | 8.60 | qfq | 58,809,700 | 502,021,547 | 3.37% |
| 2026-04-14 | 8.12 | 8.34 | 7.99 | 8.32 | 8.32 | qfq | 28,405,118 | 232,521,712 | 2.59% |
| 2026-04-13 | 8.10 | 8.14 | 7.90 | 8.11 | 8.11 | qfq | 15,114,401 | 121,573,434 | 0.62% |
| 2026-04-10 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | qfq | 13,472,268 | 109,243,272 | 0.62% |
| 2026-04-09 | 8.08 | 8.13 | 7.97 | 8.01 | 8.01 | qfq | 12,777,318 | 102,530,088 | -2.32% |
| 2026-04-08 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | qfq | 17,715,768 | 144,224,951 | 4.59% |
| 2026-04-07 | 7.70 | 7.88 | 7.65 | 7.84 | 7.84 | qfq | 11,814,000 | 92,327,499 | 2.22% |
| 2026-04-03 | 7.90 | 7.96 | 7.65 | 7.67 | 7.67 | qfq | 13,184,100 | 101,959,247 | -3.16% |
| 2026-04-02 | 8.03 | 8.21 | 7.86 | 7.92 | 7.92 | qfq | 17,270,801 | 138,123,955 | -1.61% |
| 2026-04-01 | 8.04 | 8.12 | 7.97 | 8.05 | 8.05 | qfq | 14,349,000 | 115,328,389 | 2.03% |
| 2026-03-31 | 8.10 | 8.18 | 7.88 | 7.89 | 7.89 | qfq | 15,961,000 | 128,015,271 | -3.19% |
| 2026-03-30 | 8.02 | 8.16 | 7.85 | 8.15 | 8.15 | qfq | 19,370,368 | 155,035,967 | 0.37% |
| 2026-03-27 | 7.86 | 8.20 | 7.81 | 8.12 | 8.12 | qfq | 19,851,200 | 160,680,821 | 1.63% |
| 2026-03-26 | 8.40 | 8.41 | 7.94 | 7.99 | 7.99 | qfq | 28,941,418 | 234,917,912 | -5.78% |
| 2026-03-25 | 8.52 | 8.68 | 8.38 | 8.48 | 8.48 | qfq | 31,864,400 | 271,724,087 | -0.47% |
| 2026-03-24 | 8.31 | 8.64 | 8.16 | 8.52 | 8.52 | qfq | 36,446,800 | 306,338,275 | 5.32% |
| 2026-03-23 | 8.30 | 8.51 | 7.99 | 8.09 | 8.09 | qfq | 28,374,258 | 234,127,270 | -5.05% |
| 2026-03-20 | 8.69 | 8.93 | 8.51 | 8.52 | 8.52 | qfq | 29,210,146 | 254,109,663 | -2.74% |
| 2026-03-19 | 8.72 | 8.79 | 8.38 | 8.76 | 8.76 | qfq | 31,728,367 | 274,863,595 | -2.12% |
| 2026-03-18 | 8.71 | 9.43 | 8.71 | 8.95 | 8.95 | qfq | 52,321,924 | 471,407,343 | 2.99% |
| 2026-03-17 | 9.45 | 9.45 | 8.65 | 8.69 | 8.69 | qfq | 47,286,804 | 417,870,478 | -7.85% |
| 2026-03-16 | 9.78 | 9.89 | 9.21 | 9.43 | 9.43 | qfq | 32,045,200 | 302,543,635 | -3.58% |
| 2026-03-13 | 10.16 | 10.20 | 9.71 | 9.78 | 9.78 | qfq | 32,710,775 | 324,485,955 | -4.21% |
| 2026-03-12 | 10.60 | 10.67 | 10.16 | 10.21 | 10.21 | qfq | 42,790,591 | 441,330,919 | -4.58% |
| 2026-03-11 | 10.61 | 10.98 | 10.47 | 10.70 | 10.70 | qfq | 59,628,175 | 636,582,941 | -1.02% |
| 2026-03-10 | 10.78 | 11.22 | 10.58 | 10.81 | 10.81 | qfq | 57,070,309 | 620,396,951 | -1.55% |
| 2026-03-09 | 10.55 | 11.20 | 10.49 | 10.98 | 10.98 | qfq | 81,727,201 | 892,061,327 | 2.81% |
| 2026-03-06 | 10.53 | 10.96 | 10.28 | 10.68 | 10.68 | qfq | 71,880,206 | 769,002,708 | -0.37% |
| 2026-03-05 | 10.14 | 11.31 | 10.13 | 10.72 | 10.72 | qfq | 98,103,700 | 1,056,698,262 | 7.09% |
| 2026-03-04 | 9.20 | 10.40 | 9.15 | 10.01 | 10.01 | qfq | 76,319,925 | 764,160,487 | 6.83% |
| 2026-03-03 | 9.88 | 10.08 | 9.27 | 9.37 | 9.37 | qfq | 54,389,522 | 520,302,541 | -5.07% |
| 2026-03-02 | 10.06 | 10.43 | 9.80 | 9.87 | 9.87 | qfq | 68,324,620 | 686,803,639 | -2.85% |
| 2026-02-27 | 10.05 | 10.28 | 9.87 | 10.16 | 10.16 | qfq | 52,699,905 | 530,645,801 | 0.10% |
| 2026-02-26 | 10.19 | 10.30 | 9.96 | 10.15 | 10.15 | qfq | 57,329,800 | 580,257,271 | -1.36% |
| 2026-02-25 | 10.11 | 10.66 | 9.92 | 10.29 | 10.29 | qfq | 76,155,304 | 778,993,762 | 1.88% |
| 2026-02-24 | 9.42 | 10.43 | 9.42 | 10.10 | 10.10 | qfq | 73,075,522 | 730,119,682 | 7.45% |
| 2026-02-13 | 9.38 | 9.77 | 9.25 | 9.40 | 9.40 | qfq | 54,853,202 | 518,973,738 | -2.89% |
| 2026-02-12 | 9.49 | 10.03 | 9.34 | 9.68 | 9.68 | qfq | 99,524,789 | 964,390,730 | 4.54% |
| 2026-02-11 | 9.42 | 9.48 | 9.25 | 9.26 | 9.26 | qfq | 27,021,500 | 251,842,608 | -1.80% |
| 2026-02-10 | 9.58 | 9.70 | 9.38 | 9.43 | 9.43 | qfq | 46,296,192 | 438,450,862 | -2.18% |
| 2026-02-09 | 9.50 | 9.72 | 9.35 | 9.64 | 9.64 | qfq | 69,192,302 | 659,166,638 | 1.47% |
| 2026-02-06 | 9.15 | 10.11 | 9.02 | 9.50 | 9.50 | qfq | 99,555,634 | 967,224,249 | 3.15% |
| 2026-02-05 | 9.38 | 9.52 | 9.15 | 9.21 | 9.21 | qfq | 52,326,600 | 484,446,386 | -4.26% |
| 2026-02-04 | 9.61 | 10.05 | 9.51 | 9.62 | 9.62 | qfq | 83,898,100 | 815,389,197 | -2.04% |
| 2026-02-03 | 9.59 | 10.20 | 9.35 | 9.82 | 9.82 | qfq | 127,044,064 | 1,231,601,300 | 1.45% |
| 2026-02-02 | 8.39 | 9.68 | 8.39 | 9.68 | 9.68 | qfq | 97,638,766 | 891,838,503 | 19.95% |
| 2026-01-30 | 8.20 | 8.35 | 7.88 | 8.07 | 8.07 | qfq | 28,643,373 | 229,872,099 | -1.94% |
| 2026-01-29 | 8.29 | 8.45 | 8.12 | 8.23 | 8.23 | qfq | 36,457,647 | 301,795,791 | -2.60% |
| 2026-01-28 | 8.66 | 8.69 | 8.38 | 8.45 | 8.45 | qfq | 46,404,849 | 393,894,860 | -3.21% |
| 2026-01-27 | 8.68 | 9.33 | 8.41 | 8.73 | 8.73 | qfq | 52,794,049 | 462,825,697 | -0.11% |
| 2026-01-26 | 8.89 | 9.38 | 8.68 | 8.74 | 8.74 | qfq | 61,569,802 | 552,498,911 | -5.10% |
| 2026-01-23 | 8.77 | 9.50 | 8.77 | 9.21 | 9.21 | qfq | 85,694,479 | 783,550,035 | 1.32% |
| 2026-01-22 | 9.03 | 9.85 | 8.95 | 9.09 | 9.09 | qfq | 90,928,495 | 843,968,246 | 0.78% |
| 2026-01-21 | 9.70 | 9.74 | 9.00 | 9.02 | 9.02 | qfq | 91,447,299 | 838,768,652 | -8.43% |
| 2026-01-20 | 9.53 | 10.29 | 8.93 | 9.85 | 9.85 | qfq | 154,755,151 | 1,467,791,748 | 3.47% |
| 2026-01-19 | 8.21 | 9.79 | 8.20 | 9.52 | 9.52 | qfq | 164,013,661 | 1,514,516,058 | 16.67% |
| 2026-01-16 | 7.00 | 8.16 | 6.98 | 8.16 | 8.16 | qfq | 80,944,219 | 626,079,370 | 20.00% |
| 2026-01-15 | 6.86 | 6.97 | 6.69 | 6.80 | 6.80 | qfq | 21,110,700 | 143,512,504 | -1.16% |
| 2026-01-14 | 6.81 | 7.03 | 6.76 | 6.88 | 6.88 | qfq | 33,008,422 | 228,349,343 | 0.00% |
| 2026-01-13 | 7.00 | 7.02 | 6.75 | 6.88 | 6.88 | qfq | 34,615,900 | 237,463,077 | -2.13% |
| 2026-01-12 | 6.79 | 7.06 | 6.73 | 7.03 | 7.03 | qfq | 36,449,531 | 253,750,593 | 4.46% |
| 2026-01-09 | 6.73 | 6.75 | 6.64 | 6.73 | 6.73 | qfq | 21,810,500 | 145,977,278 | 0.15% |
| 2026-01-08 | 6.55 | 6.80 | 6.50 | 6.72 | 6.72 | qfq | 27,981,100 | 186,545,737 | 1.97% |
| 2026-01-07 | 6.47 | 6.75 | 6.44 | 6.59 | 6.59 | qfq | 25,270,762 | 166,881,418 | 1.38% |
| 2026-01-06 | 6.45 | 6.50 | 6.38 | 6.50 | 6.50 | qfq | 17,273,446 | 111,517,288 | 0.78% |
| 2026-01-05 | 6.39 | 6.51 | 6.38 | 6.45 | 6.45 | qfq | 14,825,926 | 95,617,676 | 1.42% |
| 2025-12-31 | 6.36 | 6.53 | 6.35 | 6.36 | 6.36 | qfq | 14,129,562 | 90,480,998 | 0.00% |
| 2025-12-30 | 6.57 | 6.60 | 6.35 | 6.36 | 6.36 | qfq | 22,601,600 | 145,330,568 | -3.64% |
| 2025-12-29 | 6.72 | 6.72 | 6.50 | 6.60 | 6.60 | qfq | 25,929,800 | 170,870,430 | -2.80% |
| 2025-12-26 | 6.67 | 6.97 | 6.60 | 6.79 | 6.79 | qfq | 36,133,501 | 244,559,836 | 1.04% |
| 2025-12-25 | 6.79 | 6.83 | 6.65 | 6.72 | 6.72 | qfq | 28,131,500 | 189,083,205 | 0.15% |
| 2025-12-24 | 6.51 | 6.74 | 6.48 | 6.71 | 6.71 | qfq | 21,204,700 | 140,978,478 | 2.29% |
| 2025-12-23 | 6.66 | 6.71 | 6.45 | 6.56 | 6.56 | qfq | 27,079,498 | 177,284,400 | -1.80% |
| 2025-12-22 | 6.80 | 6.85 | 6.64 | 6.68 | 6.68 | qfq | 25,221,502 | 169,022,791 | -2.91% |
| 2025-12-19 | 6.65 | 7.01 | 6.65 | 6.88 | 6.88 | qfq | 39,698,200 | 270,198,393 | 3.30% |
| 2025-12-18 | 6.88 | 6.89 | 6.63 | 6.66 | 6.66 | qfq | 29,981,175 | 201,537,836 | -4.03% |
| 2025-12-17 | 7.30 | 7.32 | 6.70 | 6.94 | 6.94 | qfq | 41,194,000 | 283,779,411 | -4.67% |
| 2025-12-16 | 7.65 | 7.68 | 7.24 | 7.28 | 7.28 | qfq | 33,325,900 | 245,576,822 | -5.21% |
| 2025-12-15 | 7.75 | 7.83 | 7.51 | 7.68 | 7.68 | qfq | 37,631,300 | 287,995,021 | -1.41% |
| 2025-12-12 | 7.37 | 7.98 | 7.37 | 7.79 | 7.79 | qfq | 74,736,311 | 575,859,173 | 2.37% |
| 2025-12-11 | 7.15 | 8.18 | 7.15 | 7.61 | 7.61 | qfq | 77,500,360 | 594,194,926 | 7.79% |
| 2025-12-10 | 7.28 | 7.32 | 6.98 | 7.06 | 7.06 | qfq | 35,814,030 | 254,432,961 | -4.21% |
| 2025-12-09 | 7.41 | 7.73 | 7.30 | 7.37 | 7.37 | qfq | 31,923,080 | 238,493,386 | -0.54% |
| 2025-12-08 | 7.56 | 7.57 | 7.38 | 7.41 | 7.41 | qfq | 36,773,230 | 273,715,562 | -2.24% |
| 2025-12-05 | 7.20 | 7.60 | 7.08 | 7.58 | 7.58 | qfq | 46,007,180 | 342,274,005 | 3.55% |
| 2025-12-04 | 7.52 | 7.80 | 7.31 | 7.32 | 7.32 | qfq | 43,588,357 | 327,668,952 | -5.55% |
| 2025-12-03 | 7.57 | 7.96 | 7.47 | 7.75 | 7.75 | qfq | 57,101,357 | 444,495,763 | 0.52% |
| 2025-12-02 | 7.70 | 7.78 | 7.41 | 7.71 | 7.71 | qfq | 63,228,750 | 478,355,548 | -2.77% |
| 2025-12-01 | 7.48 | 8.10 | 7.20 | 7.93 | 7.93 | qfq | 77,690,138 | 596,926,438 | 6.87% |
| 2025-11-28 | 7.57 | 8.03 | 7.39 | 7.42 | 7.42 | qfq | 66,488,221 | 508,085,247 | -4.63% |
| 2025-11-27 | 7.40 | 7.96 | 7.15 | 7.78 | 7.78 | qfq | 75,373,418 | 567,828,437 | 1.97% |
| 2025-11-26 | 6.92 | 8.19 | 6.86 | 7.63 | 7.63 | qfq | 87,685,675 | 656,896,472 | 7.77% |
| 2025-11-25 | 6.70 | 7.20 | 6.68 | 7.08 | 7.08 | qfq | 56,146,815 | 392,416,965 | 1.87% |
| 2025-11-24 | 6.69 | 7.05 | 6.64 | 6.95 | 6.95 | qfq | 56,687,391 | 389,060,784 | 3.58% |
| 2025-11-21 | 6.56 | 7.28 | 6.55 | 6.71 | 6.71 | qfq | 67,118,335 | 460,879,542 | 2.91% |
| 2025-11-20 | 6.38 | 6.72 | 6.36 | 6.52 | 6.52 | qfq | 27,401,948 | 179,478,948 | 2.19% |
| 2025-11-19 | 6.43 | 6.52 | 6.34 | 6.38 | 6.38 | qfq | 6,527,200 | 41,699,812 | -0.78% |
| 2025-11-18 | 6.44 | 6.49 | 6.38 | 6.43 | 6.43 | qfq | 8,280,900 | 53,120,513 | -0.92% |
| 2025-11-17 | 6.48 | 6.54 | 6.42 | 6.49 | 6.49 | qfq | 8,249,800 | 53,276,375 | 0.00% |
| 2025-11-14 | 6.44 | 6.59 | 6.42 | 6.49 | 6.49 | qfq | 10,731,100 | 69,987,623 | 0.46% |
| 2025-11-13 | 6.52 | 6.52 | 6.38 | 6.46 | 6.46 | qfq | 9,053,711 | 58,385,708 | 0.00% |
| 2025-11-12 | 6.53 | 6.57 | 6.43 | 6.46 | 6.46 | qfq | 14,082,602 | 91,409,702 | -1.52% |
| 2025-11-11 | 6.52 | 6.66 | 6.50 | 6.56 | 6.56 | qfq | 13,426,900 | 88,197,243 | 0.61% |
| 2025-11-10 | 6.60 | 6.65 | 6.44 | 6.52 | 6.52 | qfq | 15,257,500 | 99,145,781 | -1.21% |
| 2025-11-07 | 6.48 | 6.65 | 6.45 | 6.60 | 6.60 | qfq | 19,877,520 | 130,609,254 | 1.07% |
| 2025-11-06 | 6.47 | 6.68 | 6.42 | 6.53 | 6.53 | qfq | 25,953,122 | 169,641,276 | 0.31% |
| 2025-11-05 | 6.23 | 6.58 | 6.20 | 6.51 | 6.51 | qfq | 29,930,404 | 193,110,219 | 3.99% |
| 2025-11-04 | 6.21 | 6.35 | 6.21 | 6.26 | 6.26 | qfq | 13,184,101 | 82,677,435 | 0.48% |
| 2025-11-03 | 6.12 | 6.24 | 6.11 | 6.23 | 6.23 | qfq | 8,985,800 | 55,634,979 | 1.96% |
| 2025-10-31 | 6.07 | 6.13 | 6.04 | 6.11 | 6.11 | qfq | 6,064,717 | 37,041,131 | 0.83% |
| 2025-10-30 | 6.13 | 6.16 | 6.05 | 6.06 | 6.06 | qfq | 6,879,400 | 41,906,432 | -1.14% |
| 2025-10-29 | 6.14 | 6.18 | 6.06 | 6.13 | 6.13 | qfq | 8,742,600 | 53,550,470 | -0.65% |
| 2025-10-28 | 6.14 | 6.18 | 6.08 | 6.17 | 6.17 | qfq | 8,577,300 | 52,762,885 | 1.31% |
| 2025-10-27 | 6.08 | 6.15 | 6.04 | 6.09 | 6.09 | qfq | 5,484,500 | 33,337,682 | 0.16% |
| 2025-10-24 | 6.09 | 6.15 | 6.08 | 6.08 | 6.08 | qfq | 5,740,800 | 35,025,560 | -0.16% |
| 2025-10-23 | 6.05 | 6.09 | 5.96 | 6.09 | 6.09 | qfq | 6,133,600 | 37,029,270 | 1.00% |
| 2025-10-22 | 6.06 | 6.09 | 6.02 | 6.03 | 6.03 | qfq | 5,130,300 | 31,035,024 | -0.50% |
| 2025-10-21 | 5.96 | 6.07 | 5.96 | 6.06 | 6.06 | qfq | 6,293,600 | 38,027,184 | 1.51% |
| 2025-10-20 | 5.89 | 5.98 | 5.89 | 5.97 | 5.97 | qfq | 4,609,800 | 27,419,879 | 1.88% |
| 2025-10-17 | 6.02 | 6.06 | 5.86 | 5.86 | 5.86 | qfq | 6,126,045 | 36,348,499 | -2.82% |
| 2025-10-16 | 6.07 | 6.12 | 6.01 | 6.03 | 6.03 | qfq | 5,621,800 | 33,998,806 | -0.99% |
| 2025-10-15 | 6.02 | 6.10 | 6.01 | 6.09 | 6.09 | qfq | 5,062,200 | 30,679,809 | 1.00% |
| 2025-10-14 | 6.12 | 6.13 | 6.02 | 6.03 | 6.03 | qfq | 6,330,500 | 38,393,908 | 0.33% |
| 2025-10-13 | 5.65 | 6.04 | 5.65 | 6.01 | 6.01 | qfq | 7,750,400 | 45,905,244 | -1.31% |
| 2025-10-10 | 6.02 | 6.12 | 6.02 | 6.09 | 6.09 | qfq | 6,016,208 | 36,590,243 | 0.50% |
| 2025-10-09 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | qfq | 6,144,906 | 37,298,662 | 1.00% |
| 2025-09-30 | 5.97 | 6.04 | 5.97 | 6.00 | 6.00 | qfq | 4,414,600 | 26,519,432 | 0.33% |
| 2025-09-29 | 5.89 | 5.98 | 5.85 | 5.98 | 5.98 | qfq | 5,599,400 | 33,227,393 | 1.01% |
| 2025-09-26 | 6.02 | 6.04 | 5.92 | 5.92 | 5.92 | qfq | 5,126,500 | 30,650,839 | -1.00% |
| 2025-09-25 | 6.09 | 6.12 | 5.95 | 5.98 | 5.98 | qfq | 6,383,300 | 38,519,310 | -1.81% |
| 2025-09-24 | 5.97 | 6.09 | 5.95 | 6.09 | 6.09 | qfq | 5,470,600 | 33,106,899 | 1.33% |
| 2025-09-23 | 6.06 | 6.11 | 5.89 | 6.01 | 6.01 | qfq | 8,732,070 | 52,199,558 | -1.15% |
| 2025-09-22 | 6.12 | 6.14 | 6.02 | 6.08 | 6.08 | qfq | 5,870,400 | 35,612,633 | -0.98% |
| 2025-09-19 | 6.15 | 6.23 | 6.08 | 6.14 | 6.14 | qfq | 8,662,016 | 53,108,664 | -0.65% |
| 2025-09-18 | 6.31 | 6.42 | 6.18 | 6.18 | 6.18 | qfq | 13,340,801 | 84,028,929 | -2.37% |
| 2025-09-17 | 6.33 | 6.40 | 6.31 | 6.33 | 6.33 | qfq | 10,149,704 | 64,404,103 | -0.47% |
| 2025-09-16 | 6.38 | 6.46 | 6.32 | 6.36 | 6.36 | qfq | 15,720,737 | 100,156,937 | -1.09% |
| 2025-09-15 | 6.15 | 6.69 | 6.11 | 6.43 | 6.43 | qfq | 26,513,361 | 170,640,222 | 4.72% |
| 2025-09-12 | 6.20 | 6.20 | 6.13 | 6.14 | 6.14 | qfq | 6,239,404 | 38,469,529 | -0.65% |
| 2025-09-11 | 6.11 | 6.18 | 6.05 | 6.18 | 6.18 | qfq | 6,122,300 | 37,507,919 | 0.82% |
| 2025-09-10 | 6.12 | 6.16 | 6.08 | 6.13 | 6.13 | qfq | 5,462,292 | 33,389,324 | 0.00% |
| 2025-09-09 | 6.20 | 6.22 | 6.08 | 6.13 | 6.13 | qfq | 6,390,200 | 39,187,368 | -1.13% |
| 2025-09-08 | 6.22 | 6.25 | 6.16 | 6.20 | 6.20 | qfq | 7,252,900 | 44,926,680 | -0.16% |
| 2025-09-05 | 6.06 | 6.25 | 6.02 | 6.21 | 6.21 | qfq | 7,857,500 | 48,330,010 | 2.48% |
| 2025-09-04 | 6.03 | 6.13 | 5.95 | 6.06 | 6.06 | qfq | 8,558,300 | 51,895,996 | 0.50% |
| 2025-09-03 | 6.15 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 8,451,580 | 51,434,880 | -1.95% |
| 2025-09-02 | 6.25 | 6.30 | 6.12 | 6.15 | 6.15 | qfq | 10,703,980 | 66,070,705 | -2.23% |
| 2025-09-01 | 6.22 | 6.29 | 6.18 | 6.29 | 6.29 | qfq | 8,834,642 | 55,184,400 | 1.45% |
| 2025-08-29 | 6.31 | 6.31 | 6.18 | 6.20 | 6.20 | qfq | 9,624,342 | 60,017,498 | -1.43% |
| 2025-08-28 | 6.28 | 6.38 | 6.08 | 6.29 | 6.29 | qfq | 18,557,431 | 115,891,021 | -0.32% |
| 2025-08-27 | 6.55 | 6.60 | 6.30 | 6.31 | 6.31 | qfq | 28,581,431 | 185,239,932 | -4.83% |
| 2025-08-26 | 6.78 | 6.79 | 6.61 | 6.63 | 6.63 | qfq | 22,491,900 | 149,801,891 | -2.07% |
| 2025-08-25 | 6.98 | 6.98 | 6.70 | 6.77 | 6.77 | qfq | 36,743,570 | 250,289,670 | -1.46% |
| 2025-08-22 | 6.70 | 7.03 | 6.59 | 6.87 | 6.87 | qfq | 44,409,463 | 301,368,060 | 2.54% |
| 2025-08-21 | 6.51 | 6.84 | 6.46 | 6.70 | 6.70 | qfq | 39,945,293 | 265,971,043 | 3.40% |
| 2025-08-20 | 6.45 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 11,966,500 | 77,067,613 | 0.31% |
| 2025-08-19 | 6.52 | 6.54 | 6.42 | 6.46 | 6.46 | qfq | 14,521,398 | 93,979,144 | -0.62% |
| 2025-08-18 | 6.40 | 6.52 | 6.35 | 6.50 | 6.50 | qfq | 18,322,040 | 118,499,825 | 2.04% |
| 2025-08-15 | 6.24 | 6.44 | 6.24 | 6.37 | 6.37 | qfq | 14,541,390 | 92,136,394 | 1.92% |
| 2025-08-14 | 6.50 | 6.52 | 6.24 | 6.25 | 6.25 | qfq | 19,135,198 | 121,462,617 | -3.85% |
| 2025-08-13 | 6.44 | 6.50 | 6.38 | 6.50 | 6.50 | qfq | 16,544,501 | 106,715,084 | 0.93% |
| 2025-08-12 | 6.54 | 6.54 | 6.41 | 6.44 | 6.44 | qfq | 15,314,216 | 98,878,626 | -1.83% |
| 2025-08-11 | 6.54 | 6.59 | 6.44 | 6.56 | 6.56 | qfq | 25,818,000 | 167,937,294 | 0.46% |
| 2025-08-08 | 6.30 | 6.58 | 6.28 | 6.53 | 6.53 | qfq | 37,376,555 | 242,067,310 | 3.16% |
| 2025-08-07 | 6.36 | 6.37 | 6.27 | 6.33 | 6.33 | qfq | 12,480,200 | 78,845,941 | -0.31% |
| 2025-08-06 | 6.29 | 6.38 | 6.26 | 6.35 | 6.35 | qfq | 16,391,700 | 103,862,013 | 0.00% |
| 2025-08-05 | 6.30 | 6.40 | 6.26 | 6.35 | 6.35 | qfq | 18,524,916 | 117,090,286 | 0.63% |
| 2025-08-04 | 6.36 | 6.36 | 6.22 | 6.31 | 6.31 | qfq | 15,321,207 | 96,147,469 | -0.16% |
| 2025-08-01 | 6.29 | 6.37 | 6.21 | 6.32 | 6.32 | qfq | 20,762,738 | 130,807,750 | -1.10% |
| 2025-07-31 | 6.50 | 6.67 | 6.33 | 6.39 | 6.39 | qfq | 37,718,700 | 243,231,450 | -2.44% |
| 2025-07-30 | 6.25 | 6.74 | 6.19 | 6.55 | 6.55 | qfq | 65,311,829 | 426,136,345 | 5.14% |
| 2025-07-29 | 6.22 | 6.23 | 6.13 | 6.23 | 6.23 | qfq | 19,658,900 | 121,438,971 | 0.16% |
| 2025-07-28 | 6.30 | 6.31 | 6.19 | 6.22 | 6.22 | qfq | 19,356,291 | 120,614,305 | -0.48% |
| 2025-07-25 | 6.44 | 6.45 | 6.24 | 6.25 | 6.25 | qfq | 31,931,600 | 200,986,467 | -3.25% |
| 2025-07-24 | 6.39 | 6.61 | 6.35 | 6.46 | 6.46 | qfq | 44,785,100 | 290,260,718 | -1.67% |
| 2025-07-23 | 7.35 | 7.35 | 6.50 | 6.57 | 6.57 | qfq | 91,192,009 | 618,851,991 | -6.68% |
| 2025-07-22 | 5.97 | 7.04 | 5.82 | 7.04 | 7.04 | qfq | 74,842,305 | 496,870,102 | 19.93% |
| 2025-07-21 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | qfq | 17,323,700 | 101,118,509 | 2.62% |
| 2025-07-18 | 5.69 | 5.75 | 5.67 | 5.72 | 5.72 | qfq | 7,647,800 | 43,658,267 | 0.53% |
| 2025-07-17 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | qfq | 6,740,000 | 38,327,457 | 0.00% |
| 2025-07-16 | 5.75 | 5.84 | 5.68 | 5.69 | 5.69 | qfq | 9,589,000 | 55,074,990 | 0.53% |
| 2025-07-15 | 5.76 | 5.77 | 5.60 | 5.66 | 5.66 | qfq | 9,011,300 | 50,925,411 | -1.74% |
| 2025-07-14 | 5.76 | 5.78 | 5.70 | 5.76 | 5.76 | qfq | 7,980,388 | 45,870,105 | 0.35% |
| 2025-07-11 | 5.76 | 5.77 | 5.66 | 5.74 | 5.74 | qfq | 10,246,200 | 58,508,644 | -0.35% |
| 2025-07-10 | 5.80 | 5.83 | 5.71 | 5.76 | 5.76 | qfq | 11,505,900 | 66,245,349 | -1.03% |
| 2025-07-09 | 5.81 | 5.91 | 5.79 | 5.82 | 5.82 | qfq | 14,603,600 | 85,320,191 | -0.34% |
| 2025-07-08 | 5.86 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 18,591,300 | 107,726,606 | -1.02% |
| 2025-07-07 | 5.81 | 5.95 | 5.77 | 5.90 | 5.90 | qfq | 24,016,300 | 140,978,992 | 2.25% |
| 2025-07-04 | 5.69 | 6.15 | 5.66 | 5.77 | 5.77 | qfq | 27,753,902 | 163,435,035 | 1.41% |
| 2025-07-03 | 5.73 | 5.75 | 5.64 | 5.69 | 5.69 | qfq | 13,104,934 | 74,455,453 | 0.35% |
| 2025-07-02 | 5.84 | 5.95 | 5.67 | 5.67 | 5.67 | qfq | 28,100,000 | 162,059,135 | -4.87% |
| 2025-07-01 | 5.78 | 6.19 | 5.77 | 5.96 | 5.96 | qfq | 43,936,862 | 261,558,283 | 2.76% |
| 2025-06-30 | 6.21 | 6.25 | 5.80 | 5.80 | 5.80 | qfq | 44,700,899 | 264,372,149 | -2.03% |
| 2025-06-27 | 5.29 | 6.25 | 5.29 | 5.92 | 5.92 | qfq | 50,470,200 | 290,028,113 | 11.91% |
| 2025-06-26 | 5.29 | 5.33 | 5.26 | 5.29 | 5.28 | qfq | 5,964,180 | 31,614,582 | -0.19% |
| 2025-06-25 | 5.25 | 5.31 | 5.24 | 5.30 | 5.29 | qfq | 6,670,200 | 35,177,970 | 0.57% |
| 2025-06-24 | 5.20 | 5.28 | 5.17 | 5.27 | 5.26 | qfq | 6,168,102 | 32,356,685 | 1.54% |
| 2025-06-23 | 5.07 | 5.21 | 5.05 | 5.19 | 5.18 | qfq | 5,505,400 | 28,317,273 | 2.17% |
| 2025-06-20 | 5.12 | 5.16 | 5.06 | 5.08 | 5.07 | qfq | 4,254,900 | 21,705,424 | -0.59% |
| 2025-06-19 | 5.28 | 5.29 | 5.10 | 5.11 | 5.10 | qfq | 9,169,700 | 47,327,298 | -3.04% |
| 2025-06-18 | 5.26 | 5.30 | 5.24 | 5.27 | 5.26 | qfq | 5,171,500 | 27,199,478 | -0.38% |
| 2025-06-17 | 5.28 | 5.31 | 5.26 | 5.29 | 5.28 | qfq | 5,235,000 | 27,652,644 | 0.00% |
| 2025-06-16 | 5.27 | 5.32 | 5.25 | 5.29 | 5.28 | qfq | 5,878,780 | 31,124,223 | -0.19% |
| 2025-06-13 | 5.41 | 5.44 | 5.27 | 5.30 | 5.29 | qfq | 11,179,290 | 59,535,230 | -2.39% |
| 2025-06-12 | 5.58 | 5.58 | 5.41 | 5.43 | 5.42 | qfq | 16,658,781 | 91,442,500 | -1.09% |
| 2025-06-11 | 5.36 | 5.52 | 5.35 | 5.49 | 5.48 | qfq | 13,956,121 | 76,236,594 | 2.23% |
| 2025-06-10 | 5.42 | 5.43 | 5.28 | 5.37 | 5.36 | qfq | 7,923,200 | 42,538,439 | -0.56% |
| 2025-06-09 | 5.34 | 5.41 | 5.34 | 5.40 | 5.39 | qfq | 7,097,156 | 38,185,808 | 1.12% |
| 2025-06-06 | 5.37 | 5.38 | 5.30 | 5.34 | 5.33 | qfq | 4,985,800 | 26,620,588 | -0.56% |
| 2025-06-05 | 5.34 | 5.42 | 5.32 | 5.37 | 5.36 | qfq | 8,295,044 | 44,521,555 | 1.13% |
| 2025-06-04 | 5.28 | 5.35 | 5.28 | 5.31 | 5.30 | qfq | 4,912,000 | 26,160,745 | 0.38% |
| 2025-06-03 | 5.24 | 5.31 | 5.21 | 5.29 | 5.28 | qfq | 4,153,830 | 21,892,109 | 0.57% |
| 2025-05-30 | 5.39 | 5.40 | 5.23 | 5.26 | 5.25 | qfq | 6,783,700 | 35,878,765 | -2.41% |
| 2025-05-29 | 5.26 | 5.39 | 5.24 | 5.39 | 5.38 | qfq | 6,795,400 | 36,407,663 | 2.47% |
| 2025-05-28 | 5.28 | 5.32 | 5.24 | 5.26 | 5.25 | qfq | 4,195,100 | 22,120,009 | -0.38% |
| 2025-05-27 | 5.28 | 5.29 | 5.22 | 5.28 | 5.27 | qfq | 4,268,591 | 22,450,859 | 0.19% |
| 2025-05-26 | 5.18 | 5.28 | 5.17 | 5.27 | 5.26 | qfq | 6,025,591 | 31,557,417 | 1.93% |
| 2025-05-23 | 5.29 | 5.33 | 5.17 | 5.17 | 5.16 | qfq | 7,797,600 | 40,922,164 | -2.27% |
| 2025-05-22 | 5.38 | 5.46 | 5.28 | 5.29 | 5.28 | qfq | 6,459,600 | 34,560,610 | -1.86% |
| 2025-05-21 | 5.43 | 5.46 | 5.37 | 5.39 | 5.38 | qfq | 5,858,000 | 31,653,548 | -1.10% |
| 2025-05-20 | 5.40 | 5.47 | 5.39 | 5.45 | 5.44 | qfq | 6,308,700 | 34,263,972 | 0.74% |
| 2025-05-19 | 5.36 | 5.41 | 5.31 | 5.41 | 5.40 | qfq | 5,504,600 | 29,593,608 | 1.31% |
| 2025-05-16 | 5.31 | 5.42 | 5.31 | 5.34 | 5.33 | qfq | 5,535,991 | 29,732,329 | 0.00% |
| 2025-05-15 | 5.45 | 5.46 | 5.34 | 5.34 | 5.33 | qfq | 5,755,855 | 30,967,045 | -2.02% |
| 2025-05-14 | 5.43 | 5.49 | 5.39 | 5.45 | 5.44 | qfq | 6,250,903 | 33,984,655 | 0.00% |
| 2025-05-13 | 5.56 | 5.57 | 5.44 | 5.45 | 5.44 | qfq | 7,271,000 | 39,839,599 | -0.91% |
| 2025-05-12 | 5.52 | 5.54 | 5.46 | 5.50 | 5.49 | qfq | 6,714,601 | 36,894,255 | 0.55% |
| 2025-05-09 | 5.57 | 5.60 | 5.46 | 5.47 | 5.46 | qfq | 9,261,100 | 50,872,956 | -2.50% |
| 2025-05-08 | 5.52 | 5.63 | 5.45 | 5.61 | 5.60 | qfq | 16,007,267 | 89,034,619 | 1.08% |
| 2025-05-07 | 5.45 | 5.56 | 5.38 | 5.55 | 5.54 | qfq | 19,946,510 | 109,449,753 | 2.78% |
| 2025-05-06 | 5.29 | 5.40 | 5.29 | 5.40 | 5.39 | qfq | 9,262,055 | 49,645,173 | 3.05% |
| 2025-04-30 | 5.17 | 5.27 | 5.17 | 5.24 | 5.23 | qfq | 7,098,300 | 37,179,789 | 1.35% |
| 2025-04-29 | 5.23 | 5.28 | 5.17 | 5.17 | 5.16 | qfq | 9,906,900 | 51,702,934 | -2.08% |
| 2025-04-28 | 5.45 | 5.51 | 5.26 | 5.28 | 5.27 | qfq | 11,974,600 | 63,885,082 | -2.76% |
| 2025-04-25 | 5.40 | 5.51 | 5.33 | 5.43 | 5.42 | qfq | 11,951,048 | 65,185,943 | 1.12% |
| 2025-04-24 | 5.42 | 5.45 | 5.31 | 5.37 | 5.36 | qfq | 16,494,632 | 88,538,761 | -1.47% |
| 2025-04-23 | 5.50 | 5.56 | 5.41 | 5.45 | 5.44 | qfq | 19,014,200 | 103,911,748 | -0.37% |
| 2025-04-22 | 6.00 | 6.08 | 5.41 | 5.47 | 5.46 | qfq | 43,522,900 | 241,285,980 | -10.33% |
| 2025-04-21 | 5.85 | 6.12 | 5.85 | 6.10 | 6.09 | qfq | 13,308,100 | 80,405,203 | 3.21% |
| 2025-04-18 | 5.89 | 5.96 | 5.79 | 5.91 | 5.90 | qfq | 10,173,800 | 59,666,459 | 0.34% |
| 2025-04-17 | 5.79 | 5.94 | 5.75 | 5.89 | 5.88 | qfq | 7,973,600 | 47,000,253 | 0.86% |
| 2025-04-16 | 5.90 | 5.99 | 5.71 | 5.84 | 5.83 | qfq | 8,969,200 | 52,420,207 | -1.52% |
| 2025-04-15 | 5.97 | 6.03 | 5.87 | 5.93 | 5.92 | qfq | 8,407,900 | 49,787,169 | -0.84% |
| 2025-04-14 | 5.84 | 6.09 | 5.84 | 5.98 | 5.97 | qfq | 12,139,749 | 72,538,003 | 4.00% |
| 2025-04-11 | 5.72 | 5.85 | 5.72 | 5.75 | 5.74 | qfq | 10,069,500 | 58,344,081 | -0.69% |
| 2025-04-10 | 5.79 | 5.97 | 5.78 | 5.79 | 5.78 | qfq | 15,545,049 | 91,122,365 | 1.05% |
| 2025-04-09 | 5.40 | 5.80 | 5.00 | 5.73 | 5.72 | qfq | 21,691,458 | 118,068,760 | 4.56% |
| 2025-04-08 | 5.31 | 5.62 | 5.31 | 5.48 | 5.47 | qfq | 20,264,274 | 110,970,008 | 4.58% |
| 2025-04-07 | 6.10 | 6.19 | 5.20 | 5.24 | 5.23 | qfq | 26,242,800 | 146,810,287 | -19.38% |
| 2025-04-03 | 6.42 | 6.60 | 6.37 | 6.50 | 6.49 | qfq | 14,470,000 | 94,422,456 | 0.62% |
| 2025-04-02 | 6.41 | 6.56 | 6.33 | 6.46 | 6.45 | qfq | 14,406,800 | 93,347,414 | 0.78% |
| 2025-04-01 | 6.22 | 6.52 | 6.22 | 6.41 | 6.40 | qfq | 13,760,348 | 88,290,372 | 2.56% |
| 2025-03-31 | 6.22 | 6.40 | 6.14 | 6.25 | 6.24 | qfq | 11,795,000 | 73,673,653 | -0.64% |
| 2025-03-28 | 6.42 | 6.49 | 6.27 | 6.29 | 6.28 | qfq | 13,235,200 | 84,233,306 | -2.18% |
| 2025-03-27 | 6.65 | 6.65 | 6.42 | 6.43 | 6.42 | qfq | 17,535,400 | 113,823,313 | -3.45% |
| 2025-03-26 | 6.68 | 6.72 | 6.50 | 6.66 | 6.65 | qfq | 24,616,600 | 163,260,545 | -1.33% |
| 2025-03-25 | 6.43 | 6.84 | 6.38 | 6.75 | 6.74 | qfq | 36,259,648 | 242,774,268 | 4.17% |
| 2025-03-24 | 6.54 | 6.68 | 6.31 | 6.48 | 6.47 | qfq | 21,217,448 | 137,988,609 | -1.07% |
| 2025-03-21 | 6.56 | 6.76 | 6.51 | 6.55 | 6.54 | qfq | 21,908,500 | 145,188,837 | -0.76% |
| 2025-03-20 | 6.55 | 6.72 | 6.55 | 6.60 | 6.59 | qfq | 21,173,500 | 140,216,602 | 0.15% |
| 2025-03-19 | 6.53 | 6.82 | 6.51 | 6.59 | 6.58 | qfq | 25,847,500 | 171,640,487 | -0.45% |
| 2025-03-18 | 6.46 | 6.70 | 6.46 | 6.62 | 6.61 | qfq | 26,787,000 | 177,457,753 | 1.85% |
| 2025-03-17 | 6.39 | 6.55 | 6.36 | 6.50 | 6.49 | qfq | 18,260,600 | 118,464,893 | 1.56% |
| 2025-03-14 | 6.40 | 6.42 | 6.30 | 6.40 | 6.39 | qfq | 14,925,200 | 95,089,977 | 0.16% |
| 2025-03-13 | 6.35 | 6.49 | 6.33 | 6.39 | 6.38 | qfq | 20,112,120 | 128,642,530 | -0.47% |
| 2025-03-12 | 6.36 | 6.56 | 6.26 | 6.42 | 6.41 | qfq | 30,669,800 | 195,898,027 | 2.23% |
| 2025-03-11 | 6.08 | 6.28 | 6.01 | 6.28 | 6.27 | qfq | 19,754,500 | 121,878,927 | 2.45% |
| 2025-03-10 | 6.12 | 6.16 | 6.08 | 6.13 | 6.12 | qfq | 7,597,700 | 46,498,076 | 0.33% |
| 2025-03-07 | 6.22 | 6.25 | 6.08 | 6.11 | 6.10 | qfq | 12,479,330 | 76,632,296 | -2.24% |
| 2025-03-06 | 6.15 | 6.29 | 6.14 | 6.25 | 6.24 | qfq | 15,892,730 | 99,141,855 | 1.79% |
| 2025-03-05 | 6.20 | 6.21 | 6.08 | 6.14 | 6.13 | qfq | 9,367,500 | 57,361,381 | -1.29% |
| 2025-03-04 | 6.06 | 6.24 | 6.05 | 6.22 | 6.21 | qfq | 11,197,200 | 68,984,174 | 1.63% |
| 2025-03-03 | 6.19 | 6.32 | 6.07 | 6.12 | 6.11 | qfq | 15,730,446 | 97,548,074 | -1.13% |
| 2025-02-28 | 6.21 | 6.50 | 6.17 | 6.19 | 6.18 | qfq | 23,168,958 | 145,763,887 | -2.67% |
| 2025-02-27 | 6.41 | 6.60 | 6.29 | 6.36 | 6.35 | qfq | 33,203,397 | 213,765,181 | 1.27% |
| 2025-02-26 | 6.12 | 6.29 | 6.07 | 6.28 | 6.27 | qfq | 17,044,322 | 105,847,237 | 3.12% |
| 2025-02-25 | 6.13 | 6.18 | 6.06 | 6.09 | 6.08 | qfq | 11,976,439 | 73,210,524 | -1.62% |
| 2025-02-24 | 6.18 | 6.23 | 6.12 | 6.19 | 6.18 | qfq | 11,731,400 | 72,412,173 | 0.49% |
| 2025-02-21 | 6.18 | 6.25 | 6.12 | 6.16 | 6.15 | qfq | 13,969,022 | 86,267,568 | 0.00% |
| 2025-02-20 | 6.19 | 6.22 | 6.09 | 6.16 | 6.15 | qfq | 14,214,055 | 87,376,743 | -1.12% |
| 2025-02-19 | 6.30 | 6.31 | 6.15 | 6.23 | 6.22 | qfq | 19,933,769 | 123,931,812 | -0.32% |
| 2025-02-18 | 6.37 | 6.64 | 6.20 | 6.25 | 6.24 | qfq | 32,337,727 | 207,016,000 | -1.73% |
| 2025-02-17 | 6.12 | 6.39 | 6.12 | 6.36 | 6.35 | qfq | 22,049,323 | 138,081,866 | 3.92% |
| 2025-02-14 | 6.21 | 6.23 | 6.05 | 6.12 | 6.11 | qfq | 21,457,023 | 131,333,309 | -2.86% |
| 2025-02-13 | 6.12 | 6.73 | 6.06 | 6.30 | 6.29 | qfq | 34,205,700 | 217,892,220 | 2.44% |
| 2025-02-12 | 5.97 | 6.17 | 5.97 | 6.15 | 6.14 | qfq | 12,850,199 | 78,152,970 | 2.33% |
| 2025-02-11 | 6.04 | 6.09 | 5.94 | 6.01 | 6.00 | qfq | 6,493,503 | 38,830,482 | -0.50% |
| 2025-02-10 | 5.98 | 6.05 | 5.95 | 6.04 | 6.03 | qfq | 8,415,003 | 50,554,610 | 1.68% |
| 2025-02-07 | 5.85 | 6.03 | 5.81 | 5.94 | 5.93 | qfq | 10,292,900 | 61,244,211 | 1.54% |
| 2025-02-06 | 5.76 | 5.86 | 5.60 | 5.85 | 5.84 | qfq | 8,258,000 | 47,545,482 | 1.56% |
| 2025-02-05 | 5.76 | 5.85 | 5.73 | 5.76 | 5.75 | qfq | 4,379,499 | 25,300,975 | -0.17% |
| 2025-01-27 | 5.80 | 5.89 | 5.76 | 5.77 | 5.76 | qfq | 6,612,600 | 38,558,840 | -0.52% |
| 2025-01-24 | 5.78 | 5.84 | 5.74 | 5.80 | 5.79 | qfq | 5,892,000 | 34,085,341 | 0.00% |
| 2025-01-23 | 5.89 | 6.00 | 5.79 | 5.80 | 5.79 | qfq | 6,573,100 | 38,913,962 | -0.68% |
| 2025-01-22 | 5.81 | 5.94 | 5.79 | 5.84 | 5.83 | qfq | 5,772,100 | 33,852,147 | -0.17% |
| 2025-01-21 | 5.90 | 5.98 | 5.77 | 5.85 | 5.84 | qfq | 5,406,800 | 31,583,406 | -0.85% |
| 2025-01-20 | 5.81 | 5.94 | 5.79 | 5.90 | 5.89 | qfq | 7,829,710 | 46,039,857 | 2.61% |
| 2025-01-17 | 5.72 | 5.80 | 5.70 | 5.75 | 5.74 | qfq | 5,432,900 | 31,266,077 | 0.00% |
| 2025-01-16 | 5.79 | 5.89 | 5.70 | 5.75 | 5.74 | qfq | 6,178,935 | 35,744,819 | -0.35% |
| 2025-01-15 | 5.79 | 5.85 | 5.74 | 5.77 | 5.76 | qfq | 5,838,500 | 33,800,158 | -0.35% |
| 2025-01-14 | 5.60 | 5.79 | 5.55 | 5.79 | 5.78 | qfq | 7,555,700 | 43,135,295 | 4.70% |
| 2025-01-13 | 5.46 | 5.56 | 5.30 | 5.53 | 5.52 | qfq | 6,329,835 | 34,459,324 | 0.73% |
| 2025-01-10 | 5.72 | 5.77 | 5.47 | 5.49 | 5.48 | qfq | 7,397,200 | 41,530,726 | -4.19% |
| 2025-01-09 | 5.74 | 5.80 | 5.66 | 5.73 | 5.72 | qfq | 5,298,303 | 30,458,139 | -0.35% |
| 2025-01-08 | 5.77 | 5.80 | 5.54 | 5.75 | 5.74 | qfq | 8,166,776 | 46,466,722 | -1.20% |
| 2025-01-07 | 5.62 | 5.82 | 5.61 | 5.82 | 5.81 | qfq | 9,105,500 | 51,991,132 | 3.74% |
| 2025-01-06 | 5.60 | 5.69 | 5.37 | 5.61 | 5.60 | qfq | 8,237,621 | 45,878,356 | 0.18% |
| 2025-01-03 | 5.88 | 5.90 | 5.59 | 5.60 | 5.59 | qfq | 9,747,720 | 55,742,488 | -4.44% |
| 2025-01-02 | 5.94 | 6.06 | 5.80 | 5.86 | 5.85 | qfq | 10,397,800 | 61,616,151 | -1.18% |
| 2024-12-31 | 6.20 | 6.30 | 5.93 | 5.93 | 5.92 | qfq | 13,600,602 | 82,818,429 | -5.72% |
| 2024-12-30 | 6.15 | 6.49 | 5.98 | 6.29 | 6.28 | qfq | 17,664,197 | 110,300,030 | 1.29% |
| 2024-12-27 | 6.04 | 6.25 | 6.03 | 6.21 | 6.20 | qfq | 9,614,842 | 59,436,025 | 2.81% |
| 2024-12-26 | 6.00 | 6.12 | 6.00 | 6.04 | 6.03 | qfq | 6,904,412 | 41,899,341 | 0.17% |
| 2024-12-25 | 6.28 | 6.32 | 5.98 | 6.03 | 6.02 | qfq | 12,138,900 | 73,604,545 | -4.13% |
| 2024-12-24 | 6.11 | 6.43 | 6.11 | 6.29 | 6.28 | qfq | 9,734,801 | 61,083,044 | 2.28% |
| 2024-12-23 | 6.46 | 6.52 | 6.08 | 6.15 | 6.14 | qfq | 14,262,878 | 89,159,594 | -5.38% |
| 2024-12-20 | 6.44 | 6.60 | 6.38 | 6.50 | 6.49 | qfq | 11,720,001 | 76,074,631 | 0.93% |
| 2024-12-19 | 6.36 | 6.51 | 6.25 | 6.44 | 6.43 | qfq | 11,043,362 | 70,691,185 | 0.16% |
| 2024-12-18 | 6.40 | 6.63 | 6.30 | 6.43 | 6.42 | qfq | 14,121,300 | 91,450,900 | 0.94% |
| 2024-12-17 | 6.60 | 6.78 | 6.36 | 6.37 | 6.36 | qfq | 19,156,512 | 124,924,528 | -3.63% |
| 2024-12-16 | 6.69 | 6.89 | 6.58 | 6.61 | 6.60 | qfq | 19,925,114 | 133,577,701 | -2.65% |
| 2024-12-13 | 7.13 | 7.18 | 6.77 | 6.79 | 6.78 | qfq | 38,751,090 | 270,551,922 | -3.00% |
| 2024-12-12 | 6.71 | 7.01 | 6.61 | 7.00 | 6.99 | qfq | 33,190,168 | 227,428,604 | 3.70% |
| 2024-12-11 | 6.71 | 6.77 | 6.67 | 6.75 | 6.74 | qfq | 13,780,802 | 92,616,945 | 0.00% |
| 2024-12-10 | 7.05 | 7.09 | 6.71 | 6.75 | 6.74 | qfq | 29,751,240 | 204,208,474 | -2.46% |
| 2024-12-09 | 6.81 | 6.95 | 6.64 | 6.92 | 6.91 | qfq | 23,681,949 | 160,784,699 | 1.62% |
| 2024-12-06 | 6.73 | 6.93 | 6.59 | 6.81 | 6.80 | qfq | 24,246,278 | 164,132,992 | 1.49% |
| 2024-12-05 | 6.58 | 6.77 | 6.58 | 6.71 | 6.70 | qfq | 16,759,501 | 112,173,049 | 1.67% |
| 2024-12-04 | 6.66 | 6.81 | 6.55 | 6.60 | 6.59 | qfq | 19,771,800 | 131,608,402 | -2.08% |
| 2024-12-03 | 6.81 | 6.89 | 6.67 | 6.74 | 6.73 | qfq | 25,914,591 | 174,746,586 | -2.03% |
| 2024-12-02 | 6.81 | 6.99 | 6.74 | 6.88 | 6.87 | qfq | 43,939,413 | 300,894,607 | 0.73% |
| 2024-11-29 | 6.70 | 6.98 | 6.55 | 6.83 | 6.82 | qfq | 61,262,191 | 414,380,902 | 7.05% |
| 2024-11-28 | 6.31 | 6.47 | 6.29 | 6.38 | 6.37 | qfq | 16,204,478 | 103,318,940 | 0.95% |
| 2024-11-27 | 6.25 | 6.32 | 6.03 | 6.32 | 6.31 | qfq | 15,498,157 | 95,784,062 | 0.32% |
| 2024-11-26 | 6.31 | 6.40 | 6.26 | 6.30 | 6.29 | qfq | 14,568,600 | 92,354,791 | -1.25% |
| 2024-11-25 | 6.25 | 6.55 | 6.14 | 6.38 | 6.37 | qfq | 19,571,200 | 123,872,371 | 2.08% |
| 2024-11-22 | 6.51 | 6.65 | 6.23 | 6.25 | 6.24 | qfq | 27,098,100 | 175,007,047 | -4.29% |
| 2024-11-21 | 6.40 | 6.58 | 6.35 | 6.53 | 6.52 | qfq | 28,625,500 | 185,643,292 | -0.46% |
| 2024-11-20 | 6.23 | 6.74 | 6.18 | 6.56 | 6.55 | qfq | 45,648,620 | 292,991,687 | 4.79% |
| 2024-11-19 | 5.93 | 6.26 | 5.89 | 6.26 | 6.25 | qfq | 22,802,900 | 139,330,059 | 5.56% |
| 2024-11-18 | 6.10 | 6.17 | 5.79 | 5.93 | 5.92 | qfq | 15,536,345 | 91,979,543 | -2.63% |
| 2024-11-15 | 6.26 | 6.32 | 6.09 | 6.09 | 6.08 | qfq | 16,495,400 | 102,270,829 | -2.87% |
| 2024-11-14 | 6.45 | 6.68 | 6.25 | 6.27 | 6.26 | qfq | 20,115,100 | 129,236,460 | -3.39% |
| 2024-11-13 | 6.48 | 6.61 | 6.29 | 6.49 | 6.48 | qfq | 28,657,316 | 184,443,831 | -2.26% |
| 2024-11-12 | 6.56 | 7.11 | 6.43 | 6.64 | 6.63 | qfq | 46,576,486 | 311,974,186 | 1.53% |
| 2024-11-11 | 6.45 | 6.62 | 6.31 | 6.54 | 6.53 | qfq | 26,183,800 | 168,959,326 | 1.24% |
| 2024-11-08 | 6.47 | 6.74 | 6.35 | 6.46 | 6.45 | qfq | 32,363,316 | 210,717,116 | -0.15% |
| 2024-11-07 | 6.09 | 6.65 | 6.01 | 6.47 | 6.46 | qfq | 38,080,420 | 241,270,803 | 5.89% |
| 2024-11-06 | 6.05 | 6.12 | 5.95 | 6.11 | 6.10 | qfq | 21,995,901 | 133,319,729 | 2.69% |
| 2024-11-05 | 5.78 | 5.96 | 5.74 | 5.95 | 5.94 | qfq | 13,149,400 | 77,493,977 | 2.94% |
| 2024-11-04 | 5.66 | 5.82 | 5.64 | 5.78 | 5.77 | qfq | 8,772,300 | 50,412,367 | 1.76% |
| 2024-11-01 | 6.03 | 6.06 | 5.65 | 5.68 | 5.67 | qfq | 17,616,400 | 102,213,588 | -6.27% |
| 2024-10-31 | 5.97 | 6.14 | 5.97 | 6.06 | 6.05 | qfq | 16,315,812 | 99,063,801 | 2.19% |
| 2024-10-30 | 5.96 | 6.03 | 5.84 | 5.93 | 5.92 | qfq | 12,923,200 | 76,633,864 | -0.50% |
| 2024-10-29 | 6.16 | 6.23 | 5.95 | 5.96 | 5.95 | qfq | 18,355,432 | 111,137,988 | -3.56% |
| 2024-10-28 | 6.00 | 6.18 | 6.00 | 6.18 | 6.17 | qfq | 19,545,345 | 119,118,491 | 3.17% |
| 2024-10-25 | 5.90 | 6.03 | 5.89 | 5.99 | 5.98 | qfq | 21,146,720 | 126,027,526 | 3.99% |
| 2024-10-24 | 5.79 | 5.83 | 5.70 | 5.76 | 5.75 | qfq | 11,227,200 | 64,535,378 | -1.20% |
| 2024-10-23 | 5.91 | 5.97 | 5.78 | 5.83 | 5.82 | qfq | 15,874,112 | 93,148,282 | -1.52% |
| 2024-10-22 | 5.82 | 5.95 | 5.77 | 5.92 | 5.91 | qfq | 19,234,720 | 112,688,700 | 1.02% |
| 2024-10-21 | 5.70 | 5.93 | 5.69 | 5.86 | 5.85 | qfq | 21,808,700 | 126,654,565 | 3.90% |
| 2024-10-18 | 5.53 | 5.80 | 5.44 | 5.64 | 5.63 | qfq | 20,478,812 | 114,636,816 | 2.36% |
| 2024-10-17 | 5.59 | 5.60 | 5.47 | 5.51 | 5.50 | qfq | 14,224,500 | 78,973,962 | 0.92% |
| 2024-10-16 | 5.42 | 5.59 | 5.35 | 5.46 | 5.45 | qfq | 12,713,648 | 69,697,035 | 0.00% |
| 2024-10-15 | 5.56 | 5.64 | 5.45 | 5.46 | 5.45 | qfq | 14,427,900 | 79,935,586 | -1.80% |
| 2024-10-14 | 5.34 | 5.57 | 5.33 | 5.56 | 5.55 | qfq | 16,947,820 | 92,730,326 | 4.12% |
| 2024-10-11 | 5.70 | 5.71 | 5.24 | 5.34 | 5.33 | qfq | 19,588,438 | 106,750,729 | -6.48% |
| 2024-10-10 | 5.78 | 5.92 | 5.57 | 5.71 | 5.70 | qfq | 19,595,247 | 112,676,691 | 1.06% |
| 2024-10-09 | 6.25 | 6.29 | 5.61 | 5.65 | 5.64 | qfq | 39,731,632 | 235,969,592 | -14.78% |
| 2024-10-08 | 6.83 | 6.83 | 5.89 | 6.63 | 6.62 | qfq | 56,418,872 | 359,858,057 | 15.71% |
| 2024-09-30 | 5.18 | 5.83 | 5.05 | 5.73 | 5.72 | qfq | 44,361,745 | 240,419,262 | 15.29% |
| 2024-09-27 | 4.73 | 5.03 | 4.72 | 4.97 | 4.96 | qfq | 23,862,374 | 116,165,185 | 6.20% |
| 2024-09-26 | 4.57 | 4.68 | 4.53 | 4.68 | 4.67 | qfq | 11,704,600 | 54,097,015 | 2.41% |
| 2024-09-25 | 4.56 | 4.70 | 4.55 | 4.57 | 4.56 | qfq | 14,162,374 | 65,559,463 | 0.88% |
| 2024-09-24 | 4.42 | 4.53 | 4.38 | 4.53 | 4.52 | qfq | 11,345,100 | 50,812,167 | 3.19% |
| 2024-09-23 | 4.43 | 4.45 | 4.37 | 4.39 | 4.38 | qfq | 5,391,100 | 23,763,184 | -0.68% |
| 2024-09-20 | 4.49 | 4.49 | 4.38 | 4.42 | 4.41 | qfq | 6,659,100 | 29,449,347 | -1.34% |
| 2024-09-19 | 4.38 | 4.49 | 4.37 | 4.48 | 4.47 | qfq | 8,726,700 | 38,853,936 | 2.28% |
| 2024-09-18 | 4.35 | 4.40 | 4.27 | 4.38 | 4.37 | qfq | 7,280,500 | 31,540,363 | 0.46% |
| 2024-09-13 | 4.44 | 4.47 | 4.35 | 4.36 | 4.35 | qfq | 6,334,300 | 27,831,745 | -2.02% |
| 2024-09-12 | 4.44 | 4.53 | 4.44 | 4.45 | 4.44 | qfq | 7,528,401 | 33,830,263 | 0.00% |
| 2024-09-11 | 4.47 | 4.52 | 4.42 | 4.45 | 4.44 | qfq | 5,998,700 | 26,789,788 | -0.45% |
| 2024-09-10 | 4.42 | 4.48 | 4.38 | 4.47 | 4.46 | qfq | 7,253,000 | 32,133,986 | 1.13% |
| 2024-09-09 | 4.34 | 4.44 | 4.30 | 4.42 | 4.41 | qfq | 7,039,900 | 30,915,946 | 1.38% |
| 2024-09-06 | 4.52 | 4.52 | 4.36 | 4.36 | 4.35 | qfq | 7,498,400 | 33,072,620 | -2.46% |
| 2024-09-05 | 4.50 | 4.53 | 4.44 | 4.47 | 4.46 | qfq | 8,280,100 | 37,112,716 | -0.89% |
| 2024-09-04 | 4.48 | 4.57 | 4.45 | 4.51 | 4.50 | qfq | 6,823,980 | 30,797,199 | -0.22% |
| 2024-09-03 | 4.51 | 4.56 | 4.48 | 4.52 | 4.51 | qfq | 6,505,000 | 29,398,996 | 0.22% |
| 2024-09-02 | 4.58 | 4.62 | 4.51 | 4.51 | 4.50 | qfq | 9,207,931 | 42,038,848 | -1.53% |
| 2024-08-30 | 4.46 | 4.66 | 4.43 | 4.58 | 4.57 | qfq | 17,003,400 | 77,742,416 | 1.55% |
| 2024-08-29 | 4.38 | 4.60 | 4.37 | 4.51 | 4.50 | qfq | 14,012,500 | 63,275,277 | 2.27% |
| 2024-08-28 | 4.39 | 4.45 | 4.34 | 4.41 | 4.40 | qfq | 6,866,500 | 30,280,742 | 0.46% |
| 2024-08-27 | 4.54 | 4.56 | 4.37 | 4.39 | 4.38 | qfq | 10,114,600 | 44,705,062 | -3.30% |
| 2024-08-26 | 4.46 | 4.56 | 4.45 | 4.54 | 4.53 | qfq | 9,625,001 | 43,539,370 | 1.79% |
| 2024-08-23 | 4.60 | 4.60 | 4.42 | 4.46 | 4.45 | qfq | 11,060,900 | 49,550,647 | -2.19% |
| 2024-08-22 | 4.69 | 4.77 | 4.55 | 4.56 | 4.55 | qfq | 12,912,100 | 60,142,136 | -1.72% |
| 2024-08-21 | 4.62 | 4.69 | 4.62 | 4.64 | 4.63 | qfq | 7,982,100 | 37,139,278 | -0.85% |
| 2024-08-20 | 4.83 | 4.84 | 4.66 | 4.68 | 4.67 | qfq | 11,826,535 | 55,591,628 | -2.30% |
| 2024-08-19 | 4.76 | 4.81 | 4.70 | 4.79 | 4.78 | qfq | 12,046,200 | 57,427,828 | 0.21% |
| 2024-08-16 | 4.89 | 4.90 | 4.78 | 4.78 | 4.77 | qfq | 15,453,200 | 74,572,295 | -2.45% |
| 2024-08-15 | 4.93 | 4.94 | 4.77 | 4.90 | 4.89 | qfq | 19,280,658 | 93,717,035 | -0.41% |
| 2024-08-14 | 5.10 | 5.11 | 4.91 | 4.92 | 4.91 | qfq | 19,315,934 | 96,200,431 | -2.19% |
| 2024-08-13 | 5.10 | 5.15 | 4.95 | 5.03 | 5.02 | qfq | 28,754,978 | 144,546,046 | -2.90% |
| 2024-08-12 | 5.20 | 5.47 | 5.18 | 5.18 | 5.17 | qfq | 40,245,334 | 213,865,509 | 0.78% |
| 2024-08-09 | 5.06 | 5.38 | 5.04 | 5.14 | 5.13 | qfq | 33,722,300 | 174,228,539 | 0.59% |
| 2024-08-08 | 5.17 | 5.24 | 5.06 | 5.11 | 5.10 | qfq | 40,271,000 | 206,762,485 | -6.07% |
| 2024-08-07 | 4.92 | 5.55 | 4.89 | 5.44 | 5.43 | qfq | 60,845,789 | 316,776,899 | 12.16% |
| 2024-08-06 | 4.71 | 4.87 | 4.71 | 4.85 | 4.84 | qfq | 13,987,600 | 67,203,272 | 3.41% |
| 2024-08-05 | 4.95 | 4.95 | 4.68 | 4.69 | 4.68 | qfq | 15,391,600 | 74,118,527 | -4.67% |
| 2024-08-02 | 4.90 | 5.01 | 4.89 | 4.92 | 4.91 | qfq | 13,855,492 | 68,644,229 | -0.81% |
| 2024-08-01 | 4.97 | 5.01 | 4.92 | 4.96 | 4.95 | qfq | 17,487,225 | 86,803,281 | 0.20% |
| 2024-07-31 | 4.78 | 4.96 | 4.70 | 4.95 | 4.94 | qfq | 24,398,825 | 118,349,539 | 3.56% |
| 2024-07-30 | 4.84 | 4.85 | 4.72 | 4.78 | 4.77 | qfq | 24,480,000 | 117,020,322 | -1.85% |
| 2024-07-29 | 4.79 | 5.17 | 4.74 | 4.87 | 4.86 | qfq | 37,571,633 | 184,974,624 | 4.51% |
| 2024-07-26 | 4.60 | 4.68 | 4.58 | 4.66 | 4.65 | qfq | 8,975,700 | 41,716,276 | 1.53% |
| 2024-07-25 | 4.47 | 4.64 | 4.46 | 4.59 | 4.58 | qfq | 11,650,000 | 53,022,418 | 1.10% |
| 2024-07-24 | 4.55 | 4.63 | 4.52 | 4.54 | 4.53 | qfq | 10,697,300 | 48,775,254 | -1.73% |
| 2024-07-23 | 4.70 | 4.82 | 4.61 | 4.62 | 4.61 | qfq | 12,739,900 | 59,697,376 | -2.53% |
| 2024-07-22 | 4.66 | 4.76 | 4.66 | 4.74 | 4.73 | qfq | 12,189,273 | 57,571,933 | 1.07% |
| 2024-07-19 | 4.68 | 4.74 | 4.60 | 4.69 | 4.68 | qfq | 11,979,873 | 56,198,000 | 0.86% |
| 2024-07-18 | 4.60 | 4.68 | 4.54 | 4.65 | 4.64 | qfq | 12,620,900 | 58,216,762 | -0.21% |
| 2024-07-17 | 4.81 | 4.82 | 4.65 | 4.66 | 4.65 | qfq | 14,934,073 | 70,083,556 | -2.92% |
| 2024-07-16 | 4.89 | 4.92 | 4.76 | 4.80 | 4.79 | qfq | 14,306,800 | 68,910,110 | -1.44% |
| 2024-07-15 | 5.00 | 5.04 | 4.85 | 4.87 | 4.86 | qfq | 15,811,200 | 77,917,936 | -3.18% |
| 2024-07-12 | 5.11 | 5.15 | 5.00 | 5.03 | 5.02 | qfq | 16,347,800 | 82,818,302 | -1.76% |
| 2024-07-11 | 5.11 | 5.14 | 5.04 | 5.12 | 5.11 | qfq | 18,327,500 | 93,463,584 | 1.79% |
| 2024-07-10 | 5.06 | 5.13 | 5.00 | 5.03 | 5.02 | qfq | 15,879,000 | 80,224,582 | -2.14% |
| 2024-07-09 | 5.02 | 5.16 | 4.91 | 5.14 | 5.13 | qfq | 21,119,700 | 106,558,939 | 1.98% |
| 2024-07-08 | 5.05 | 5.08 | 4.93 | 5.04 | 5.00 | qfq | 16,938,800 | 84,961,347 | 0.00% |
| 2024-07-05 | 5.08 | 5.16 | 4.95 | 5.04 | 5.00 | qfq | 19,990,300 | 100,420,082 | -1.75% |
| 2024-07-04 | 5.28 | 5.33 | 5.10 | 5.13 | 5.09 | qfq | 20,485,111 | 106,171,510 | -3.21% |
| 2024-07-03 | 5.50 | 5.50 | 5.24 | 5.30 | 5.26 | qfq | 24,760,700 | 131,283,073 | -3.99% |
| 2024-07-02 | 5.62 | 5.69 | 5.46 | 5.52 | 5.47 | qfq | 24,153,873 | 133,638,672 | -3.16% |
| 2024-07-01 | 5.55 | 5.77 | 5.50 | 5.70 | 5.65 | qfq | 34,039,000 | 192,866,787 | 2.70% |
| 2024-06-28 | 5.42 | 5.68 | 5.26 | 5.55 | 5.50 | qfq | 40,555,330 | 222,526,330 | 2.02% |
| 2024-06-27 | 5.66 | 5.66 | 5.43 | 5.44 | 5.40 | qfq | 28,126,030 | 154,794,537 | -5.06% |
| 2024-06-26 | 5.50 | 5.77 | 5.45 | 5.73 | 5.68 | qfq | 30,017,230 | 169,042,681 | 3.43% |
| 2024-06-25 | 5.52 | 5.63 | 5.42 | 5.54 | 5.49 | qfq | 25,231,768 | 139,054,069 | 0.36% |
| 2024-06-24 | 5.55 | 5.81 | 5.48 | 5.52 | 5.47 | qfq | 30,858,616 | 174,114,320 | -2.47% |
| 2024-06-21 | 5.75 | 5.84 | 5.62 | 5.66 | 5.61 | qfq | 28,710,216 | 164,994,234 | -0.35% |
| 2024-06-20 | 6.01 | 6.02 | 5.63 | 5.68 | 5.63 | qfq | 40,923,010 | 236,874,164 | -5.49% |
| 2024-06-19 | 6.18 | 6.22 | 5.94 | 6.01 | 5.96 | qfq | 44,382,655 | 268,136,225 | -3.06% |
| 2024-06-18 | 6.36 | 6.48 | 6.11 | 6.20 | 6.15 | qfq | 52,410,308 | 324,825,679 | -2.97% |
| 2024-06-17 | 6.40 | 6.72 | 6.18 | 6.39 | 6.34 | qfq | 58,051,780 | 373,885,917 | -5.19% |
| 2024-06-14 | 6.96 | 7.41 | 6.74 | 6.74 | 6.68 | qfq | 81,396,752 | 575,720,243 | -4.13% |
| 2024-06-13 | 6.67 | 7.06 | 6.60 | 7.03 | 6.97 | qfq | 75,424,426 | 518,175,737 | 2.78% |
| 2024-06-12 | 6.87 | 7.44 | 6.72 | 6.84 | 6.78 | qfq | 85,812,545 | 604,515,672 | -2.43% |
| 2024-06-11 | 6.80 | 7.04 | 6.54 | 7.01 | 6.95 | qfq | 75,131,161 | 508,804,958 | 3.24% |
| 2024-06-07 | 6.30 | 6.89 | 6.20 | 6.79 | 6.73 | qfq | 85,427,097 | 568,572,437 | 5.60% |
| 2024-06-06 | 6.37 | 6.80 | 6.12 | 6.43 | 6.38 | qfq | 79,900,410 | 518,015,630 | 0.94% |
| 2024-06-05 | 6.40 | 6.69 | 6.30 | 6.37 | 6.32 | qfq | 75,784,306 | 492,699,344 | -5.35% |
| 2024-06-04 | 5.87 | 6.83 | 5.87 | 6.73 | 6.67 | qfq | 100,689,932 | 633,025,087 | 14.65% |
| 2024-06-03 | 6.05 | 6.18 | 5.81 | 5.87 | 5.82 | qfq | 65,187,097 | 386,987,494 | -6.83% |
| 2024-05-31 | 6.04 | 6.58 | 5.99 | 6.30 | 6.25 | qfq | 88,488,657 | 555,623,816 | -0.32% |
| 2024-05-30 | 6.96 | 7.06 | 6.27 | 6.32 | 6.27 | qfq | 91,310,431 | 595,641,893 | -10.73% |
| 2024-05-29 | 7.05 | 7.45 | 6.80 | 7.08 | 7.02 | qfq | 120,327,932 | 853,103,540 | -2.61% |
| 2024-05-28 | 6.20 | 7.27 | 6.20 | 7.27 | 7.21 | qfq | 109,454,179 | 768,276,414 | 19.97% |
| 2024-05-27 | 6.13 | 6.88 | 5.91 | 6.06 | 6.01 | qfq | 100,226,962 | 627,064,696 | 2.89% |
| 2024-05-24 | 5.16 | 6.18 | 5.16 | 5.89 | 5.84 | qfq | 85,764,656 | 499,322,489 | 13.71% |
| 2024-05-23 | 5.37 | 5.42 | 5.15 | 5.18 | 5.14 | qfq | 42,567,990 | 223,553,689 | -6.83% |
| 2024-05-22 | 5.45 | 5.84 | 5.40 | 5.56 | 5.51 | qfq | 58,640,057 | 328,695,654 | 2.02% |
| 2024-05-21 | 5.41 | 5.55 | 5.33 | 5.45 | 5.41 | qfq | 38,966,860 | 211,267,266 | -1.62% |
| 2024-05-20 | 5.20 | 5.64 | 5.10 | 5.54 | 5.49 | qfq | 63,104,076 | 339,930,819 | 4.14% |
| 2024-05-17 | 5.08 | 5.37 | 5.06 | 5.32 | 5.28 | qfq | 49,772,396 | 261,852,263 | 3.70% |
| 2024-05-16 | 5.21 | 5.37 | 5.09 | 5.13 | 5.09 | qfq | 47,756,628 | 248,151,455 | -3.57% |
| 2024-05-15 | 5.68 | 5.82 | 5.30 | 5.32 | 5.28 | qfq | 67,825,038 | 372,430,197 | -6.99% |
| 2024-05-14 | 5.55 | 6.34 | 5.39 | 5.72 | 5.67 | qfq | 87,710,701 | 511,209,221 | -3.54% |
| 2024-05-13 | 5.05 | 5.99 | 4.97 | 5.93 | 5.88 | qfq | 100,323,126 | 556,633,299 | 14.04% |
| 2024-05-10 | 4.31 | 5.20 | 4.30 | 5.20 | 5.16 | qfq | 55,583,121 | 279,648,499 | 20.09% |
| 2024-05-09 | 4.19 | 4.40 | 4.19 | 4.33 | 4.29 | qfq | 9,870,269 | 42,719,599 | 2.61% |
| 2024-05-08 | 4.21 | 4.28 | 4.18 | 4.22 | 4.19 | qfq | 8,313,000 | 35,159,518 | 0.24% |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.21 | 4.18 | qfq | 8,941,900 | 37,491,165 | 0.72% |
| 2024-05-06 | 4.10 | 4.22 | 4.10 | 4.18 | 4.15 | qfq | 9,117,842 | 37,996,819 | 2.20% |
| 2024-04-30 | 4.21 | 4.21 | 4.06 | 4.09 | 4.06 | qfq | 9,090,000 | 37,342,753 | -1.92% |
| 2024-04-29 | 4.09 | 4.19 | 4.04 | 4.17 | 4.14 | qfq | 12,495,776 | 51,712,782 | 1.71% |
| 2024-04-26 | 4.05 | 4.12 | 4.02 | 4.10 | 4.07 | qfq | 16,312,294 | 66,455,687 | -2.15% |
| 2024-04-25 | 3.96 | 4.28 | 3.87 | 4.19 | 4.16 | qfq | 18,610,726 | 76,352,624 | 5.54% |
| 2024-04-24 | 3.88 | 4.02 | 3.80 | 3.97 | 3.94 | qfq | 13,604,100 | 53,709,519 | 0.51% |
| 2024-04-23 | 3.70 | 4.28 | 3.70 | 3.95 | 3.92 | qfq | 15,973,100 | 64,069,572 | 7.63% |
| 2024-04-22 | 3.71 | 3.74 | 3.57 | 3.67 | 3.64 | qfq | 4,232,700 | 15,497,164 | -0.54% |
| 2024-04-19 | 3.78 | 3.78 | 3.65 | 3.69 | 3.66 | qfq | 4,171,403 | 15,455,292 | -0.81% |
| 2024-04-18 | 3.80 | 3.80 | 3.67 | 3.72 | 3.69 | qfq | 5,698,807 | 21,321,783 | -1.33% |
| 2024-04-17 | 3.50 | 3.77 | 3.50 | 3.77 | 3.74 | qfq | 7,612,356 | 28,160,628 | 8.33% |
| 2024-04-16 | 3.89 | 3.89 | 3.44 | 3.48 | 3.45 | qfq | 9,689,901 | 34,649,229 | -10.54% |
| 2024-04-15 | 4.08 | 4.19 | 3.83 | 3.89 | 3.86 | qfq | 7,281,300 | 28,899,503 | -4.89% |
| 2024-04-12 | 4.22 | 4.24 | 4.08 | 4.09 | 4.06 | qfq | 3,316,926 | 13,738,841 | -3.08% |
| 2024-04-11 | 4.08 | 4.25 | 4.05 | 4.22 | 4.19 | qfq | 4,711,604 | 19,745,283 | 2.43% |
| 2024-04-10 | 4.22 | 4.23 | 4.07 | 4.12 | 4.09 | qfq | 4,516,800 | 18,633,878 | -2.60% |
| 2024-04-09 | 4.17 | 4.26 | 4.16 | 4.23 | 4.20 | qfq | 3,907,700 | 16,460,469 | 0.95% |
| 2024-04-08 | 4.35 | 4.38 | 4.17 | 4.19 | 4.16 | qfq | 5,035,200 | 21,362,614 | -3.46% |
| 2024-04-03 | 4.42 | 4.42 | 4.28 | 4.34 | 4.30 | qfq | 4,489,500 | 19,441,502 | -0.91% |
| 2024-04-02 | 4.38 | 4.42 | 4.35 | 4.38 | 4.34 | qfq | 4,398,211 | 19,281,715 | 0.00% |
| 2024-04-01 | 4.29 | 4.39 | 4.27 | 4.38 | 4.34 | qfq | 4,703,000 | 20,458,114 | 2.58% |
| 2024-03-29 | 4.18 | 4.27 | 4.13 | 4.27 | 4.24 | qfq | 4,224,837 | 17,869,636 | 2.89% |
| 2024-03-28 | 4.07 | 4.20 | 4.06 | 4.15 | 4.12 | qfq | 4,448,300 | 18,464,316 | 1.97% |
| 2024-03-27 | 4.23 | 4.26 | 4.07 | 4.07 | 4.04 | qfq | 5,672,751 | 23,512,430 | -4.24% |
| 2024-03-26 | 4.23 | 4.27 | 4.18 | 4.25 | 4.22 | qfq | 4,143,711 | 17,511,361 | 1.43% |
| 2024-03-25 | 4.28 | 4.33 | 4.19 | 4.19 | 4.16 | qfq | 5,103,726 | 21,772,047 | -3.01% |
| 2024-03-22 | 4.42 | 4.42 | 4.27 | 4.32 | 4.28 | qfq | 5,467,900 | 23,662,816 | -2.26% |
| 2024-03-21 | 4.40 | 4.44 | 4.35 | 4.42 | 4.38 | qfq | 4,201,556 | 18,501,744 | 0.68% |
| 2024-03-20 | 4.35 | 4.41 | 4.34 | 4.39 | 4.35 | qfq | 4,806,756 | 21,091,749 | 0.46% |
| 2024-03-19 | 4.32 | 4.43 | 4.32 | 4.37 | 4.33 | qfq | 9,193,452 | 40,324,131 | 1.16% |
| 2024-03-18 | 4.27 | 4.33 | 4.27 | 4.32 | 4.28 | qfq | 5,990,652 | 25,773,907 | 1.17% |
| 2024-03-15 | 4.21 | 4.28 | 4.17 | 4.27 | 4.24 | qfq | 6,378,936 | 26,914,065 | 0.71% |
| 2024-03-14 | 4.32 | 4.33 | 4.18 | 4.24 | 4.21 | qfq | 9,860,307 | 41,898,338 | -2.75% |
| 2024-03-13 | 4.28 | 4.51 | 4.21 | 4.36 | 4.32 | qfq | 12,611,641 | 54,655,103 | 1.16% |
| 2024-03-12 | 4.37 | 4.39 | 4.24 | 4.31 | 4.27 | qfq | 13,778,247 | 59,089,489 | -2.27% |
| 2024-03-11 | 4.12 | 4.74 | 4.08 | 4.41 | 4.37 | qfq | 16,060,222 | 70,854,826 | 7.04% |
| 2024-03-08 | 4.10 | 4.18 | 4.04 | 4.12 | 4.09 | qfq | 5,197,300 | 21,311,742 | 1.23% |
| 2024-03-07 | 4.13 | 4.22 | 4.06 | 4.07 | 4.04 | qfq | 9,814,175 | 40,389,177 | -1.45% |
| 2024-03-06 | 3.94 | 4.29 | 3.93 | 4.13 | 4.10 | qfq | 11,766,847 | 48,370,083 | 4.82% |
| 2024-03-05 | 4.06 | 4.07 | 3.91 | 3.94 | 3.91 | qfq | 5,521,200 | 21,979,864 | -2.96% |
| 2024-03-04 | 4.10 | 4.18 | 3.99 | 4.06 | 4.03 | qfq | 5,778,400 | 23,451,874 | -0.73% |
| 2024-03-01 | 3.99 | 4.12 | 3.98 | 4.09 | 4.06 | qfq | 7,209,673 | 29,151,457 | 2.51% |
| 2024-02-29 | 3.77 | 3.99 | 3.77 | 3.99 | 3.96 | qfq | 8,210,200 | 32,000,462 | 4.45% |
| 2024-02-28 | 4.19 | 4.29 | 3.82 | 3.82 | 3.79 | qfq | 12,865,600 | 52,229,037 | -7.95% |
| 2024-02-27 | 3.98 | 4.16 | 3.97 | 4.15 | 4.12 | qfq | 7,449,700 | 30,411,069 | 2.72% |
| 2024-02-26 | 3.95 | 4.14 | 3.90 | 4.04 | 4.01 | qfq | 11,514,202 | 46,232,502 | 4.12% |
| 2024-02-23 | 3.76 | 3.88 | 3.74 | 3.88 | 3.85 | qfq | 8,749,600 | 33,436,861 | 4.02% |
| 2024-02-22 | 3.74 | 3.79 | 3.63 | 3.73 | 3.70 | qfq | 6,636,339 | 24,578,690 | 1.91% |
| 2024-02-21 | 3.51 | 3.79 | 3.48 | 3.66 | 3.63 | qfq | 8,750,602 | 32,062,874 | 3.10% |
| 2024-02-20 | 3.50 | 3.56 | 3.41 | 3.55 | 3.52 | qfq | 5,704,661 | 19,963,070 | 1.43% |
| 2024-02-19 | 3.36 | 3.61 | 3.36 | 3.50 | 3.47 | qfq | 12,084,176 | 42,165,054 | 4.79% |
| 2024-02-08 | 3.07 | 3.35 | 2.96 | 3.34 | 3.31 | qfq | 16,972,019 | 53,023,116 | 9.15% |
| 2024-02-07 | 3.31 | 3.45 | 3.01 | 3.06 | 3.03 | qfq | 12,513,790 | 39,373,111 | -7.27% |
| 2024-02-06 | 3.20 | 3.46 | 2.97 | 3.30 | 3.27 | qfq | 13,627,931 | 43,180,905 | 0.30% |
| 2024-02-05 | 3.78 | 3.81 | 3.20 | 3.29 | 3.26 | qfq | 16,684,437 | 56,735,760 | -15.21% |
| 2024-02-02 | 4.07 | 4.14 | 3.69 | 3.88 | 3.85 | qfq | 8,986,600 | 35,264,261 | -3.96% |
| 2024-02-01 | 4.15 | 4.15 | 3.96 | 4.04 | 4.01 | qfq | 7,626,465 | 30,987,614 | -2.88% |
| 2024-01-31 | 4.31 | 4.39 | 4.10 | 4.16 | 4.13 | qfq | 9,562,730 | 40,399,071 | -5.88% |
| 2024-01-30 | 4.54 | 4.57 | 4.39 | 4.42 | 4.38 | qfq | 7,253,200 | 32,538,234 | -1.12% |
| 2024-01-29 | 4.64 | 4.68 | 4.47 | 4.47 | 4.43 | qfq | 4,299,028 | 19,533,792 | -3.25% |
| 2024-01-26 | 4.61 | 4.71 | 4.60 | 4.62 | 4.58 | qfq | 4,982,600 | 23,198,285 | 0.00% |
| 2024-01-25 | 4.47 | 4.63 | 4.42 | 4.62 | 4.58 | qfq | 4,921,205 | 22,328,713 | 4.05% |
| 2024-01-24 | 4.38 | 4.47 | 4.27 | 4.44 | 4.40 | qfq | 5,857,597 | 25,637,760 | 1.14% |
| 2024-01-23 | 4.38 | 4.43 | 4.22 | 4.39 | 4.35 | qfq | 8,238,121 | 35,763,965 | -1.13% |
| 2024-01-22 | 4.80 | 4.83 | 4.40 | 4.44 | 4.40 | qfq | 8,308,600 | 38,313,015 | -7.50% |
| 2024-01-19 | 4.92 | 4.94 | 4.80 | 4.80 | 4.76 | qfq | 5,214,400 | 25,264,456 | -2.83% |
| 2024-01-18 | 5.06 | 5.06 | 4.81 | 4.94 | 4.90 | qfq | 6,334,800 | 31,209,185 | -2.56% |
| 2024-01-17 | 5.17 | 5.21 | 5.07 | 5.07 | 5.03 | qfq | 3,107,100 | 15,985,003 | -1.93% |
| 2024-01-16 | 5.19 | 5.22 | 5.08 | 5.17 | 5.13 | qfq | 3,624,305 | 18,660,762 | -0.19% |
| 2024-01-15 | 5.22 | 5.26 | 5.18 | 5.18 | 5.14 | qfq | 4,267,400 | 22,211,083 | -0.96% |
| 2024-01-12 | 5.18 | 5.32 | 5.18 | 5.23 | 5.19 | qfq | 4,027,100 | 21,165,059 | 0.38% |
| 2024-01-11 | 5.15 | 5.22 | 5.13 | 5.21 | 5.17 | qfq | 3,254,700 | 16,857,659 | 1.36% |
| 2024-01-10 | 5.16 | 5.23 | 5.08 | 5.14 | 5.10 | qfq | 3,764,500 | 19,412,257 | -0.77% |
| 2024-01-09 | 5.15 | 5.21 | 5.12 | 5.18 | 5.14 | qfq | 4,453,500 | 22,990,507 | 0.78% |
| 2024-01-08 | 5.24 | 5.25 | 5.12 | 5.14 | 5.10 | qfq | 4,715,203 | 24,433,773 | -1.91% |
| 2024-01-05 | 5.39 | 5.39 | 5.22 | 5.24 | 5.20 | qfq | 3,707,800 | 19,587,569 | -1.69% |
| 2024-01-04 | 5.33 | 5.35 | 5.30 | 5.33 | 5.29 | qfq | 3,071,102 | 16,339,171 | 0.00% |
| 2024-01-03 | 5.29 | 5.36 | 5.29 | 5.33 | 5.29 | qfq | 4,593,000 | 24,434,398 | 0.00% |
| 2024-01-02 | 5.30 | 5.36 | 5.30 | 5.33 | 5.29 | qfq | 6,661,900 | 35,560,090 | 0.76% |
| 2023-12-29 | 5.17 | 5.29 | 5.15 | 5.29 | 5.25 | qfq | 3,953,600 | 20,747,043 | 2.32% |
| 2023-12-28 | 4.99 | 5.18 | 4.96 | 5.17 | 5.13 | qfq | 5,080,000 | 25,962,856 | 3.61% |
| 2023-12-27 | 4.98 | 5.00 | 4.92 | 4.99 | 4.95 | qfq | 2,229,316 | 11,062,520 | 0.60% |
| 2023-12-26 | 5.02 | 5.04 | 4.94 | 4.96 | 4.92 | qfq | 2,961,000 | 14,748,638 | -1.59% |
| 2023-12-25 | 5.04 | 5.08 | 5.01 | 5.04 | 5.00 | qfq | 3,470,300 | 17,508,261 | 0.00% |
| 2023-12-22 | 5.13 | 5.13 | 5.02 | 5.04 | 5.00 | qfq | 3,211,400 | 16,232,922 | -1.75% |
| 2023-12-21 | 5.07 | 5.15 | 5.00 | 5.13 | 5.09 | qfq | 3,769,700 | 19,104,700 | 1.18% |
| 2023-12-20 | 5.13 | 5.18 | 5.07 | 5.07 | 5.03 | qfq | 3,072,351 | 15,731,089 | -0.78% |
| 2023-12-19 | 5.11 | 5.13 | 5.05 | 5.11 | 5.07 | qfq | 2,589,200 | 13,175,635 | -0.20% |
| 2023-12-18 | 5.19 | 5.19 | 5.09 | 5.12 | 5.08 | qfq | 3,698,250 | 18,992,780 | -0.97% |
| 2023-12-15 | 5.20 | 5.25 | 5.16 | 5.17 | 5.13 | qfq | 2,836,100 | 14,704,094 | -0.58% |
| 2023-12-14 | 5.16 | 5.26 | 5.16 | 5.20 | 5.16 | qfq | 3,701,328 | 19,293,180 | 0.97% |
| 2023-12-13 | 5.19 | 5.24 | 5.14 | 5.15 | 5.11 | qfq | 3,202,000 | 16,606,471 | -0.77% |
| 2023-12-12 | 5.18 | 5.20 | 5.13 | 5.19 | 5.15 | qfq | 2,726,400 | 14,086,817 | 0.39% |
| 2023-12-11 | 5.10 | 5.19 | 5.05 | 5.17 | 5.13 | qfq | 3,893,800 | 19,951,868 | 1.17% |
| 2023-12-08 | 5.26 | 5.26 | 5.11 | 5.11 | 5.07 | qfq | 3,806,300 | 19,654,935 | -2.48% |
| 2023-12-07 | 5.25 | 5.27 | 5.20 | 5.24 | 5.20 | qfq | 3,365,100 | 17,602,660 | 0.19% |
| 2023-12-06 | 5.25 | 5.29 | 5.21 | 5.23 | 5.19 | qfq | 3,318,490 | 17,424,044 | -0.38% |
| 2023-12-05 | 5.31 | 5.32 | 5.24 | 5.25 | 5.21 | qfq | 3,360,900 | 17,742,678 | -1.13% |
| 2023-12-04 | 5.33 | 5.35 | 5.28 | 5.31 | 5.27 | qfq | 2,874,269 | 15,285,254 | -0.38% |
| 2023-12-01 | 5.31 | 5.37 | 5.30 | 5.33 | 5.29 | qfq | 3,146,500 | 16,768,907 | 0.38% |
| 2023-11-30 | 5.35 | 5.37 | 5.27 | 5.31 | 5.27 | qfq | 3,550,000 | 18,841,009 | -0.93% |
| 2023-11-29 | 5.39 | 5.42 | 5.35 | 5.36 | 5.32 | qfq | 3,843,863 | 20,680,022 | 0.00% |
| 2023-11-28 | 5.36 | 5.39 | 5.29 | 5.36 | 5.32 | qfq | 4,766,040 | 25,511,137 | 0.37% |
| 2023-11-27 | 5.25 | 5.38 | 5.24 | 5.34 | 5.30 | qfq | 7,273,488 | 38,621,290 | 1.71% |
| 2023-11-24 | 5.34 | 5.34 | 5.24 | 5.25 | 5.21 | qfq | 3,363,500 | 17,720,197 | -1.13% |
| 2023-11-23 | 5.25 | 5.34 | 5.25 | 5.31 | 5.27 | qfq | 2,958,800 | 15,686,929 | 0.57% |
| 2023-11-22 | 5.33 | 5.38 | 5.28 | 5.28 | 5.24 | qfq | 3,263,100 | 17,322,953 | -0.94% |
| 2023-11-21 | 5.37 | 5.38 | 5.31 | 5.33 | 5.29 | qfq | 3,140,415 | 16,780,754 | -0.74% |
| 2023-11-20 | 5.33 | 5.37 | 5.31 | 5.37 | 5.33 | qfq | 3,406,601 | 18,206,216 | 0.94% |
| 2023-11-17 | 5.29 | 5.35 | 5.25 | 5.32 | 5.28 | qfq | 3,801,700 | 20,137,238 | 0.57% |
| 2023-11-16 | 5.33 | 5.33 | 5.28 | 5.29 | 5.25 | qfq | 4,559,005 | 24,195,812 | -0.38% |
| 2023-11-15 | 5.27 | 5.33 | 5.25 | 5.31 | 5.27 | qfq | 4,838,900 | 25,640,838 | 0.95% |
| 2023-11-14 | 5.25 | 5.27 | 5.22 | 5.26 | 5.22 | qfq | 4,254,402 | 22,351,376 | 0.57% |
| 2023-11-13 | 5.19 | 5.23 | 5.17 | 5.23 | 5.19 | qfq | 3,243,400 | 16,884,275 | 0.97% |
| 2023-11-10 | 5.19 | 5.20 | 5.12 | 5.18 | 5.14 | qfq | 3,361,100 | 17,386,430 | 0.19% |
| 2023-11-09 | 5.19 | 5.20 | 5.13 | 5.17 | 5.13 | qfq | 4,323,527 | 22,321,888 | 0.00% |
| 2023-11-08 | 5.24 | 5.25 | 5.14 | 5.17 | 5.13 | qfq | 4,592,900 | 23,823,537 | -1.34% |
| 2023-11-07 | 5.21 | 5.27 | 5.14 | 5.24 | 5.20 | qfq | 6,467,900 | 33,664,228 | 1.75% |
| 2023-11-06 | 5.09 | 5.17 | 5.08 | 5.15 | 5.11 | qfq | 5,710,816 | 29,368,193 | 1.58% |
| 2023-11-03 | 5.05 | 5.10 | 5.05 | 5.07 | 5.03 | qfq | 2,854,600 | 14,510,992 | 0.40% |
| 2023-11-02 | 5.05 | 5.08 | 5.02 | 5.05 | 5.01 | qfq | 4,216,375 | 21,314,908 | 0.00% |
| 2023-11-01 | 5.03 | 5.06 | 4.99 | 5.05 | 5.01 | qfq | 3,081,600 | 15,532,835 | 0.60% |
| 2023-10-31 | 5.02 | 5.04 | 4.98 | 5.02 | 4.98 | qfq | 2,753,535 | 13,805,274 | 0.00% |
| 2023-10-30 | 4.98 | 5.02 | 4.97 | 5.02 | 4.98 | qfq | 3,897,900 | 19,500,541 | 0.80% |
| 2023-10-27 | 4.92 | 4.99 | 4.91 | 4.98 | 4.94 | qfq | 2,451,700 | 12,173,451 | 0.81% |
| 2023-10-26 | 4.92 | 4.96 | 4.86 | 4.94 | 4.90 | qfq | 2,753,535 | 13,532,168 | -0.20% |
| 2023-10-25 | 4.90 | 4.97 | 4.88 | 4.95 | 4.91 | qfq | 2,783,235 | 13,756,548 | 1.23% |
| 2023-10-24 | 4.81 | 4.89 | 4.77 | 4.89 | 4.85 | qfq | 2,925,834 | 14,201,603 | 2.52% |
| 2023-10-23 | 4.89 | 4.91 | 4.74 | 4.77 | 4.73 | qfq | 4,034,874 | 19,444,678 | -2.65% |
| 2023-10-20 | 4.90 | 5.00 | 4.89 | 4.90 | 4.86 | qfq | 2,886,600 | 14,229,341 | -0.20% |
| 2023-10-19 | 4.90 | 4.99 | 4.88 | 4.91 | 4.87 | qfq | 2,706,535 | 13,353,833 | -0.20% |
| 2023-10-18 | 4.99 | 4.99 | 4.91 | 4.92 | 4.88 | qfq | 3,336,488 | 16,467,981 | -1.60% |
| 2023-10-17 | 4.96 | 5.02 | 4.95 | 5.00 | 4.96 | qfq | 3,464,766 | 17,270,754 | 0.81% |
| 2023-10-16 | 5.01 | 5.01 | 4.93 | 4.96 | 4.92 | qfq | 3,364,600 | 16,672,898 | -0.40% |
| 2023-10-13 | 5.02 | 5.03 | 4.98 | 4.98 | 4.94 | qfq | 2,491,700 | 12,462,826 | -1.19% |
| 2023-10-12 | 5.02 | 5.04 | 4.97 | 5.04 | 5.00 | qfq | 3,155,600 | 15,804,222 | 0.80% |
| 2023-10-11 | 5.05 | 5.05 | 4.98 | 5.00 | 4.96 | qfq | 3,420,600 | 17,137,865 | -0.60% |
| 2023-10-10 | 5.03 | 5.06 | 5.01 | 5.03 | 4.99 | qfq | 2,994,400 | 15,069,388 | 0.20% |
| 2023-10-09 | 5.04 | 5.06 | 4.99 | 5.02 | 4.98 | qfq | 3,084,700 | 15,482,255 | -0.59% |
| 2023-09-28 | 5.00 | 5.06 | 4.97 | 5.05 | 5.01 | qfq | 2,871,000 | 14,460,333 | 1.20% |
| 2023-09-27 | 4.95 | 5.02 | 4.92 | 4.99 | 4.95 | qfq | 2,657,193 | 13,248,778 | 0.20% |
| 2023-09-26 | 4.96 | 4.99 | 4.92 | 4.98 | 4.94 | qfq | 3,826,000 | 18,956,187 | 0.00% |
| 2023-09-25 | 5.02 | 5.05 | 4.95 | 4.98 | 4.94 | qfq | 3,255,600 | 16,226,151 | -0.99% |
| 2023-09-22 | 4.90 | 5.03 | 4.89 | 5.03 | 4.99 | qfq | 3,630,200 | 18,078,576 | 2.44% |
| 2023-09-21 | 4.92 | 4.96 | 4.90 | 4.91 | 4.87 | qfq | 3,422,676 | 16,845,524 | -0.61% |
| 2023-09-20 | 4.98 | 5.02 | 4.94 | 4.94 | 4.90 | qfq | 3,316,800 | 16,510,718 | -1.20% |
| 2023-09-19 | 5.06 | 5.07 | 4.99 | 5.00 | 4.96 | qfq | 2,890,500 | 14,519,205 | -1.19% |
| 2023-09-18 | 5.01 | 5.08 | 4.98 | 5.06 | 5.02 | qfq | 3,594,800 | 18,159,769 | 1.00% |
| 2023-09-15 | 4.98 | 5.05 | 4.95 | 5.01 | 4.97 | qfq | 3,546,800 | 17,783,163 | 0.60% |
| 2023-09-14 | 5.03 | 5.03 | 4.96 | 4.98 | 4.94 | qfq | 2,957,600 | 14,743,811 | -0.80% |
| 2023-09-13 | 5.05 | 5.07 | 4.98 | 5.02 | 4.98 | qfq | 3,073,200 | 15,419,821 | -0.99% |
| 2023-09-12 | 5.04 | 5.07 | 5.02 | 5.07 | 5.03 | qfq | 2,944,400 | 14,875,852 | 0.60% |
| 2023-09-11 | 5.03 | 5.06 | 4.98 | 5.04 | 5.00 | qfq | 2,680,600 | 13,480,941 | 0.80% |
| 2023-09-08 | 4.96 | 5.02 | 4.96 | 5.00 | 4.96 | qfq | 2,596,300 | 12,957,354 | 0.20% |
| 2023-09-07 | 5.07 | 5.07 | 4.99 | 4.99 | 4.95 | qfq | 3,358,408 | 16,839,906 | -1.58% |
| 2023-09-06 | 5.02 | 5.09 | 4.98 | 5.07 | 5.03 | qfq | 3,721,408 | 18,791,919 | 1.00% |
| 2023-09-05 | 5.08 | 5.08 | 4.99 | 5.02 | 4.98 | qfq | 3,024,208 | 15,170,844 | -0.40% |
| 2023-09-04 | 4.98 | 5.04 | 4.96 | 5.04 | 5.00 | qfq | 3,605,600 | 18,044,410 | 0.80% |
| 2023-09-01 | 5.03 | 5.07 | 4.98 | 5.00 | 4.96 | qfq | 2,682,326 | 13,414,232 | -0.40% |
| 2023-08-31 | 5.08 | 5.09 | 4.98 | 5.02 | 4.98 | qfq | 3,140,466 | 15,751,549 | -0.79% |
| 2023-08-30 | 5.06 | 5.12 | 5.03 | 5.06 | 5.02 | qfq | 3,715,766 | 18,874,549 | 0.20% |
| 2023-08-29 | 4.92 | 5.05 | 4.91 | 5.05 | 5.01 | qfq | 4,033,602 | 20,208,153 | 2.43% |
| 2023-08-28 | 5.11 | 5.13 | 4.91 | 4.93 | 4.89 | qfq | 5,679,172 | 28,478,401 | 0.82% |
| 2023-08-25 | 4.94 | 5.00 | 4.87 | 4.89 | 4.85 | qfq | 3,710,800 | 18,252,378 | -1.01% |
| 2023-08-24 | 4.99 | 5.01 | 4.93 | 4.94 | 4.90 | qfq | 2,536,272 | 12,574,076 | -1.00% |
| 2023-08-23 | 5.05 | 5.06 | 4.97 | 4.99 | 4.95 | qfq | 1,875,700 | 9,395,369 | -1.19% |
| 2023-08-22 | 5.05 | 5.10 | 4.94 | 5.05 | 5.01 | qfq | 4,335,200 | 21,669,092 | 0.20% |
| 2023-08-21 | 5.07 | 5.16 | 5.03 | 5.04 | 5.00 | qfq | 2,219,200 | 11,295,130 | -0.79% |
| 2023-08-18 | 5.12 | 5.16 | 5.07 | 5.08 | 5.04 | qfq | 2,292,900 | 11,744,757 | -0.78% |
| 2023-08-17 | 5.06 | 5.13 | 5.01 | 5.12 | 5.08 | qfq | 2,609,801 | 13,267,500 | 1.39% |
| 2023-08-16 | 5.10 | 5.11 | 5.03 | 5.05 | 5.01 | qfq | 2,712,100 | 13,725,870 | -0.98% |
| 2023-08-15 | 5.16 | 5.19 | 5.08 | 5.10 | 5.06 | qfq | 3,488,101 | 17,815,650 | -1.16% |
| 2023-08-14 | 5.11 | 5.18 | 5.08 | 5.16 | 5.12 | qfq | 2,452,979 | 12,575,705 | 0.19% |
| 2023-08-11 | 5.23 | 5.24 | 5.14 | 5.15 | 5.11 | qfq | 2,639,700 | 13,681,143 | -1.53% |
| 2023-08-10 | 5.21 | 5.25 | 5.21 | 5.23 | 5.19 | qfq | 1,744,000 | 9,115,893 | 0.19% |
| 2023-08-09 | 5.27 | 5.27 | 5.20 | 5.22 | 5.18 | qfq | 2,682,362 | 14,009,959 | -0.76% |
| 2023-08-08 | 5.30 | 5.30 | 5.23 | 5.26 | 5.22 | qfq | 3,310,302 | 17,399,249 | -0.57% |
| 2023-08-07 | 5.33 | 5.34 | 5.27 | 5.29 | 5.25 | qfq | 3,783,700 | 20,037,013 | -0.94% |
| 2023-08-04 | 5.30 | 5.37 | 5.30 | 5.34 | 5.30 | qfq | 5,705,309 | 30,465,129 | 0.56% |
| 2023-08-03 | 5.34 | 5.34 | 5.28 | 5.31 | 5.27 | qfq | 4,752,500 | 25,206,474 | -0.75% |
| 2023-08-02 | 5.32 | 5.45 | 5.27 | 5.35 | 5.31 | qfq | 6,955,465 | 37,140,826 | 0.94% |
| 2023-08-01 | 5.31 | 5.31 | 5.24 | 5.30 | 5.26 | qfq | 4,778,000 | 25,179,720 | 0.00% |
| 2023-07-31 | 5.23 | 5.30 | 5.20 | 5.30 | 5.26 | qfq | 5,343,500 | 28,193,309 | 1.34% |
| 2023-07-28 | 5.18 | 5.23 | 5.09 | 5.23 | 5.19 | qfq | 5,737,300 | 29,680,391 | 0.77% |
| 2023-07-27 | 5.19 | 5.28 | 5.16 | 5.19 | 5.15 | qfq | 4,166,700 | 21,746,326 | 0.39% |
| 2023-07-26 | 5.18 | 5.22 | 5.14 | 5.17 | 5.13 | qfq | 3,167,200 | 16,411,158 | -0.19% |
| 2023-07-25 | 5.10 | 5.19 | 5.09 | 5.18 | 5.14 | qfq | 5,411,900 | 27,861,558 | 1.97% |
| 2023-07-24 | 5.14 | 5.16 | 5.04 | 5.08 | 5.04 | qfq | 5,303,626 | 26,987,095 | -0.97% |
| 2023-07-21 | 5.22 | 5.27 | 5.10 | 5.13 | 5.09 | qfq | 13,712,700 | 71,124,710 | -2.84% |
| 2023-07-20 | 5.15 | 5.57 | 5.04 | 5.28 | 5.24 | qfq | 24,229,300 | 127,592,497 | -0.56% |
| 2023-07-19 | 5.36 | 5.42 | 5.29 | 5.31 | 5.27 | qfq | 5,273,600 | 28,135,731 | -1.12% |
| 2023-07-18 | 5.38 | 5.39 | 5.33 | 5.37 | 5.33 | qfq | 5,086,500 | 27,232,192 | -0.19% |