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
开尔新材300234.SZ
最近收盘价8.242026-07-17
最近交易日2026-07-17
成交量（股）34,395,500
成交额（元）290,959,878
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-11 | 2023-12-18 | cash_dividend | 0.059 | — | — | — | 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 | 9.24 | 9.37 | 7.75 | 8.24 | 8.24 | qfq | 34,395,500 | 290,959,878 | -11.40% |
| 2026-07-16 | 9.38 | 9.70 | 9.16 | 9.30 | 9.30 | qfq | 14,136,246 | 132,680,430 | -2.31% |
| 2026-07-15 | 10.00 | 10.29 | 9.50 | 9.52 | 9.52 | qfq | 15,617,165 | 154,423,333 | -5.27% |
| 2026-07-14 | 9.74 | 10.36 | 9.40 | 10.05 | 10.05 | qfq | 19,076,106 | 188,549,190 | 2.55% |
| 2026-07-13 | 9.92 | 10.15 | 9.62 | 9.80 | 9.80 | qfq | 18,636,989 | 184,214,353 | -0.61% |
| 2026-07-10 | 9.85 | 10.10 | 9.73 | 9.86 | 9.86 | qfq | 12,614,000 | 125,072,682 | 0.10% |
| 2026-07-09 | 9.59 | 9.86 | 9.36 | 9.85 | 9.85 | qfq | 14,060,981 | 135,466,335 | 2.71% |
| 2026-07-08 | 9.96 | 10.24 | 9.51 | 9.59 | 9.59 | qfq | 14,225,699 | 139,559,311 | -2.74% |
| 2026-07-07 | 10.48 | 10.50 | 9.73 | 9.86 | 9.86 | qfq | 23,313,776 | 233,210,662 | -6.10% |
| 2026-07-06 | 11.24 | 11.39 | 10.40 | 10.50 | 10.50 | qfq | 25,347,400 | 273,690,328 | -7.41% |
| 2026-07-03 | 11.76 | 11.87 | 11.13 | 11.34 | 11.34 | qfq | 15,592,551 | 177,509,220 | -2.24% |
| 2026-07-02 | 11.60 | 12.20 | 11.50 | 11.60 | 11.60 | qfq | 21,341,894 | 252,569,367 | -1.11% |
| 2026-07-01 | 11.79 | 12.03 | 11.52 | 11.73 | 11.73 | qfq | 21,099,494 | 249,059,012 | 0.09% |
| 2026-06-30 | 11.00 | 11.72 | 10.73 | 11.72 | 11.72 | qfq | 21,827,315 | 244,975,001 | 6.16% |
| 2026-06-29 | 11.12 | 11.98 | 10.69 | 11.04 | 11.04 | qfq | 29,211,125 | 331,025,198 | -0.54% |
| 2026-06-26 | 11.37 | 11.49 | 11.00 | 11.10 | 11.10 | qfq | 19,413,300 | 217,422,950 | -2.46% |
| 2026-06-25 | 11.23 | 11.58 | 10.88 | 11.38 | 11.38 | qfq | 27,213,989 | 306,112,886 | 0.53% |
| 2026-06-24 | 10.58 | 11.65 | 10.50 | 11.32 | 11.32 | qfq | 34,102,418 | 383,160,825 | 6.79% |
| 2026-06-23 | 10.84 | 11.18 | 10.56 | 10.60 | 10.60 | qfq | 21,413,464 | 231,155,615 | -2.75% |
| 2026-06-22 | 11.21 | 11.21 | 10.55 | 10.90 | 10.90 | qfq | 28,241,533 | 304,673,774 | -1.36% |
| 2026-06-18 | 11.22 | 11.61 | 10.95 | 11.05 | 11.05 | qfq | 31,711,637 | 356,215,930 | -2.47% |
| 2026-06-17 | 11.28 | 11.44 | 11.08 | 11.33 | 11.33 | qfq | 24,947,000 | 280,914,191 | -0.61% |
| 2026-06-16 | 10.97 | 11.66 | 10.80 | 11.40 | 11.40 | qfq | 41,635,973 | 469,964,397 | 2.89% |
| 2026-06-15 | 10.60 | 11.19 | 10.30 | 11.08 | 11.08 | qfq | 46,748,777 | 504,672,040 | 2.59% |
| 2026-06-12 | 9.61 | 10.92 | 9.61 | 10.80 | 10.80 | qfq | 43,409,228 | 448,889,157 | 9.76% |
| 2026-06-11 | 9.00 | 9.88 | 8.97 | 9.84 | 9.84 | qfq | 39,525,831 | 378,495,270 | 8.61% |
| 2026-06-10 | 9.26 | 9.43 | 8.83 | 9.06 | 9.06 | qfq | 24,978,569 | 224,937,498 | -4.23% |
| 2026-06-09 | 9.30 | 9.59 | 9.02 | 9.46 | 9.46 | qfq | 38,169,278 | 357,281,936 | 1.07% |
| 2026-06-08 | 8.60 | 9.56 | 8.20 | 9.36 | 9.36 | qfq | 44,562,580 | 409,414,660 | 6.00% |
| 2026-06-05 | 8.68 | 8.92 | 8.26 | 8.83 | 8.83 | qfq | 27,825,881 | 240,527,586 | 3.76% |
| 2026-06-04 | 8.50 | 8.65 | 8.22 | 8.51 | 8.51 | qfq | 19,742,412 | 167,202,415 | 0.24% |
| 2026-06-03 | 8.69 | 8.75 | 8.40 | 8.49 | 8.49 | qfq | 21,270,631 | 181,355,045 | -1.05% |
| 2026-06-02 | 8.45 | 8.75 | 8.13 | 8.58 | 8.58 | qfq | 24,639,806 | 209,359,437 | 1.90% |
| 2026-06-01 | 8.35 | 8.62 | 8.26 | 8.42 | 8.42 | qfq | 16,973,400 | 142,709,734 | -0.36% |
| 2026-05-29 | 8.66 | 8.76 | 8.39 | 8.45 | 8.45 | qfq | 23,945,568 | 203,984,469 | -2.54% |
| 2026-05-28 | 8.68 | 8.78 | 8.37 | 8.67 | 8.67 | qfq | 32,374,138 | 277,574,523 | -0.57% |
| 2026-05-27 | 8.45 | 9.20 | 8.30 | 8.72 | 8.72 | qfq | 52,630,230 | 463,169,934 | 2.23% |
| 2026-05-26 | 7.44 | 8.62 | 7.36 | 8.53 | 8.53 | qfq | 54,909,190 | 444,887,031 | 14.65% |
| 2026-05-25 | 7.73 | 8.00 | 7.34 | 7.44 | 7.44 | qfq | 16,144,425 | 121,369,916 | -1.98% |
| 2026-05-22 | 7.22 | 7.68 | 7.16 | 7.59 | 7.59 | qfq | 20,615,803 | 153,723,752 | 6.01% |
| 2026-05-21 | 7.62 | 7.66 | 7.12 | 7.16 | 7.16 | qfq | 19,396,941 | 142,970,133 | -5.29% |
| 2026-05-20 | 7.62 | 7.74 | 7.40 | 7.56 | 7.56 | qfq | 18,301,931 | 138,598,700 | -1.05% |
| 2026-05-19 | 7.65 | 7.75 | 7.56 | 7.64 | 7.64 | qfq | 11,738,213 | 89,541,354 | -0.26% |
| 2026-05-18 | 7.69 | 7.90 | 7.49 | 7.66 | 7.66 | qfq | 21,766,238 | 166,934,904 | 0.13% |
| 2026-05-15 | 7.96 | 7.96 | 7.57 | 7.65 | 7.65 | qfq | 19,958,400 | 153,172,362 | -2.42% |
| 2026-05-14 | 8.04 | 8.33 | 7.84 | 7.84 | 7.84 | qfq | 24,439,059 | 194,942,696 | -1.38% |
| 2026-05-13 | 7.80 | 8.13 | 7.80 | 7.95 | 7.95 | qfq | 31,081,725 | 248,516,523 | 0.13% |
| 2026-05-12 | 7.61 | 8.48 | 7.55 | 7.94 | 7.94 | qfq | 49,940,932 | 400,216,586 | 2.98% |
| 2026-05-11 | 7.21 | 7.79 | 7.00 | 7.71 | 7.71 | qfq | 36,193,783 | 268,461,559 | 7.98% |
| 2026-05-08 | 6.72 | 7.36 | 6.69 | 7.14 | 7.14 | qfq | 36,097,011 | 255,742,971 | 5.31% |
| 2026-05-07 | 6.80 | 6.82 | 6.63 | 6.78 | 6.78 | qfq | 15,089,481 | 101,793,570 | -0.59% |
| 2026-05-06 | 6.61 | 6.83 | 6.57 | 6.82 | 6.82 | qfq | 21,481,943 | 145,207,802 | 2.40% |
| 2026-04-30 | 6.47 | 6.74 | 6.41 | 6.66 | 6.66 | qfq | 22,087,805 | 146,465,422 | 3.10% |
| 2026-04-29 | 6.45 | 6.59 | 6.41 | 6.46 | 6.46 | qfq | 12,088,343 | 78,514,725 | -0.15% |
| 2026-04-28 | 6.55 | 6.64 | 6.44 | 6.47 | 6.47 | qfq | 12,578,481 | 81,860,676 | -2.12% |
| 2026-04-27 | 6.60 | 6.64 | 6.37 | 6.61 | 6.61 | qfq | 15,298,306 | 99,947,165 | -0.45% |
| 2026-04-24 | 6.45 | 6.68 | 6.32 | 6.64 | 6.64 | qfq | 24,305,418 | 159,366,077 | 2.63% |
| 2026-04-23 | 6.56 | 6.67 | 6.41 | 6.47 | 6.47 | qfq | 17,763,649 | 115,766,641 | -2.12% |
| 2026-04-22 | 6.45 | 6.64 | 6.36 | 6.61 | 6.61 | qfq | 21,509,731 | 140,308,655 | 1.54% |
| 2026-04-21 | 6.40 | 6.56 | 6.20 | 6.51 | 6.51 | qfq | 30,724,852 | 196,409,025 | 2.68% |
| 2026-04-20 | 5.80 | 6.40 | 5.75 | 6.34 | 6.34 | qfq | 32,086,892 | 199,104,716 | 9.12% |
| 2026-04-17 | 5.88 | 5.90 | 5.67 | 5.81 | 5.81 | qfq | 12,517,756 | 72,406,093 | -1.19% |
| 2026-04-16 | 5.79 | 5.92 | 5.70 | 5.88 | 5.88 | qfq | 12,139,347 | 70,458,027 | 1.73% |
| 2026-04-15 | 5.97 | 6.03 | 5.76 | 5.78 | 5.78 | qfq | 11,579,800 | 67,834,531 | -3.02% |
| 2026-04-14 | 6.13 | 6.17 | 5.89 | 5.96 | 5.96 | qfq | 13,640,600 | 81,370,813 | -1.97% |
| 2026-04-13 | 6.02 | 6.20 | 5.92 | 6.08 | 6.08 | qfq | 15,530,096 | 94,338,310 | 1.33% |
| 2026-04-10 | 6.14 | 6.16 | 5.99 | 6.00 | 6.00 | qfq | 8,653,806 | 52,519,806 | -0.83% |
| 2026-04-09 | 6.11 | 6.16 | 6.03 | 6.05 | 6.05 | qfq | 9,871,819 | 60,019,406 | -1.63% |
| 2026-04-08 | 6.14 | 6.16 | 6.04 | 6.15 | 6.15 | qfq | 12,002,481 | 73,292,659 | 1.82% |
| 2026-04-07 | 5.88 | 6.14 | 5.85 | 6.04 | 6.04 | qfq | 11,795,900 | 71,207,484 | 3.42% |
| 2026-04-03 | 6.09 | 6.11 | 5.74 | 5.84 | 5.84 | qfq | 14,039,131 | 82,352,099 | -3.79% |
| 2026-04-02 | 6.13 | 6.26 | 6.00 | 6.07 | 6.07 | qfq | 10,562,881 | 64,462,563 | -1.30% |
| 2026-04-01 | 6.25 | 6.37 | 6.10 | 6.15 | 6.15 | qfq | 12,071,902 | 74,810,975 | -0.65% |
| 2026-03-31 | 6.15 | 6.38 | 6.11 | 6.19 | 6.19 | qfq | 18,260,074 | 114,155,685 | 0.32% |
| 2026-03-30 | 6.23 | 6.28 | 6.09 | 6.17 | 6.17 | qfq | 11,083,000 | 68,332,849 | -2.06% |
| 2026-03-27 | 6.18 | 6.37 | 6.14 | 6.30 | 6.30 | qfq | 11,451,643 | 72,113,130 | 1.29% |
| 2026-03-26 | 6.34 | 6.37 | 6.18 | 6.22 | 6.22 | qfq | 12,677,100 | 79,188,391 | -2.20% |
| 2026-03-25 | 6.25 | 6.40 | 6.18 | 6.36 | 6.36 | qfq | 17,560,106 | 110,632,438 | 3.08% |
| 2026-03-24 | 6.07 | 6.19 | 5.86 | 6.17 | 6.17 | qfq | 20,069,425 | 121,128,336 | 4.58% |
| 2026-03-23 | 5.99 | 6.23 | 5.86 | 5.90 | 5.90 | qfq | 21,027,116 | 126,902,652 | -2.80% |
| 2026-03-20 | 6.19 | 6.32 | 6.00 | 6.07 | 6.07 | qfq | 18,992,087 | 116,697,145 | -1.62% |
| 2026-03-19 | 6.22 | 6.40 | 6.10 | 6.17 | 6.17 | qfq | 21,179,854 | 131,678,567 | -2.22% |
| 2026-03-18 | 6.54 | 6.64 | 6.25 | 6.31 | 6.31 | qfq | 31,035,838 | 198,094,212 | -2.47% |
| 2026-03-17 | 6.40 | 6.95 | 6.36 | 6.47 | 6.47 | qfq | 45,131,605 | 297,544,318 | 1.41% |
| 2026-03-16 | 6.13 | 6.46 | 6.04 | 6.38 | 6.38 | qfq | 20,089,987 | 125,520,540 | 4.42% |
| 2026-03-13 | 6.13 | 6.27 | 6.06 | 6.11 | 6.11 | qfq | 12,407,825 | 76,642,583 | 0.00% |
| 2026-03-12 | 6.26 | 6.27 | 6.09 | 6.11 | 6.11 | qfq | 9,699,000 | 59,720,951 | -2.55% |
| 2026-03-11 | 6.25 | 6.32 | 6.21 | 6.27 | 6.27 | qfq | 8,340,181 | 52,232,874 | 0.00% |
| 2026-03-10 | 6.22 | 6.35 | 6.16 | 6.27 | 6.27 | qfq | 9,046,019 | 56,682,815 | 1.46% |
| 2026-03-09 | 6.20 | 6.38 | 6.11 | 6.18 | 6.18 | qfq | 13,468,200 | 83,655,750 | -1.75% |
| 2026-03-06 | 5.94 | 6.35 | 5.93 | 6.29 | 6.29 | qfq | 18,077,109 | 112,558,200 | 5.01% |
| 2026-03-05 | 6.00 | 6.10 | 5.94 | 5.99 | 5.99 | qfq | 8,817,700 | 53,020,885 | 1.53% |
| 2026-03-04 | 5.79 | 6.05 | 5.63 | 5.90 | 5.90 | qfq | 15,391,531 | 90,769,215 | 1.03% |
| 2026-03-03 | 6.23 | 6.25 | 5.82 | 5.84 | 5.84 | qfq | 16,659,044 | 99,932,993 | -3.15% |
| 2026-03-02 | 6.15 | 6.30 | 5.92 | 6.03 | 6.03 | qfq | 14,382,600 | 87,199,744 | -3.05% |
| 2026-02-27 | 6.21 | 6.28 | 6.12 | 6.22 | 6.22 | qfq | 9,670,200 | 59,973,315 | -0.32% |
| 2026-02-26 | 6.45 | 6.45 | 6.20 | 6.24 | 6.24 | qfq | 15,254,600 | 96,020,116 | -3.26% |
| 2026-02-25 | 6.26 | 6.57 | 6.20 | 6.45 | 6.45 | qfq | 20,471,408 | 131,454,113 | 3.37% |
| 2026-02-24 | 6.21 | 6.30 | 6.16 | 6.24 | 6.24 | qfq | 9,172,200 | 57,239,273 | 1.13% |
| 2026-02-13 | 6.12 | 6.25 | 6.07 | 6.17 | 6.17 | qfq | 11,450,856 | 70,750,349 | 0.82% |
| 2026-02-12 | 6.23 | 6.29 | 6.09 | 6.12 | 6.12 | qfq | 13,075,406 | 80,768,253 | -1.77% |
| 2026-02-11 | 6.26 | 6.30 | 6.17 | 6.23 | 6.23 | qfq | 10,203,406 | 63,688,542 | 0.00% |
| 2026-02-10 | 6.18 | 6.29 | 6.14 | 6.23 | 6.23 | qfq | 14,934,157 | 93,073,866 | 1.30% |
| 2026-02-09 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | qfq | 14,758,319 | 90,634,898 | 2.33% |
| 2026-02-06 | 6.04 | 6.10 | 5.95 | 6.01 | 6.01 | qfq | 10,584,781 | 63,837,533 | -0.17% |
| 2026-02-05 | 6.00 | 6.13 | 5.96 | 6.02 | 6.02 | qfq | 13,448,876 | 81,439,677 | -0.50% |
| 2026-02-04 | 5.92 | 6.18 | 5.86 | 6.05 | 6.05 | qfq | 20,627,344 | 124,827,069 | 2.54% |
| 2026-02-03 | 5.86 | 5.95 | 5.79 | 5.90 | 5.90 | qfq | 11,514,881 | 67,804,015 | 1.55% |
| 2026-02-02 | 5.82 | 6.05 | 5.75 | 5.81 | 5.81 | qfq | 18,547,548 | 109,581,345 | -2.19% |
| 2026-01-30 | 5.87 | 5.97 | 5.76 | 5.94 | 5.94 | qfq | 12,583,310 | 74,089,179 | 0.34% |
| 2026-01-29 | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | qfq | 11,426,762 | 67,937,844 | 0.51% |
| 2026-01-28 | 5.98 | 6.07 | 5.87 | 5.89 | 5.89 | qfq | 8,922,500 | 52,846,300 | -2.16% |
| 2026-01-27 | 6.12 | 6.12 | 5.83 | 6.02 | 6.02 | qfq | 15,081,806 | 89,811,371 | -1.31% |
| 2026-01-26 | 6.23 | 6.23 | 6.00 | 6.10 | 6.10 | qfq | 15,429,463 | 93,971,079 | -2.40% |
| 2026-01-23 | 6.19 | 6.29 | 6.07 | 6.25 | 6.25 | qfq | 17,128,845 | 105,614,407 | 0.97% |
| 2026-01-22 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | qfq | 15,953,533 | 98,516,000 | 1.31% |
| 2026-01-21 | 6.03 | 6.15 | 5.98 | 6.11 | 6.11 | qfq | 12,273,947 | 74,691,072 | 0.49% |
| 2026-01-20 | 6.15 | 6.26 | 6.02 | 6.08 | 6.08 | qfq | 23,241,437 | 142,065,505 | -2.41% |
| 2026-01-19 | 5.73 | 6.28 | 5.68 | 6.23 | 6.23 | qfq | 38,654,691 | 232,443,272 | 7.79% |
| 2026-01-16 | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | qfq | 14,333,581 | 83,228,236 | -1.53% |
| 2026-01-15 | 5.85 | 6.06 | 5.78 | 5.87 | 5.87 | qfq | 13,687,537 | 80,903,181 | -0.34% |
| 2026-01-14 | 5.93 | 6.05 | 5.78 | 5.89 | 5.89 | qfq | 24,628,881 | 146,143,748 | -1.01% |
| 2026-01-13 | 5.75 | 6.15 | 5.69 | 5.95 | 5.95 | qfq | 37,212,762 | 221,234,221 | 3.30% |
| 2026-01-12 | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | qfq | 21,147,545 | 121,358,029 | -1.37% |
| 2026-01-09 | 5.76 | 5.89 | 5.65 | 5.84 | 5.84 | qfq | 23,002,726 | 132,738,099 | 1.04% |
| 2026-01-08 | 5.33 | 5.85 | 5.31 | 5.78 | 5.78 | qfq | 39,543,654 | 223,470,732 | 9.06% |
| 2026-01-07 | 5.45 | 5.45 | 5.28 | 5.30 | 5.30 | qfq | 13,223,181 | 70,592,278 | -2.03% |
| 2026-01-06 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 11,385,773 | 61,536,925 | 0.19% |
| 2026-01-05 | 5.48 | 5.50 | 5.33 | 5.40 | 5.40 | qfq | 17,354,450 | 93,733,341 | -1.82% |
| 2025-12-31 | 5.24 | 5.58 | 5.07 | 5.50 | 5.50 | qfq | 32,908,369 | 177,323,292 | 4.96% |
| 2025-12-30 | 5.12 | 5.38 | 5.05 | 5.24 | 5.24 | qfq | 16,867,687 | 88,345,387 | 2.14% |
| 2025-12-29 | 5.14 | 5.15 | 5.06 | 5.13 | 5.13 | qfq | 8,915,057 | 45,554,548 | 0.00% |
| 2025-12-26 | 5.18 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 8,316,813 | 42,870,963 | -1.54% |
| 2025-12-25 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | qfq | 9,739,394 | 50,376,195 | 2.16% |
| 2025-12-24 | 5.04 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 8,121,175 | 41,443,121 | 1.39% |
| 2025-12-23 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 7,403,241 | 37,440,830 | -1.57% |
| 2025-12-22 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | qfq | 9,627,002 | 49,222,631 | 0.20% |
| 2025-12-19 | 4.96 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 9,853,941 | 49,715,012 | 3.24% |
| 2025-12-18 | 4.92 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 10,696,800 | 53,160,666 | 0.20% |
| 2025-12-17 | 5.04 | 5.05 | 4.84 | 4.93 | 4.93 | qfq | 13,390,781 | 65,875,037 | -2.18% |
| 2025-12-16 | 5.21 | 5.25 | 5.03 | 5.04 | 5.04 | qfq | 12,417,000 | 63,326,891 | -4.00% |
| 2025-12-15 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 10,022,554 | 52,458,179 | 0.00% |
| 2025-12-12 | 5.46 | 5.50 | 5.22 | 5.25 | 5.25 | qfq | 19,733,238 | 105,519,330 | -4.55% |
| 2025-12-11 | 5.41 | 5.62 | 5.36 | 5.50 | 5.50 | qfq | 22,803,756 | 125,244,970 | 2.04% |
| 2025-12-10 | 5.53 | 5.58 | 5.38 | 5.39 | 5.39 | qfq | 17,114,800 | 93,305,109 | -2.18% |
| 2025-12-09 | 5.36 | 5.70 | 5.34 | 5.51 | 5.51 | qfq | 30,933,528 | 171,747,176 | 3.18% |
| 2025-12-08 | 5.30 | 5.39 | 5.26 | 5.34 | 5.34 | qfq | 7,453,794 | 39,665,918 | 0.95% |
| 2025-12-05 | 5.23 | 5.30 | 5.13 | 5.29 | 5.29 | qfq | 7,897,325 | 41,179,741 | 1.54% |
| 2025-12-04 | 5.34 | 5.35 | 5.17 | 5.21 | 5.21 | qfq | 7,422,057 | 38,926,369 | -2.62% |
| 2025-12-03 | 5.39 | 5.42 | 5.29 | 5.35 | 5.35 | qfq | 6,244,202 | 33,382,588 | -0.37% |
| 2025-12-02 | 5.38 | 5.39 | 5.26 | 5.37 | 5.37 | qfq | 6,769,476 | 36,147,621 | 0.00% |
| 2025-12-01 | 5.39 | 5.50 | 5.34 | 5.37 | 5.37 | qfq | 11,458,100 | 61,995,297 | 0.00% |
| 2025-11-28 | 5.26 | 5.38 | 5.21 | 5.37 | 5.37 | qfq | 7,271,000 | 38,677,251 | 2.29% |
| 2025-11-27 | 5.26 | 5.33 | 5.18 | 5.25 | 5.25 | qfq | 6,216,536 | 32,622,148 | 0.19% |
| 2025-11-26 | 5.31 | 5.35 | 5.21 | 5.24 | 5.24 | qfq | 8,611,200 | 45,500,400 | -1.32% |
| 2025-11-25 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | qfq | 6,771,769 | 35,985,137 | 0.76% |
| 2025-11-24 | 5.20 | 5.31 | 5.16 | 5.27 | 5.27 | qfq | 9,351,436 | 48,988,726 | 2.33% |
| 2025-11-21 | 5.41 | 5.49 | 5.13 | 5.15 | 5.15 | qfq | 14,890,724 | 78,627,866 | -5.33% |
| 2025-11-20 | 5.48 | 5.54 | 5.37 | 5.44 | 5.44 | qfq | 9,011,700 | 49,080,302 | -0.55% |
| 2025-11-19 | 5.61 | 5.63 | 5.38 | 5.47 | 5.47 | qfq | 12,279,793 | 67,320,596 | -2.50% |
| 2025-11-18 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | qfq | 10,607,005 | 59,681,576 | -2.09% |
| 2025-11-17 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | qfq | 11,428,935 | 65,356,079 | -0.35% |
| 2025-11-14 | 5.70 | 5.77 | 5.67 | 5.75 | 5.75 | qfq | 10,936,294 | 62,791,798 | 0.52% |
| 2025-11-13 | 5.70 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 8,689,152 | 49,599,012 | 0.53% |
| 2025-11-12 | 5.68 | 5.74 | 5.64 | 5.69 | 5.69 | qfq | 8,824,625 | 50,170,534 | -0.35% |
| 2025-11-11 | 5.69 | 5.75 | 5.63 | 5.71 | 5.71 | qfq | 11,017,681 | 62,798,384 | 0.71% |
| 2025-11-10 | 5.62 | 5.69 | 5.58 | 5.67 | 5.67 | qfq | 13,318,619 | 75,116,088 | 1.07% |
| 2025-11-07 | 5.51 | 5.66 | 5.50 | 5.61 | 5.61 | qfq | 13,858,581 | 77,453,287 | 1.45% |
| 2025-11-06 | 5.62 | 5.63 | 5.48 | 5.53 | 5.53 | qfq | 9,691,702 | 53,492,501 | -0.72% |
| 2025-11-05 | 5.42 | 5.58 | 5.42 | 5.57 | 5.57 | qfq | 11,883,308 | 65,534,825 | 1.83% |
| 2025-11-04 | 5.45 | 5.51 | 5.41 | 5.47 | 5.47 | qfq | 10,043,100 | 54,944,750 | 0.37% |
| 2025-11-03 | 5.37 | 5.46 | 5.36 | 5.45 | 5.45 | qfq | 10,874,993 | 58,815,954 | 1.11% |
| 2025-10-31 | 5.35 | 5.42 | 5.33 | 5.39 | 5.39 | qfq | 9,982,275 | 53,708,778 | 0.75% |
| 2025-10-30 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 6,877,500 | 36,997,307 | -1.47% |
| 2025-10-29 | 5.60 | 5.60 | 5.36 | 5.43 | 5.43 | qfq | 12,277,769 | 66,726,637 | -2.69% |
| 2025-10-28 | 5.50 | 5.62 | 5.45 | 5.58 | 5.58 | qfq | 13,201,708 | 73,148,903 | 1.64% |
| 2025-10-27 | 5.57 | 5.60 | 5.46 | 5.49 | 5.49 | qfq | 9,015,593 | 49,668,769 | -1.26% |
| 2025-10-24 | 5.56 | 5.58 | 5.51 | 5.56 | 5.56 | qfq | 6,404,376 | 35,478,927 | 0.18% |
| 2025-10-23 | 5.53 | 5.57 | 5.42 | 5.55 | 5.55 | qfq | 6,690,082 | 36,762,499 | 0.54% |
| 2025-10-22 | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 5,612,900 | 31,063,291 | 0.00% |
| 2025-10-21 | 5.38 | 5.52 | 5.36 | 5.52 | 5.52 | qfq | 6,977,113 | 38,101,827 | 2.41% |
| 2025-10-20 | 5.34 | 5.42 | 5.29 | 5.39 | 5.39 | qfq | 6,849,500 | 36,876,517 | 2.28% |
| 2025-10-17 | 5.35 | 5.40 | 5.26 | 5.27 | 5.27 | qfq | 5,123,600 | 27,275,331 | -1.68% |
| 2025-10-16 | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 6,009,376 | 32,367,260 | -2.01% |
| 2025-10-15 | 5.43 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 5,123,219 | 28,006,766 | 0.55% |
| 2025-10-14 | 5.45 | 5.52 | 5.42 | 5.44 | 5.44 | qfq | 6,864,925 | 37,510,322 | -0.55% |
| 2025-10-13 | 5.33 | 5.47 | 5.16 | 5.47 | 5.47 | qfq | 8,681,662 | 46,630,009 | 0.37% |
| 2025-10-10 | 5.40 | 5.51 | 5.36 | 5.45 | 5.45 | qfq | 7,601,106 | 41,552,949 | 1.11% |
| 2025-10-09 | 5.42 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 8,094,137 | 43,839,588 | -0.37% |
| 2025-09-30 | 5.48 | 5.50 | 5.40 | 5.41 | 5.41 | qfq | 7,027,169 | 38,197,238 | -0.92% |
| 2025-09-29 | 5.35 | 5.47 | 5.29 | 5.46 | 5.46 | qfq | 8,171,075 | 44,257,053 | 2.06% |
| 2025-09-26 | 5.32 | 5.44 | 5.26 | 5.35 | 5.35 | qfq | 7,825,169 | 42,041,880 | 0.75% |
| 2025-09-25 | 5.46 | 5.49 | 5.27 | 5.31 | 5.31 | qfq | 9,163,400 | 49,170,765 | -2.57% |
| 2025-09-24 | 5.30 | 5.51 | 5.21 | 5.45 | 5.45 | qfq | 9,970,637 | 53,853,623 | 2.25% |
| 2025-09-23 | 5.38 | 5.39 | 5.11 | 5.33 | 5.33 | qfq | 10,494,221 | 54,731,994 | -1.11% |
| 2025-09-22 | 5.40 | 5.44 | 5.31 | 5.39 | 5.39 | qfq | 5,630,575 | 30,209,603 | -0.19% |
| 2025-09-19 | 5.45 | 5.48 | 5.33 | 5.40 | 5.40 | qfq | 7,125,590 | 38,467,903 | -0.92% |
| 2025-09-18 | 5.65 | 5.65 | 5.38 | 5.45 | 5.45 | qfq | 13,594,900 | 74,866,248 | -3.54% |
| 2025-09-17 | 5.73 | 5.75 | 5.60 | 5.65 | 5.65 | qfq | 13,962,347 | 78,781,813 | -1.91% |
| 2025-09-16 | 5.49 | 5.77 | 5.45 | 5.76 | 5.76 | qfq | 18,463,020 | 103,890,419 | 5.49% |
| 2025-09-15 | 5.49 | 5.55 | 5.44 | 5.46 | 5.46 | qfq | 7,826,625 | 42,800,249 | -1.27% |
| 2025-09-12 | 5.55 | 5.56 | 5.47 | 5.53 | 5.53 | qfq | 8,934,720 | 49,223,553 | -0.18% |
| 2025-09-11 | 5.52 | 5.56 | 5.43 | 5.54 | 5.54 | qfq | 9,947,425 | 54,746,119 | 0.18% |
| 2025-09-10 | 5.47 | 5.60 | 5.45 | 5.53 | 5.53 | qfq | 7,153,341 | 39,560,475 | 0.73% |
| 2025-09-09 | 5.56 | 5.60 | 5.43 | 5.49 | 5.49 | qfq | 10,913,013 | 60,131,086 | -1.79% |
| 2025-09-08 | 5.55 | 5.66 | 5.49 | 5.59 | 5.59 | qfq | 13,948,283 | 77,910,731 | 0.90% |
| 2025-09-05 | 5.55 | 5.56 | 5.43 | 5.54 | 5.54 | qfq | 9,946,002 | 54,832,819 | 0.54% |
| 2025-09-04 | 5.53 | 5.64 | 5.42 | 5.51 | 5.51 | qfq | 13,869,595 | 76,864,776 | 0.00% |
| 2025-09-03 | 5.85 | 5.88 | 5.47 | 5.51 | 5.51 | qfq | 17,490,200 | 98,691,281 | -5.81% |
| 2025-09-02 | 5.99 | 6.00 | 5.81 | 5.85 | 5.85 | qfq | 14,927,103 | 87,919,934 | -2.34% |
| 2025-09-01 | 5.97 | 6.21 | 5.91 | 5.99 | 5.99 | qfq | 15,420,850 | 93,043,125 | 1.01% |
| 2025-08-29 | 6.08 | 6.11 | 5.87 | 5.93 | 5.93 | qfq | 17,031,385 | 101,498,514 | -2.63% |
| 2025-08-28 | 6.03 | 6.33 | 5.82 | 6.09 | 6.09 | qfq | 35,410,096 | 215,617,027 | 1.00% |
| 2025-08-27 | 6.13 | 6.25 | 6.01 | 6.03 | 6.03 | qfq | 33,443,375 | 204,739,693 | -2.27% |
| 2025-08-26 | 5.85 | 6.29 | 5.72 | 6.17 | 6.17 | qfq | 42,963,468 | 259,600,424 | 7.49% |
| 2025-08-25 | 5.62 | 5.86 | 5.57 | 5.74 | 5.74 | qfq | 20,029,181 | 114,780,781 | 2.50% |
| 2025-08-22 | 5.71 | 5.74 | 5.53 | 5.60 | 5.60 | qfq | 14,663,960 | 82,130,062 | -1.93% |
| 2025-08-21 | 5.66 | 5.71 | 5.62 | 5.71 | 5.71 | qfq | 10,564,100 | 59,841,602 | 1.24% |
| 2025-08-20 | 5.59 | 5.64 | 5.52 | 5.64 | 5.64 | qfq | 9,410,762 | 52,474,520 | 0.71% |
| 2025-08-19 | 5.50 | 5.62 | 5.46 | 5.60 | 5.60 | qfq | 12,926,878 | 71,851,645 | 2.38% |
| 2025-08-18 | 5.47 | 5.54 | 5.42 | 5.47 | 5.47 | qfq | 11,189,925 | 61,342,322 | 0.37% |
| 2025-08-15 | 5.48 | 5.56 | 5.42 | 5.45 | 5.45 | qfq | 11,062,413 | 60,547,556 | -0.37% |
| 2025-08-14 | 5.64 | 5.68 | 5.46 | 5.47 | 5.47 | qfq | 9,541,281 | 52,913,476 | -2.84% |
| 2025-08-13 | 5.62 | 5.67 | 5.54 | 5.63 | 5.63 | qfq | 11,852,113 | 66,474,860 | 0.00% |
| 2025-08-12 | 5.69 | 5.73 | 5.62 | 5.63 | 5.63 | qfq | 10,004,515 | 56,547,081 | -1.05% |
| 2025-08-11 | 5.59 | 5.70 | 5.56 | 5.69 | 5.69 | qfq | 12,334,793 | 69,632,877 | 1.61% |
| 2025-08-08 | 5.52 | 5.61 | 5.46 | 5.60 | 5.60 | qfq | 10,584,721 | 58,670,629 | 1.45% |
| 2025-08-07 | 5.55 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 8,398,199 | 46,328,420 | -0.36% |
| 2025-08-06 | 5.50 | 5.55 | 5.45 | 5.54 | 5.54 | qfq | 10,307,174 | 56,704,886 | 0.54% |
| 2025-08-05 | 5.58 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 9,753,800 | 53,865,487 | -0.90% |
| 2025-08-04 | 5.35 | 5.57 | 5.31 | 5.56 | 5.56 | qfq | 16,907,181 | 92,561,336 | 2.96% |
| 2025-08-01 | 5.32 | 5.43 | 5.29 | 5.40 | 5.40 | qfq | 12,866,900 | 68,984,106 | 0.93% |
| 2025-07-31 | 5.50 | 5.54 | 5.32 | 5.35 | 5.35 | qfq | 20,707,663 | 111,765,674 | -2.19% |
| 2025-07-30 | 5.55 | 5.72 | 5.35 | 5.47 | 5.47 | qfq | 36,232,501 | 199,465,713 | -1.97% |
| 2025-07-29 | 5.63 | 5.68 | 5.48 | 5.58 | 5.58 | qfq | 33,557,931 | 186,684,278 | -1.59% |
| 2025-07-28 | 5.36 | 5.98 | 5.31 | 5.67 | 5.67 | qfq | 57,116,999 | 325,926,946 | 6.18% |
| 2025-07-25 | 5.36 | 5.42 | 5.30 | 5.34 | 5.34 | qfq | 9,773,681 | 52,205,450 | -0.74% |
| 2025-07-24 | 5.40 | 5.41 | 5.31 | 5.38 | 5.38 | qfq | 7,927,902 | 42,622,747 | 0.37% |
| 2025-07-23 | 5.48 | 5.48 | 5.35 | 5.36 | 5.36 | qfq | 10,122,944 | 54,601,853 | -1.29% |
| 2025-07-22 | 5.50 | 5.50 | 5.38 | 5.43 | 5.43 | qfq | 10,826,500 | 58,716,111 | -0.37% |
| 2025-07-21 | 5.32 | 5.46 | 5.28 | 5.45 | 5.45 | qfq | 13,625,870 | 73,684,941 | 3.22% |
| 2025-07-18 | 5.30 | 5.30 | 5.23 | 5.28 | 5.28 | qfq | 4,963,581 | 26,095,236 | -0.19% |
| 2025-07-17 | 5.27 | 5.30 | 5.21 | 5.29 | 5.29 | qfq | 6,703,272 | 35,264,769 | 0.76% |
| 2025-07-16 | 5.24 | 5.28 | 5.17 | 5.25 | 5.25 | qfq | 7,591,900 | 39,840,664 | 0.77% |
| 2025-07-15 | 5.33 | 5.34 | 5.15 | 5.21 | 5.21 | qfq | 9,103,044 | 47,412,122 | -2.07% |
| 2025-07-14 | 5.26 | 5.34 | 5.23 | 5.32 | 5.32 | qfq | 10,989,394 | 58,126,193 | 1.14% |
| 2025-07-11 | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | qfq | 9,300,968 | 49,097,499 | -1.87% |
| 2025-07-10 | 5.30 | 5.38 | 5.26 | 5.36 | 5.36 | qfq | 8,902,915 | 47,554,535 | 1.52% |
| 2025-07-09 | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | qfq | 7,973,212 | 42,054,626 | 0.19% |
| 2025-07-08 | 5.21 | 5.34 | 5.19 | 5.27 | 5.27 | qfq | 11,032,569 | 58,039,649 | 1.54% |
| 2025-07-07 | 5.10 | 5.20 | 5.06 | 5.19 | 5.19 | qfq | 8,392,804 | 43,252,881 | 1.37% |
| 2025-07-04 | 5.07 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 10,691,979 | 54,894,807 | 0.59% |
| 2025-07-03 | 5.10 | 5.11 | 5.04 | 5.09 | 5.09 | qfq | 6,682,185 | 33,994,436 | 0.39% |
| 2025-07-02 | 5.05 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 6,853,557 | 34,630,615 | 0.60% |
| 2025-07-01 | 4.97 | 5.05 | 4.96 | 5.04 | 5.04 | qfq | 8,017,507 | 40,200,732 | 1.41% |
| 2025-06-30 | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | qfq | 4,724,374 | 23,391,447 | 0.61% |
| 2025-06-27 | 4.91 | 5.00 | 4.91 | 4.94 | 4.94 | qfq | 5,119,131 | 25,337,453 | 0.61% |
| 2025-06-26 | 4.94 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 4,423,319 | 21,829,911 | -0.41% |
| 2025-06-25 | 4.91 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 5,473,431 | 26,904,642 | 0.41% |
| 2025-06-24 | 4.83 | 4.92 | 4.79 | 4.91 | 4.91 | qfq | 5,887,970 | 28,764,096 | 2.08% |
| 2025-06-23 | 4.62 | 4.82 | 4.62 | 4.81 | 4.81 | qfq | 4,973,502 | 23,674,879 | 2.56% |
| 2025-06-20 | 4.72 | 4.77 | 4.68 | 4.69 | 4.69 | qfq | 4,484,400 | 21,155,549 | -0.64% |
| 2025-06-19 | 4.82 | 4.85 | 4.71 | 4.72 | 4.72 | qfq | 5,128,920 | 24,435,819 | -1.87% |
| 2025-06-18 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | qfq | 5,305,725 | 25,631,706 | -1.84% |
| 2025-06-17 | 4.90 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 4,099,869 | 20,003,291 | 0.20% |
| 2025-06-16 | 4.85 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 4,981,394 | 24,279,562 | 0.62% |
| 2025-06-13 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | qfq | 5,947,225 | 28,923,853 | -1.02% |
| 2025-06-12 | 4.89 | 4.92 | 4.86 | 4.91 | 4.91 | qfq | 4,873,186 | 23,822,253 | 0.00% |
| 2025-06-11 | 4.91 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 5,381,100 | 26,481,840 | 0.00% |
| 2025-06-10 | 4.97 | 5.01 | 4.85 | 4.91 | 4.91 | qfq | 7,071,394 | 34,802,131 | -1.21% |
| 2025-06-09 | 4.96 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 7,119,907 | 35,344,637 | 0.00% |
| 2025-06-06 | 4.95 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 8,480,774 | 42,094,350 | 0.20% |
| 2025-06-05 | 4.93 | 5.07 | 4.87 | 4.96 | 4.96 | qfq | 12,432,463 | 61,879,690 | 0.40% |
| 2025-06-04 | 4.78 | 5.06 | 4.78 | 4.94 | 4.93 | qfq | 12,431,444 | 60,936,730 | 3.35% |
| 2025-06-03 | 4.70 | 4.84 | 4.70 | 4.78 | 4.77 | qfq | 11,104,112 | 53,040,710 | -0.83% |
| 2025-05-30 | 5.13 | 5.26 | 4.79 | 4.82 | 4.81 | qfq | 19,792,908 | 97,613,716 | -1.23% |
| 2025-05-29 | 4.76 | 4.88 | 4.75 | 4.88 | 4.87 | qfq | 6,331,118 | 30,670,701 | 2.09% |
| 2025-05-28 | 4.80 | 4.83 | 4.76 | 4.78 | 4.77 | qfq | 3,504,640 | 16,779,525 | -0.21% |
| 2025-05-27 | 4.78 | 4.82 | 4.72 | 4.79 | 4.78 | qfq | 3,677,506 | 17,587,413 | 0.42% |
| 2025-05-26 | 4.71 | 4.80 | 4.70 | 4.77 | 4.76 | qfq | 3,721,940 | 17,706,033 | 0.85% |
| 2025-05-23 | 4.74 | 4.82 | 4.71 | 4.73 | 4.72 | qfq | 6,011,125 | 28,664,884 | -0.63% |
| 2025-05-22 | 4.82 | 4.88 | 4.74 | 4.76 | 4.75 | qfq | 4,828,644 | 23,143,153 | -1.65% |
| 2025-05-21 | 4.84 | 4.86 | 4.80 | 4.84 | 4.83 | qfq | 4,961,200 | 23,939,795 | -0.41% |
| 2025-05-20 | 4.82 | 4.86 | 4.79 | 4.86 | 4.85 | qfq | 4,274,400 | 20,680,908 | 1.04% |
| 2025-05-19 | 4.76 | 4.86 | 4.75 | 4.81 | 4.80 | qfq | 5,477,521 | 26,350,714 | 0.84% |
| 2025-05-16 | 4.75 | 4.80 | 4.72 | 4.77 | 4.76 | qfq | 4,616,650 | 22,031,336 | 0.21% |
| 2025-05-15 | 4.72 | 4.80 | 4.68 | 4.76 | 4.75 | qfq | 6,029,200 | 28,589,944 | 0.63% |
| 2025-05-14 | 4.74 | 4.76 | 4.68 | 4.73 | 4.72 | qfq | 4,152,500 | 19,585,999 | -0.21% |
| 2025-05-13 | 4.75 | 4.79 | 4.71 | 4.74 | 4.73 | qfq | 3,979,900 | 18,872,664 | 0.00% |
| 2025-05-12 | 4.78 | 4.81 | 4.71 | 4.74 | 4.73 | qfq | 5,840,644 | 27,719,956 | -0.21% |
| 2025-05-09 | 4.75 | 4.79 | 4.70 | 4.75 | 4.74 | qfq | 5,729,381 | 27,228,235 | 0.00% |
| 2025-05-08 | 4.68 | 4.77 | 4.67 | 4.75 | 4.74 | qfq | 5,707,175 | 27,048,722 | 1.06% |
| 2025-05-07 | 4.73 | 4.75 | 4.67 | 4.70 | 4.69 | qfq | 5,656,900 | 26,691,690 | 0.43% |
| 2025-05-06 | 4.64 | 4.69 | 4.62 | 4.68 | 4.67 | qfq | 7,942,269 | 37,004,148 | 2.18% |
| 2025-04-30 | 4.56 | 4.65 | 4.56 | 4.58 | 4.57 | qfq | 5,572,094 | 25,707,586 | 0.22% |
| 2025-04-29 | 4.48 | 4.61 | 4.46 | 4.57 | 4.56 | qfq | 6,377,924 | 29,128,675 | 2.01% |
| 2025-04-28 | 4.52 | 4.53 | 4.38 | 4.48 | 4.47 | qfq | 6,345,447 | 28,313,219 | -0.44% |
| 2025-04-25 | 4.44 | 4.56 | 4.43 | 4.50 | 4.49 | qfq | 4,236,006 | 19,080,327 | 0.90% |
| 2025-04-24 | 4.49 | 4.54 | 4.42 | 4.46 | 4.45 | qfq | 5,399,500 | 24,194,302 | -0.45% |
| 2025-04-23 | 4.48 | 4.52 | 4.46 | 4.48 | 4.47 | qfq | 4,200,209 | 18,846,165 | 0.22% |
| 2025-04-22 | 4.41 | 4.49 | 4.41 | 4.47 | 4.46 | qfq | 4,584,691 | 20,404,401 | 1.13% |
| 2025-04-21 | 4.38 | 4.44 | 4.34 | 4.42 | 4.41 | qfq | 4,222,844 | 18,592,290 | 0.91% |
| 2025-04-18 | 4.38 | 4.40 | 4.29 | 4.38 | 4.37 | qfq | 5,218,000 | 22,674,704 | 0.23% |
| 2025-04-17 | 4.34 | 4.44 | 4.28 | 4.37 | 4.36 | qfq | 5,010,024 | 21,985,531 | 0.92% |
| 2025-04-16 | 4.45 | 4.50 | 4.24 | 4.33 | 4.32 | qfq | 7,062,613 | 30,617,926 | -2.91% |
| 2025-04-15 | 4.45 | 4.51 | 4.40 | 4.46 | 4.45 | qfq | 5,670,287 | 25,250,462 | 0.22% |
| 2025-04-14 | 4.52 | 4.54 | 4.41 | 4.45 | 4.44 | qfq | 7,031,726 | 31,381,128 | 2.06% |
| 2025-04-11 | 4.39 | 4.48 | 4.35 | 4.36 | 4.35 | qfq | 6,025,425 | 26,516,928 | -1.36% |
| 2025-04-10 | 4.40 | 4.55 | 4.39 | 4.42 | 4.41 | qfq | 11,652,860 | 52,237,920 | 2.08% |
| 2025-04-09 | 4.13 | 4.39 | 3.93 | 4.33 | 4.32 | qfq | 10,600,800 | 44,555,619 | 2.36% |
| 2025-04-08 | 4.21 | 4.40 | 4.13 | 4.23 | 4.22 | qfq | 9,505,485 | 40,441,539 | 4.44% |
| 2025-04-07 | 4.68 | 4.68 | 4.01 | 4.05 | 4.04 | qfq | 13,730,875 | 58,944,149 | -17.18% |
| 2025-04-03 | 4.83 | 4.93 | 4.81 | 4.89 | 4.88 | qfq | 4,860,100 | 23,698,062 | 0.41% |
| 2025-04-02 | 4.90 | 4.93 | 4.82 | 4.87 | 4.86 | qfq | 4,764,600 | 23,240,543 | 0.41% |
| 2025-04-01 | 4.72 | 4.93 | 4.72 | 4.85 | 4.84 | qfq | 6,687,281 | 32,521,557 | 2.75% |
| 2025-03-31 | 4.83 | 4.84 | 4.64 | 4.72 | 4.71 | qfq | 5,858,509 | 27,637,564 | -2.48% |
| 2025-03-28 | 4.94 | 4.99 | 4.82 | 4.84 | 4.83 | qfq | 6,280,320 | 30,681,459 | -2.42% |
| 2025-03-27 | 4.98 | 5.01 | 4.87 | 4.96 | 4.95 | qfq | 5,586,300 | 27,658,439 | -1.20% |
| 2025-03-26 | 4.90 | 5.17 | 4.86 | 5.02 | 5.01 | qfq | 9,584,338 | 48,382,272 | 2.24% |
| 2025-03-25 | 4.80 | 4.94 | 4.76 | 4.91 | 4.90 | qfq | 6,525,312 | 31,723,249 | 1.87% |
| 2025-03-24 | 5.01 | 5.03 | 4.73 | 4.82 | 4.81 | qfq | 9,440,082 | 45,570,047 | -3.60% |
| 2025-03-21 | 5.05 | 5.05 | 4.95 | 5.00 | 4.99 | qfq | 6,643,182 | 33,236,127 | -0.40% |
| 2025-03-20 | 5.02 | 5.06 | 4.99 | 5.02 | 5.01 | qfq | 5,142,700 | 25,853,302 | 0.00% |
| 2025-03-19 | 5.05 | 5.06 | 4.98 | 5.02 | 5.01 | qfq | 4,909,306 | 24,615,227 | -0.59% |
| 2025-03-18 | 5.10 | 5.11 | 5.00 | 5.05 | 5.04 | qfq | 6,576,818 | 33,138,846 | -0.20% |
| 2025-03-17 | 5.08 | 5.15 | 5.04 | 5.06 | 5.05 | qfq | 9,485,699 | 48,239,318 | -0.20% |
| 2025-03-14 | 4.97 | 5.12 | 4.93 | 5.07 | 5.06 | qfq | 15,237,034 | 76,656,235 | 1.81% |
| 2025-03-13 | 4.84 | 5.01 | 4.76 | 4.98 | 4.97 | qfq | 12,642,945 | 61,898,015 | 2.47% |
| 2025-03-12 | 4.87 | 4.89 | 4.82 | 4.86 | 4.85 | qfq | 6,846,221 | 33,227,329 | 0.00% |
| 2025-03-11 | 4.83 | 4.87 | 4.77 | 4.86 | 4.85 | qfq | 5,077,549 | 24,482,099 | 0.00% |
| 2025-03-10 | 4.76 | 4.91 | 4.74 | 4.86 | 4.85 | qfq | 9,568,603 | 46,393,274 | 2.32% |
| 2025-03-07 | 4.72 | 4.80 | 4.71 | 4.75 | 4.74 | qfq | 7,122,801 | 33,769,354 | 0.00% |
| 2025-03-06 | 4.70 | 4.75 | 4.67 | 4.75 | 4.74 | qfq | 5,903,844 | 27,904,031 | 1.28% |
| 2025-03-05 | 4.74 | 4.75 | 4.62 | 4.69 | 4.68 | qfq | 5,478,380 | 25,529,581 | -1.05% |
| 2025-03-04 | 4.65 | 4.74 | 4.61 | 4.74 | 4.73 | qfq | 4,444,815 | 20,882,375 | 1.72% |
| 2025-03-03 | 4.61 | 4.76 | 4.60 | 4.66 | 4.65 | qfq | 7,920,296 | 37,179,703 | 1.08% |
| 2025-02-28 | 4.76 | 4.76 | 4.60 | 4.61 | 4.60 | qfq | 6,538,715 | 30,509,327 | -3.15% |
| 2025-02-27 | 4.76 | 4.82 | 4.66 | 4.76 | 4.75 | qfq | 5,403,662 | 25,605,747 | -0.21% |
| 2025-02-26 | 4.71 | 4.81 | 4.71 | 4.77 | 4.76 | qfq | 6,067,635 | 28,931,209 | 1.49% |
| 2025-02-25 | 4.71 | 4.77 | 4.68 | 4.70 | 4.69 | qfq | 4,737,200 | 22,354,202 | -1.05% |
| 2025-02-24 | 4.70 | 4.77 | 4.61 | 4.75 | 4.74 | qfq | 7,045,200 | 33,148,013 | 1.93% |
| 2025-02-21 | 4.70 | 4.76 | 4.62 | 4.66 | 4.65 | qfq | 5,578,938 | 25,978,180 | -1.27% |
| 2025-02-20 | 4.64 | 4.73 | 4.64 | 4.72 | 4.71 | qfq | 5,160,369 | 24,251,342 | 1.07% |
| 2025-02-19 | 4.59 | 4.67 | 4.57 | 4.67 | 4.66 | qfq | 5,745,675 | 26,684,096 | 1.52% |
| 2025-02-18 | 4.74 | 4.77 | 4.57 | 4.60 | 4.59 | qfq | 5,844,300 | 27,310,870 | -2.95% |
| 2025-02-17 | 4.72 | 4.78 | 4.64 | 4.74 | 4.73 | qfq | 6,552,790 | 30,919,963 | 1.72% |
| 2025-02-14 | 4.69 | 4.73 | 4.66 | 4.66 | 4.65 | qfq | 5,074,031 | 23,752,432 | -1.06% |
| 2025-02-13 | 4.79 | 4.80 | 4.70 | 4.71 | 4.70 | qfq | 5,415,600 | 25,617,193 | -1.05% |
| 2025-02-12 | 4.80 | 4.81 | 4.70 | 4.76 | 4.75 | qfq | 4,712,757 | 22,362,619 | -0.21% |
| 2025-02-11 | 4.81 | 4.82 | 4.72 | 4.77 | 4.76 | qfq | 4,750,722 | 22,564,690 | -0.63% |
| 2025-02-10 | 4.69 | 4.80 | 4.69 | 4.80 | 4.79 | qfq | 5,912,622 | 28,087,316 | 2.56% |
| 2025-02-07 | 4.64 | 4.75 | 4.63 | 4.68 | 4.67 | qfq | 5,853,022 | 27,511,771 | 0.86% |
| 2025-02-06 | 4.60 | 4.66 | 4.53 | 4.64 | 4.63 | qfq | 5,835,262 | 26,878,014 | 0.65% |
| 2025-02-05 | 4.63 | 4.65 | 4.52 | 4.61 | 4.60 | qfq | 5,463,068 | 25,209,982 | 0.44% |
| 2025-01-27 | 4.68 | 4.76 | 4.59 | 4.59 | 4.58 | qfq | 9,305,500 | 43,467,321 | -2.13% |
| 2025-01-24 | 4.66 | 4.70 | 4.59 | 4.69 | 4.68 | qfq | 6,769,300 | 31,405,991 | 1.30% |
| 2025-01-23 | 4.66 | 4.76 | 4.62 | 4.63 | 4.62 | qfq | 5,408,800 | 25,449,343 | 0.43% |
| 2025-01-22 | 4.65 | 4.71 | 4.58 | 4.61 | 4.60 | qfq | 4,515,681 | 20,900,619 | -1.50% |
| 2025-01-21 | 4.74 | 4.77 | 4.62 | 4.68 | 4.67 | qfq | 5,338,500 | 24,923,227 | -1.06% |
| 2025-01-20 | 4.72 | 4.78 | 4.63 | 4.73 | 4.72 | qfq | 6,429,825 | 30,374,448 | 1.28% |
| 2025-01-17 | 4.70 | 4.70 | 4.63 | 4.67 | 4.66 | qfq | 4,080,600 | 19,046,746 | -0.64% |
| 2025-01-16 | 4.67 | 4.82 | 4.66 | 4.70 | 4.69 | qfq | 5,393,913 | 25,527,912 | 0.64% |
| 2025-01-15 | 4.68 | 4.79 | 4.61 | 4.67 | 4.66 | qfq | 5,372,000 | 25,061,221 | -0.43% |
| 2025-01-14 | 4.47 | 4.70 | 4.47 | 4.69 | 4.68 | qfq | 6,276,400 | 28,997,380 | 4.92% |
| 2025-01-13 | 4.37 | 4.52 | 4.26 | 4.47 | 4.46 | qfq | 4,630,201 | 20,428,096 | 1.36% |
| 2025-01-10 | 4.52 | 4.57 | 4.40 | 4.41 | 4.40 | qfq | 5,233,000 | 23,441,910 | -2.22% |
| 2025-01-09 | 4.53 | 4.58 | 4.48 | 4.51 | 4.50 | qfq | 4,005,400 | 18,161,880 | -0.44% |
| 2025-01-08 | 4.58 | 4.63 | 4.40 | 4.53 | 4.52 | qfq | 5,352,600 | 24,226,247 | -1.31% |
| 2025-01-07 | 4.46 | 4.59 | 4.44 | 4.59 | 4.58 | qfq | 6,639,300 | 29,894,583 | 2.23% |
| 2025-01-06 | 4.35 | 4.52 | 4.15 | 4.49 | 4.48 | qfq | 9,982,210 | 44,007,435 | 2.98% |
| 2025-01-03 | 4.61 | 4.62 | 4.34 | 4.36 | 4.35 | qfq | 9,212,564 | 41,112,763 | -4.80% |
| 2025-01-02 | 4.64 | 4.76 | 4.52 | 4.58 | 4.57 | qfq | 6,407,144 | 29,828,405 | -1.93% |
| 2024-12-31 | 4.78 | 4.85 | 4.65 | 4.67 | 4.66 | qfq | 5,346,500 | 25,290,420 | -2.10% |
| 2024-12-30 | 4.84 | 4.84 | 4.69 | 4.77 | 4.76 | qfq | 4,632,181 | 22,040,696 | -1.85% |
| 2024-12-27 | 4.73 | 4.91 | 4.73 | 4.86 | 4.85 | qfq | 5,373,206 | 26,052,158 | 2.53% |
| 2024-12-26 | 4.77 | 4.81 | 4.67 | 4.74 | 4.73 | qfq | 4,702,600 | 22,418,414 | 0.64% |
| 2024-12-25 | 4.84 | 4.84 | 4.59 | 4.71 | 4.70 | qfq | 7,181,126 | 33,639,261 | -2.28% |
| 2024-12-24 | 4.76 | 4.86 | 4.72 | 4.82 | 4.81 | qfq | 6,160,007 | 29,581,799 | 1.26% |
| 2024-12-23 | 5.11 | 5.12 | 4.73 | 4.76 | 4.75 | qfq | 10,546,980 | 51,352,444 | -6.30% |
| 2024-12-20 | 4.99 | 5.12 | 4.98 | 5.08 | 5.07 | qfq | 6,908,856 | 34,931,720 | 1.80% |
| 2024-12-19 | 4.96 | 5.03 | 4.88 | 4.99 | 4.98 | qfq | 7,551,364 | 37,408,677 | -0.20% |
| 2024-12-18 | 5.04 | 5.11 | 4.92 | 5.00 | 4.99 | qfq | 8,432,181 | 42,314,827 | -0.99% |
| 2024-12-17 | 5.36 | 5.38 | 5.04 | 5.05 | 5.04 | qfq | 11,796,238 | 60,704,346 | -6.13% |
| 2024-12-16 | 5.38 | 5.47 | 5.35 | 5.38 | 5.36 | qfq | 7,604,813 | 41,161,614 | 0.37% |
| 2024-12-13 | 5.47 | 5.52 | 5.33 | 5.36 | 5.34 | qfq | 9,891,987 | 53,436,025 | -2.72% |
| 2024-12-12 | 5.41 | 5.51 | 5.38 | 5.51 | 5.49 | qfq | 13,283,881 | 72,562,574 | 1.85% |
| 2024-12-11 | 5.34 | 5.42 | 5.32 | 5.41 | 5.39 | qfq | 7,124,862 | 38,339,351 | 1.50% |
| 2024-12-10 | 5.48 | 5.56 | 5.32 | 5.33 | 5.31 | qfq | 10,508,300 | 56,893,686 | -0.56% |
| 2024-12-09 | 5.41 | 5.42 | 5.27 | 5.36 | 5.34 | qfq | 8,658,209 | 46,193,000 | -0.37% |
| 2024-12-06 | 5.28 | 5.42 | 5.21 | 5.38 | 5.36 | qfq | 14,338,478 | 76,563,326 | 2.28% |
| 2024-12-05 | 5.19 | 5.32 | 5.19 | 5.26 | 5.25 | qfq | 7,771,524 | 40,960,029 | 0.96% |
| 2024-12-04 | 5.33 | 5.34 | 5.19 | 5.21 | 5.20 | qfq | 8,247,682 | 43,397,834 | -2.62% |
| 2024-12-03 | 5.33 | 5.37 | 5.30 | 5.35 | 5.33 | qfq | 9,203,077 | 49,194,848 | 0.38% |
| 2024-12-02 | 5.27 | 5.34 | 5.25 | 5.33 | 5.31 | qfq | 9,311,838 | 49,481,747 | 1.33% |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.26 | 5.25 | qfq | 8,402,783 | 43,994,037 | -0.19% |
| 2024-11-28 | 5.20 | 5.33 | 5.20 | 5.27 | 5.26 | qfq | 10,507,182 | 55,514,103 | 1.15% |
| 2024-11-27 | 5.15 | 5.21 | 4.99 | 5.21 | 5.20 | qfq | 8,168,218 | 41,623,061 | 0.97% |
| 2024-11-26 | 5.17 | 5.25 | 5.14 | 5.16 | 5.15 | qfq | 6,909,000 | 35,937,379 | -0.77% |
| 2024-11-25 | 5.08 | 5.25 | 5.01 | 5.20 | 5.19 | qfq | 9,408,906 | 48,434,044 | 2.16% |
| 2024-11-22 | 5.30 | 5.35 | 5.08 | 5.09 | 5.08 | qfq | 11,087,643 | 57,786,440 | -4.32% |
| 2024-11-21 | 5.18 | 5.35 | 5.12 | 5.32 | 5.30 | qfq | 14,679,301 | 77,121,188 | 2.70% |
| 2024-11-20 | 4.97 | 5.19 | 4.97 | 5.18 | 5.17 | qfq | 8,451,045 | 43,251,947 | 3.39% |
| 2024-11-19 | 4.88 | 5.01 | 4.84 | 5.01 | 5.00 | qfq | 6,845,400 | 33,665,699 | 2.66% |
| 2024-11-18 | 5.03 | 5.13 | 4.87 | 4.88 | 4.87 | qfq | 9,309,131 | 46,380,066 | -2.59% |
| 2024-11-15 | 5.16 | 5.24 | 5.00 | 5.01 | 5.00 | qfq | 11,749,349 | 59,885,874 | -3.28% |
| 2024-11-14 | 5.42 | 5.52 | 5.15 | 5.18 | 5.17 | qfq | 18,404,324 | 97,245,886 | -6.50% |
| 2024-11-13 | 5.35 | 5.68 | 5.26 | 5.54 | 5.52 | qfq | 32,535,038 | 177,917,026 | 4.92% |
| 2024-11-12 | 5.34 | 5.40 | 5.21 | 5.28 | 5.27 | qfq | 13,958,335 | 74,147,155 | -1.49% |
| 2024-11-11 | 5.10 | 5.39 | 5.10 | 5.36 | 5.34 | qfq | 23,090,488 | 122,207,759 | 4.08% |
| 2024-11-08 | 5.22 | 5.25 | 5.05 | 5.15 | 5.14 | qfq | 15,928,281 | 81,550,117 | -0.39% |
| 2024-11-07 | 4.92 | 5.22 | 4.89 | 5.17 | 5.16 | qfq | 20,309,193 | 103,470,438 | 4.02% |
| 2024-11-06 | 4.93 | 5.03 | 4.83 | 4.97 | 4.96 | qfq | 16,717,572 | 82,640,848 | 0.81% |
| 2024-11-05 | 4.91 | 4.94 | 4.82 | 4.93 | 4.92 | qfq | 14,345,560 | 70,109,983 | 1.65% |
| 2024-11-04 | 4.69 | 4.85 | 4.68 | 4.85 | 4.84 | qfq | 11,343,155 | 54,226,745 | 2.54% |
| 2024-11-01 | 5.05 | 5.05 | 4.71 | 4.73 | 4.72 | qfq | 22,688,181 | 109,556,477 | -7.25% |
| 2024-10-31 | 4.98 | 5.26 | 4.90 | 5.10 | 5.09 | qfq | 33,210,546 | 168,352,724 | 1.80% |
| 2024-10-30 | 4.66 | 5.46 | 4.65 | 5.01 | 5.00 | qfq | 35,769,057 | 180,290,414 | 7.97% |
| 2024-10-29 | 4.88 | 4.89 | 4.62 | 4.64 | 4.63 | qfq | 8,222,036 | 38,728,279 | -3.93% |
| 2024-10-28 | 4.69 | 4.83 | 4.68 | 4.83 | 4.82 | qfq | 7,732,038 | 36,885,169 | 3.21% |
| 2024-10-25 | 4.57 | 4.69 | 4.54 | 4.68 | 4.67 | qfq | 7,777,243 | 36,195,381 | 2.41% |
| 2024-10-24 | 4.60 | 4.63 | 4.53 | 4.57 | 4.56 | qfq | 5,252,088 | 23,979,709 | -1.30% |
| 2024-10-23 | 4.56 | 4.65 | 4.56 | 4.63 | 4.62 | qfq | 7,530,771 | 34,780,602 | 0.65% |
| 2024-10-22 | 4.57 | 4.63 | 4.54 | 4.60 | 4.59 | qfq | 7,099,619 | 32,557,855 | 0.22% |
| 2024-10-21 | 4.53 | 4.61 | 4.44 | 4.59 | 4.58 | qfq | 10,716,838 | 48,601,396 | 1.55% |
| 2024-10-18 | 4.40 | 4.58 | 4.35 | 4.52 | 4.51 | qfq | 8,000,204 | 35,726,599 | 2.49% |
| 2024-10-17 | 4.44 | 4.54 | 4.39 | 4.41 | 4.40 | qfq | 6,627,096 | 29,699,136 | -0.45% |
| 2024-10-16 | 4.31 | 4.45 | 4.27 | 4.43 | 4.42 | qfq | 6,373,300 | 28,080,654 | 1.14% |
| 2024-10-15 | 4.43 | 4.47 | 4.37 | 4.38 | 4.37 | qfq | 5,485,000 | 24,252,653 | -1.35% |
| 2024-10-14 | 4.39 | 4.47 | 4.28 | 4.44 | 4.43 | qfq | 7,182,972 | 31,579,292 | 2.54% |
| 2024-10-11 | 4.52 | 4.58 | 4.27 | 4.33 | 4.32 | qfq | 8,397,006 | 36,773,066 | -4.20% |
| 2024-10-10 | 4.52 | 4.66 | 4.42 | 4.52 | 4.51 | qfq | 10,534,561 | 47,855,116 | 1.35% |
| 2024-10-09 | 4.97 | 4.98 | 4.46 | 4.46 | 4.45 | qfq | 16,280,486 | 77,287,793 | -13.06% |
| 2024-10-08 | 5.49 | 5.51 | 4.76 | 5.13 | 5.12 | qfq | 31,366,991 | 160,747,724 | 10.32% |
| 2024-09-30 | 4.18 | 4.72 | 4.12 | 4.65 | 4.64 | qfq | 20,744,008 | 91,722,150 | 14.81% |
| 2024-09-27 | 3.92 | 4.10 | 3.90 | 4.05 | 4.04 | qfq | 10,044,468 | 40,192,861 | 4.38% |
| 2024-09-26 | 3.80 | 3.88 | 3.78 | 3.88 | 3.87 | qfq | 3,689,462 | 14,146,134 | 2.65% |
| 2024-09-25 | 3.81 | 3.88 | 3.78 | 3.78 | 3.77 | qfq | 5,035,300 | 19,271,640 | 0.27% |
| 2024-09-24 | 3.68 | 3.77 | 3.68 | 3.77 | 3.76 | qfq | 3,534,320 | 13,214,631 | 2.72% |
| 2024-09-23 | 3.68 | 3.70 | 3.63 | 3.67 | 3.66 | qfq | 2,059,900 | 7,550,517 | 0.00% |
| 2024-09-20 | 3.70 | 3.73 | 3.65 | 3.67 | 3.66 | qfq | 2,574,075 | 9,473,617 | -0.54% |
| 2024-09-19 | 3.61 | 3.71 | 3.58 | 3.69 | 3.68 | qfq | 3,462,906 | 12,696,668 | 3.07% |
| 2024-09-18 | 3.63 | 3.63 | 3.51 | 3.58 | 3.57 | qfq | 2,427,300 | 8,666,513 | -1.10% |
| 2024-09-13 | 3.68 | 3.70 | 3.61 | 3.62 | 3.61 | qfq | 1,948,800 | 7,090,217 | -1.36% |
| 2024-09-12 | 3.64 | 3.72 | 3.64 | 3.67 | 3.66 | qfq | 2,032,600 | 7,488,828 | 0.27% |
| 2024-09-11 | 3.68 | 3.70 | 3.64 | 3.66 | 3.65 | qfq | 1,954,400 | 7,174,112 | -0.54% |
| 2024-09-10 | 3.65 | 3.69 | 3.62 | 3.68 | 3.67 | qfq | 1,884,990 | 6,895,793 | 1.10% |
| 2024-09-09 | 3.66 | 3.70 | 3.60 | 3.64 | 3.63 | qfq | 1,966,400 | 7,190,499 | 0.00% |
| 2024-09-06 | 3.70 | 3.75 | 3.64 | 3.64 | 3.63 | qfq | 2,001,000 | 7,361,961 | -1.89% |
| 2024-09-05 | 3.68 | 3.73 | 3.68 | 3.71 | 3.70 | qfq | 1,818,800 | 6,740,122 | 1.37% |
| 2024-09-04 | 3.72 | 3.73 | 3.65 | 3.66 | 3.65 | qfq | 2,422,900 | 8,921,151 | -1.88% |
| 2024-09-03 | 3.70 | 3.79 | 3.68 | 3.73 | 3.72 | qfq | 2,762,381 | 10,340,031 | 0.81% |
| 2024-09-02 | 3.75 | 3.80 | 3.70 | 3.70 | 3.69 | qfq | 3,038,600 | 11,404,721 | -1.60% |
| 2024-08-30 | 3.76 | 3.84 | 3.73 | 3.76 | 3.75 | qfq | 4,326,200 | 16,409,916 | 0.00% |
| 2024-08-29 | 3.69 | 3.76 | 3.66 | 3.76 | 3.75 | qfq | 2,383,937 | 8,866,770 | 1.62% |
| 2024-08-28 | 3.63 | 3.73 | 3.61 | 3.70 | 3.69 | qfq | 2,540,209 | 9,377,502 | 1.09% |
| 2024-08-27 | 3.70 | 3.71 | 3.63 | 3.66 | 3.65 | qfq | 2,155,500 | 7,894,512 | -1.08% |
| 2024-08-26 | 3.58 | 3.71 | 3.56 | 3.70 | 3.69 | qfq | 3,242,314 | 11,910,749 | 3.06% |
| 2024-08-23 | 3.65 | 3.67 | 3.56 | 3.59 | 3.58 | qfq | 2,858,600 | 10,293,772 | -1.64% |
| 2024-08-22 | 3.76 | 3.76 | 3.65 | 3.65 | 3.64 | qfq | 2,645,700 | 9,776,613 | -2.41% |
| 2024-08-21 | 3.67 | 3.76 | 3.65 | 3.74 | 3.73 | qfq | 2,790,970 | 10,319,389 | 1.36% |
| 2024-08-20 | 3.79 | 3.79 | 3.66 | 3.69 | 3.68 | qfq | 4,275,945 | 15,834,678 | -2.38% |
| 2024-08-19 | 3.75 | 3.83 | 3.74 | 3.78 | 3.77 | qfq | 3,121,700 | 11,814,156 | 0.53% |
| 2024-08-16 | 3.80 | 3.82 | 3.73 | 3.76 | 3.75 | qfq | 3,110,550 | 11,746,670 | -1.31% |
| 2024-08-15 | 3.77 | 3.82 | 3.73 | 3.81 | 3.80 | qfq | 3,117,600 | 11,802,445 | 0.79% |
| 2024-08-14 | 3.84 | 3.89 | 3.78 | 3.78 | 3.77 | qfq | 4,013,462 | 15,373,130 | -2.07% |
| 2024-08-13 | 3.76 | 3.87 | 3.72 | 3.86 | 3.85 | qfq | 7,299,919 | 27,789,483 | -1.78% |
| 2024-08-12 | 3.99 | 4.05 | 3.90 | 3.93 | 3.92 | qfq | 5,411,681 | 21,395,962 | 0.26% |
| 2024-08-09 | 3.90 | 3.97 | 3.90 | 3.92 | 3.91 | qfq | 3,720,000 | 14,636,111 | 0.77% |
| 2024-08-08 | 3.88 | 3.92 | 3.82 | 3.89 | 3.88 | qfq | 2,483,300 | 9,634,206 | 0.52% |
| 2024-08-07 | 3.88 | 3.91 | 3.84 | 3.87 | 3.86 | qfq | 3,023,400 | 11,741,895 | -0.26% |
| 2024-08-06 | 3.82 | 3.91 | 3.81 | 3.88 | 3.87 | qfq | 3,420,300 | 13,191,213 | 2.11% |
| 2024-08-05 | 3.92 | 3.97 | 3.80 | 3.80 | 3.79 | qfq | 4,667,400 | 18,152,476 | -1.81% |
| 2024-08-02 | 3.93 | 3.95 | 3.86 | 3.87 | 3.86 | qfq | 2,401,819 | 9,388,981 | -1.78% |
| 2024-08-01 | 3.96 | 3.98 | 3.93 | 3.94 | 3.93 | qfq | 2,829,725 | 11,168,757 | -0.51% |
| 2024-07-31 | 3.86 | 3.96 | 3.84 | 3.96 | 3.95 | qfq | 3,973,044 | 15,605,606 | 2.59% |
| 2024-07-30 | 3.83 | 3.88 | 3.79 | 3.86 | 3.85 | qfq | 2,230,481 | 8,600,398 | 0.52% |
| 2024-07-29 | 3.82 | 3.86 | 3.78 | 3.84 | 3.83 | qfq | 2,169,781 | 8,299,336 | 0.52% |
| 2024-07-26 | 3.75 | 3.83 | 3.70 | 3.82 | 3.81 | qfq | 2,713,968 | 10,319,796 | 1.87% |
| 2024-07-25 | 3.71 | 3.79 | 3.66 | 3.75 | 3.74 | qfq | 2,625,062 | 9,788,240 | 1.08% |
| 2024-07-24 | 3.77 | 3.80 | 3.66 | 3.71 | 3.70 | qfq | 4,136,725 | 15,379,299 | -1.85% |
| 2024-07-23 | 3.83 | 3.89 | 3.78 | 3.78 | 3.77 | qfq | 2,697,100 | 10,350,890 | -1.31% |
| 2024-07-22 | 3.80 | 3.86 | 3.77 | 3.83 | 3.82 | qfq | 2,720,300 | 10,394,152 | 0.79% |
| 2024-07-19 | 3.77 | 3.83 | 3.72 | 3.80 | 3.79 | qfq | 2,478,500 | 9,383,597 | 0.80% |
| 2024-07-18 | 3.78 | 3.82 | 3.70 | 3.77 | 3.76 | qfq | 3,670,558 | 13,734,093 | -1.31% |
| 2024-07-17 | 3.85 | 3.88 | 3.81 | 3.82 | 3.81 | qfq | 2,331,981 | 8,951,735 | -0.78% |
| 2024-07-16 | 3.88 | 3.92 | 3.82 | 3.85 | 3.84 | qfq | 2,959,162 | 11,392,412 | -1.03% |
| 2024-07-15 | 3.96 | 4.00 | 3.87 | 3.89 | 3.88 | qfq | 2,848,200 | 11,110,228 | -2.02% |
| 2024-07-12 | 3.97 | 4.04 | 3.96 | 3.97 | 3.96 | qfq | 4,663,263 | 18,639,539 | -0.50% |
| 2024-07-11 | 3.90 | 4.00 | 3.88 | 3.99 | 3.98 | qfq | 5,742,991 | 22,631,779 | 4.18% |
| 2024-07-10 | 3.87 | 3.91 | 3.82 | 3.83 | 3.82 | qfq | 5,992,575 | 23,153,204 | -3.53% |
| 2024-07-09 | 3.82 | 4.13 | 3.73 | 3.97 | 3.96 | qfq | 8,290,562 | 32,424,771 | 3.66% |
| 2024-07-08 | 3.95 | 3.96 | 3.81 | 3.83 | 3.82 | qfq | 3,756,138 | 14,507,597 | -3.04% |
| 2024-07-05 | 3.86 | 3.96 | 3.82 | 3.95 | 3.94 | qfq | 2,948,200 | 11,509,546 | 1.54% |
| 2024-07-04 | 4.06 | 4.08 | 3.87 | 3.89 | 3.88 | qfq | 4,441,513 | 17,544,651 | -4.19% |
| 2024-07-03 | 4.10 | 4.11 | 4.05 | 4.06 | 4.05 | qfq | 3,353,819 | 13,674,269 | -0.98% |
| 2024-07-02 | 4.06 | 4.12 | 4.02 | 4.10 | 4.09 | qfq | 5,146,903 | 21,014,253 | 1.23% |
| 2024-07-01 | 3.96 | 4.05 | 3.94 | 4.05 | 4.04 | qfq | 4,196,806 | 16,813,215 | 2.02% |
| 2024-06-28 | 3.96 | 4.04 | 3.92 | 3.97 | 3.96 | qfq | 4,284,422 | 17,097,497 | 0.51% |
| 2024-06-27 | 3.92 | 4.04 | 3.92 | 3.95 | 3.94 | qfq | 4,630,228 | 18,438,964 | 0.00% |
| 2024-06-26 | 3.84 | 3.96 | 3.77 | 3.95 | 3.94 | qfq | 4,147,188 | 16,020,652 | 3.13% |
| 2024-06-25 | 3.81 | 3.90 | 3.78 | 3.83 | 3.82 | qfq | 3,358,013 | 12,897,658 | 0.79% |
| 2024-06-24 | 3.93 | 3.99 | 3.76 | 3.80 | 3.79 | qfq | 5,277,443 | 20,204,662 | -4.04% |
| 2024-06-21 | 3.96 | 4.04 | 3.90 | 3.96 | 3.95 | qfq | 3,659,243 | 14,560,455 | 0.25% |
| 2024-06-20 | 4.11 | 4.11 | 3.95 | 3.95 | 3.94 | qfq | 4,254,902 | 16,978,433 | -3.42% |
| 2024-06-19 | 4.05 | 4.12 | 4.01 | 4.09 | 4.08 | qfq | 4,979,625 | 20,289,785 | 0.99% |
| 2024-06-18 | 3.96 | 4.06 | 3.92 | 4.05 | 4.04 | qfq | 4,640,564 | 18,628,341 | 2.79% |
| 2024-06-17 | 4.00 | 4.01 | 3.93 | 3.94 | 3.93 | qfq | 4,168,500 | 16,495,963 | -1.75% |
| 2024-06-14 | 3.98 | 4.03 | 3.93 | 4.01 | 4.00 | qfq | 4,135,300 | 16,488,410 | 0.50% |
| 2024-06-13 | 4.04 | 4.06 | 3.95 | 3.99 | 3.98 | qfq | 4,417,328 | 17,633,969 | -0.75% |
| 2024-06-12 | 3.94 | 4.03 | 3.92 | 4.02 | 4.01 | qfq | 4,805,000 | 19,188,047 | 1.77% |
| 2024-06-11 | 3.99 | 4.00 | 3.87 | 3.95 | 3.94 | qfq | 5,233,919 | 20,531,859 | -1.00% |
| 2024-06-07 | 3.83 | 3.99 | 3.83 | 3.99 | 3.98 | qfq | 7,626,875 | 30,009,159 | 5.28% |
| 2024-06-06 | 4.02 | 4.03 | 3.73 | 3.79 | 3.78 | qfq | 10,447,699 | 40,308,108 | -5.25% |
| 2024-06-05 | 4.07 | 4.13 | 3.98 | 4.00 | 3.99 | qfq | 6,618,719 | 26,742,246 | -2.91% |
| 2024-06-04 | 4.18 | 4.18 | 4.00 | 4.12 | 4.11 | qfq | 10,203,757 | 41,504,379 | -2.60% |
| 2024-06-03 | 4.44 | 4.44 | 4.14 | 4.23 | 4.22 | qfq | 15,550,550 | 66,074,568 | -5.79% |
| 2024-05-31 | 4.58 | 4.65 | 4.44 | 4.49 | 4.48 | qfq | 15,781,074 | 70,747,440 | -3.65% |
| 2024-05-30 | 4.43 | 5.10 | 4.43 | 4.66 | 4.65 | qfq | 19,847,012 | 94,337,255 | 4.95% |
| 2024-05-29 | 4.43 | 4.51 | 4.42 | 4.44 | 4.43 | qfq | 3,233,800 | 14,461,391 | 0.23% |
| 2024-05-28 | 4.50 | 4.50 | 4.42 | 4.43 | 4.42 | qfq | 2,854,200 | 12,700,580 | -1.56% |
| 2024-05-27 | 4.50 | 4.52 | 4.38 | 4.50 | 4.49 | qfq | 4,971,073 | 22,087,292 | 0.45% |
| 2024-05-24 | 4.54 | 4.57 | 4.46 | 4.48 | 4.47 | qfq | 4,037,225 | 18,240,313 | -0.67% |
| 2024-05-23 | 4.64 | 4.68 | 4.48 | 4.51 | 4.50 | qfq | 5,376,600 | 24,424,094 | -2.59% |
| 2024-05-22 | 4.59 | 4.67 | 4.55 | 4.63 | 4.62 | qfq | 5,008,125 | 23,161,090 | 0.87% |
| 2024-05-21 | 4.73 | 4.73 | 4.56 | 4.59 | 4.58 | qfq | 5,539,283 | 25,547,514 | -2.96% |
| 2024-05-20 | 4.64 | 4.77 | 4.60 | 4.73 | 4.72 | qfq | 10,169,390 | 47,728,539 | 2.16% |
| 2024-05-17 | 4.62 | 4.70 | 4.54 | 4.63 | 4.62 | qfq | 7,006,073 | 32,244,014 | 0.43% |
| 2024-05-16 | 4.46 | 4.68 | 4.44 | 4.61 | 4.60 | qfq | 9,454,173 | 43,369,947 | 3.83% |
| 2024-05-15 | 4.48 | 4.51 | 4.40 | 4.44 | 4.43 | qfq | 3,337,150 | 14,879,976 | -1.77% |
| 2024-05-14 | 4.48 | 4.53 | 4.44 | 4.52 | 4.48 | qfq | 3,609,700 | 16,248,660 | 0.89% |
| 2024-05-13 | 4.51 | 4.55 | 4.44 | 4.48 | 4.44 | qfq | 5,140,976 | 23,077,128 | -1.75% |
| 2024-05-10 | 4.60 | 4.63 | 4.48 | 4.56 | 4.52 | qfq | 6,046,873 | 27,493,423 | -0.65% |
| 2024-05-09 | 4.65 | 4.68 | 4.58 | 4.59 | 4.55 | qfq | 5,420,100 | 24,996,617 | 0.88% |
| 2024-05-08 | 4.57 | 4.62 | 4.51 | 4.55 | 4.51 | qfq | 6,017,262 | 27,430,905 | -1.09% |
| 2024-05-07 | 4.54 | 4.61 | 4.47 | 4.60 | 4.56 | qfq | 6,982,685 | 31,736,129 | 1.32% |
| 2024-05-06 | 4.44 | 4.58 | 4.44 | 4.54 | 4.50 | qfq | 7,539,388 | 33,918,697 | 2.95% |
| 2024-04-30 | 4.45 | 4.46 | 4.36 | 4.41 | 4.37 | qfq | 6,716,200 | 29,585,125 | -1.34% |
| 2024-04-29 | 4.21 | 4.52 | 4.20 | 4.47 | 4.43 | qfq | 11,651,706 | 51,409,701 | 5.67% |
| 2024-04-26 | 4.17 | 4.25 | 4.09 | 4.23 | 4.19 | qfq | 7,011,804 | 29,343,445 | 1.20% |
| 2024-04-25 | 4.15 | 4.24 | 4.10 | 4.18 | 4.14 | qfq | 6,232,813 | 26,090,607 | 0.48% |
| 2024-04-24 | 4.08 | 4.16 | 4.06 | 4.16 | 4.12 | qfq | 5,700,702 | 23,528,329 | 2.72% |
| 2024-04-23 | 3.96 | 4.09 | 3.96 | 4.05 | 4.01 | qfq | 6,783,700 | 27,464,660 | 2.53% |
| 2024-04-22 | 3.98 | 4.02 | 3.87 | 3.95 | 3.91 | qfq | 5,717,281 | 22,533,822 | -1.50% |
| 2024-04-19 | 4.08 | 4.14 | 3.99 | 4.01 | 3.97 | qfq | 8,204,900 | 33,161,721 | -1.96% |
| 2024-04-18 | 4.17 | 4.35 | 4.06 | 4.09 | 4.05 | qfq | 12,023,000 | 49,813,336 | -2.15% |
| 2024-04-17 | 4.03 | 4.23 | 4.01 | 4.18 | 4.14 | qfq | 13,276,540 | 55,005,168 | 8.85% |
| 2024-04-16 | 4.46 | 4.49 | 3.80 | 3.84 | 3.80 | qfq | 16,519,047 | 66,910,551 | -14.67% |
| 2024-04-15 | 4.50 | 4.70 | 4.34 | 4.50 | 4.46 | qfq | 17,108,033 | 76,935,169 | -2.17% |
| 2024-04-12 | 4.78 | 4.83 | 4.51 | 4.60 | 4.56 | qfq | 24,594,019 | 113,619,211 | -5.35% |
| 2024-04-11 | 4.31 | 5.13 | 4.28 | 4.86 | 4.81 | qfq | 36,034,777 | 175,780,587 | 11.72% |
| 2024-04-10 | 4.57 | 4.60 | 4.28 | 4.35 | 4.31 | qfq | 13,808,681 | 60,355,358 | -4.40% |
| 2024-04-09 | 4.63 | 4.71 | 4.48 | 4.55 | 4.51 | qfq | 17,124,804 | 77,981,879 | -3.81% |
| 2024-04-08 | 4.62 | 4.99 | 4.52 | 4.73 | 4.69 | qfq | 24,662,088 | 115,545,682 | -1.66% |
| 2024-04-03 | 4.50 | 5.31 | 4.50 | 4.81 | 4.76 | qfq | 30,838,939 | 151,102,053 | 7.61% |
| 2024-04-02 | 4.42 | 4.53 | 4.41 | 4.47 | 4.43 | qfq | 5,157,800 | 23,087,998 | 0.90% |
| 2024-04-01 | 4.37 | 4.43 | 4.31 | 4.43 | 4.39 | qfq | 4,914,641 | 21,528,153 | 2.55% |
| 2024-03-29 | 4.25 | 4.32 | 4.24 | 4.32 | 4.28 | qfq | 4,531,554 | 19,448,184 | 1.65% |
| 2024-03-28 | 4.13 | 4.31 | 4.13 | 4.25 | 4.21 | qfq | 5,450,689 | 23,119,923 | 2.91% |
| 2024-03-27 | 4.30 | 4.33 | 4.12 | 4.13 | 4.09 | qfq | 3,815,470 | 16,105,091 | -3.95% |
| 2024-03-26 | 4.29 | 4.36 | 4.21 | 4.30 | 4.26 | qfq | 4,151,000 | 17,759,192 | -0.69% |
| 2024-03-25 | 4.37 | 4.41 | 4.26 | 4.33 | 4.29 | qfq | 5,130,747 | 22,279,310 | -1.37% |
| 2024-03-22 | 4.45 | 4.49 | 4.34 | 4.39 | 4.35 | qfq | 4,429,100 | 19,476,357 | -1.57% |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.46 | 4.42 | qfq | 4,508,175 | 19,992,958 | 0.45% |
| 2024-03-20 | 4.35 | 4.45 | 4.33 | 4.44 | 4.40 | qfq | 4,532,631 | 19,956,849 | 1.60% |
| 2024-03-19 | 4.35 | 4.43 | 4.32 | 4.37 | 4.33 | qfq | 5,719,281 | 25,024,841 | 0.46% |
| 2024-03-18 | 4.27 | 4.35 | 4.26 | 4.35 | 4.31 | qfq | 6,294,000 | 27,119,055 | 2.35% |
| 2024-03-15 | 4.15 | 4.25 | 4.11 | 4.25 | 4.21 | qfq | 5,994,313 | 25,174,791 | 2.41% |
| 2024-03-14 | 4.20 | 4.23 | 4.07 | 4.15 | 4.11 | qfq | 4,733,300 | 19,668,274 | -0.95% |
| 2024-03-13 | 4.23 | 4.27 | 4.16 | 4.19 | 4.15 | qfq | 5,338,634 | 22,393,035 | -0.95% |
| 2024-03-12 | 4.15 | 4.24 | 4.08 | 4.23 | 4.19 | qfq | 7,406,233 | 30,787,063 | 1.44% |
| 2024-03-11 | 4.12 | 4.17 | 4.07 | 4.17 | 4.13 | qfq | 7,504,875 | 30,893,287 | 0.00% |
| 2024-03-08 | 4.05 | 4.23 | 3.97 | 4.17 | 4.13 | qfq | 10,681,756 | 43,694,752 | 3.22% |
| 2024-03-07 | 3.96 | 4.09 | 3.96 | 4.04 | 4.00 | qfq | 7,854,926 | 31,677,171 | 1.76% |
| 2024-03-06 | 3.85 | 3.97 | 3.84 | 3.97 | 3.93 | qfq | 5,887,869 | 23,135,621 | 2.58% |
| 2024-03-05 | 3.98 | 4.01 | 3.86 | 3.87 | 3.83 | qfq | 7,887,006 | 30,836,108 | -3.49% |
| 2024-03-04 | 4.09 | 4.11 | 3.90 | 4.01 | 3.97 | qfq | 9,396,781 | 37,479,534 | -2.43% |
| 2024-03-01 | 4.19 | 4.29 | 4.02 | 4.11 | 4.07 | qfq | 14,968,899 | 61,630,761 | -1.91% |
| 2024-02-29 | 3.80 | 4.23 | 3.76 | 4.19 | 4.15 | qfq | 19,269,763 | 77,780,804 | 9.40% |
| 2024-02-28 | 4.22 | 4.34 | 3.77 | 3.83 | 3.79 | qfq | 13,883,515 | 56,322,703 | -8.37% |
| 2024-02-27 | 4.07 | 4.18 | 4.02 | 4.18 | 4.14 | qfq | 6,406,521 | 26,449,246 | 2.70% |
| 2024-02-26 | 3.94 | 4.18 | 3.94 | 4.07 | 4.03 | qfq | 9,861,146 | 40,178,430 | 3.04% |
| 2024-02-23 | 3.84 | 3.97 | 3.79 | 3.95 | 3.91 | qfq | 8,706,206 | 33,715,917 | 4.50% |
| 2024-02-22 | 3.64 | 3.79 | 3.63 | 3.78 | 3.74 | qfq | 8,758,913 | 32,689,812 | 3.56% |
| 2024-02-21 | 3.53 | 3.78 | 3.51 | 3.65 | 3.62 | qfq | 10,116,848 | 37,143,847 | 2.24% |
| 2024-02-20 | 3.50 | 3.58 | 3.41 | 3.57 | 3.54 | qfq | 7,953,792 | 27,881,295 | 2.00% |
| 2024-02-19 | 3.44 | 3.56 | 3.39 | 3.50 | 3.47 | qfq | 11,685,374 | 40,734,211 | 4.48% |
| 2024-02-08 | 3.02 | 3.37 | 2.91 | 3.35 | 3.32 | qfq | 14,595,078 | 46,005,689 | 10.20% |
| 2024-02-07 | 3.27 | 3.29 | 3.00 | 3.04 | 3.01 | qfq | 12,717,529 | 39,332,229 | -6.46% |
| 2024-02-06 | 3.19 | 3.38 | 2.98 | 3.25 | 3.22 | qfq | 14,012,142 | 43,947,533 | 0.31% |
| 2024-02-05 | 3.81 | 3.90 | 3.20 | 3.24 | 3.21 | qfq | 15,098,220 | 50,933,132 | -16.28% |
| 2024-02-02 | 4.18 | 4.26 | 3.71 | 3.87 | 3.83 | qfq | 8,355,416 | 33,172,394 | -6.30% |
| 2024-02-01 | 4.29 | 4.34 | 3.98 | 4.13 | 4.09 | qfq | 7,743,210 | 31,878,171 | -3.50% |
| 2024-01-31 | 4.61 | 4.63 | 4.28 | 4.28 | 4.24 | qfq | 6,706,800 | 29,640,256 | -6.75% |
| 2024-01-30 | 4.77 | 4.82 | 4.59 | 4.59 | 4.55 | qfq | 4,827,600 | 22,626,789 | -4.57% |
| 2024-01-29 | 5.03 | 5.10 | 4.79 | 4.81 | 4.76 | qfq | 5,676,281 | 27,717,072 | -4.75% |
| 2024-01-26 | 4.94 | 5.10 | 4.93 | 5.05 | 5.00 | qfq | 7,024,239 | 35,478,786 | 2.43% |
| 2024-01-25 | 4.73 | 4.94 | 4.67 | 4.93 | 4.88 | qfq | 7,262,100 | 35,015,865 | 4.89% |
| 2024-01-24 | 4.62 | 4.74 | 4.52 | 4.70 | 4.66 | qfq | 7,016,100 | 32,539,932 | 3.07% |
| 2024-01-23 | 4.67 | 4.75 | 4.43 | 4.56 | 4.52 | qfq | 8,250,740 | 37,308,034 | -2.56% |
| 2024-01-22 | 5.06 | 5.07 | 4.60 | 4.68 | 4.64 | qfq | 6,559,639 | 31,733,584 | -6.96% |
| 2024-01-19 | 5.14 | 5.17 | 5.03 | 5.03 | 4.98 | qfq | 4,332,387 | 22,020,980 | -2.14% |
| 2024-01-18 | 5.20 | 5.26 | 4.99 | 5.14 | 5.09 | qfq | 6,917,197 | 35,259,277 | -1.53% |
| 2024-01-17 | 5.33 | 5.37 | 5.22 | 5.22 | 5.17 | qfq | 3,855,800 | 20,408,416 | -2.06% |
| 2024-01-16 | 5.36 | 5.38 | 5.25 | 5.33 | 5.28 | qfq | 4,103,637 | 21,794,912 | -0.37% |
| 2024-01-15 | 5.27 | 5.38 | 5.27 | 5.35 | 5.30 | qfq | 4,555,713 | 24,329,353 | 0.75% |
| 2024-01-12 | 5.35 | 5.41 | 5.31 | 5.31 | 5.26 | qfq | 3,713,544 | 19,928,546 | -0.56% |
| 2024-01-11 | 5.25 | 5.35 | 5.23 | 5.34 | 5.29 | qfq | 4,130,400 | 21,874,282 | 1.91% |
| 2024-01-10 | 5.27 | 5.34 | 5.19 | 5.24 | 5.19 | qfq | 4,036,700 | 21,243,726 | -0.76% |
| 2024-01-09 | 5.22 | 5.33 | 5.21 | 5.28 | 5.23 | qfq | 3,985,600 | 21,038,003 | 1.15% |
| 2024-01-08 | 5.30 | 5.33 | 5.20 | 5.22 | 5.17 | qfq | 4,043,025 | 21,279,940 | -1.69% |
| 2024-01-05 | 5.38 | 5.43 | 5.29 | 5.31 | 5.26 | qfq | 3,964,406 | 21,220,810 | -1.12% |
| 2024-01-04 | 5.35 | 5.38 | 5.31 | 5.37 | 5.32 | qfq | 2,838,500 | 15,186,155 | 0.37% |
| 2024-01-03 | 5.33 | 5.38 | 5.28 | 5.35 | 5.30 | qfq | 3,217,600 | 17,173,098 | 0.00% |
| 2024-01-02 | 5.24 | 5.37 | 5.22 | 5.35 | 5.30 | qfq | 5,368,025 | 28,498,208 | 2.69% |
| 2023-12-29 | 5.20 | 5.24 | 5.18 | 5.21 | 5.16 | qfq | 2,715,781 | 14,150,865 | 0.19% |
| 2023-12-28 | 5.10 | 5.21 | 5.03 | 5.20 | 5.15 | qfq | 3,201,619 | 16,503,002 | 2.16% |
| 2023-12-27 | 5.05 | 5.11 | 5.01 | 5.09 | 5.04 | qfq | 2,311,800 | 11,693,814 | 0.59% |
| 2023-12-26 | 5.09 | 5.11 | 5.04 | 5.06 | 5.01 | qfq | 3,009,088 | 15,246,852 | -0.78% |
| 2023-12-25 | 5.16 | 5.21 | 5.06 | 5.10 | 5.05 | qfq | 3,517,381 | 17,905,223 | -1.16% |
| 2023-12-22 | 5.24 | 5.25 | 5.13 | 5.16 | 5.11 | qfq | 3,789,200 | 19,581,540 | -1.34% |
| 2023-12-21 | 5.19 | 5.25 | 5.10 | 5.23 | 5.18 | qfq | 3,824,100 | 19,799,493 | 0.97% |
| 2023-12-20 | 5.19 | 5.25 | 5.17 | 5.18 | 5.13 | qfq | 3,297,968 | 17,176,648 | 0.00% |
| 2023-12-19 | 5.19 | 5.21 | 5.12 | 5.18 | 5.13 | qfq | 3,344,900 | 17,256,429 | -0.19% |
| 2023-12-18 | 5.29 | 5.33 | 5.16 | 5.19 | 5.14 | qfq | 4,152,100 | 21,705,079 | -3.35% |
| 2023-12-15 | 5.37 | 5.42 | 5.33 | 5.37 | 5.26 | qfq | 3,111,841 | 16,682,194 | 0.00% |
| 2023-12-14 | 5.35 | 5.43 | 5.35 | 5.37 | 5.26 | qfq | 2,757,000 | 14,836,781 | 0.37% |
| 2023-12-13 | 5.32 | 5.41 | 5.31 | 5.35 | 5.24 | qfq | 3,288,662 | 17,621,961 | 0.19% |
| 2023-12-12 | 5.28 | 5.34 | 5.23 | 5.34 | 5.23 | qfq | 3,762,000 | 19,901,805 | 1.33% |
| 2023-12-11 | 5.19 | 5.31 | 5.18 | 5.27 | 5.16 | qfq | 4,708,919 | 24,760,644 | 0.38% |
| 2023-12-08 | 5.40 | 5.42 | 5.25 | 5.25 | 5.14 | qfq | 4,440,564 | 23,580,191 | -2.42% |
| 2023-12-07 | 5.41 | 5.45 | 5.35 | 5.38 | 5.27 | qfq | 3,098,200 | 16,676,012 | -0.92% |
| 2023-12-06 | 5.46 | 5.48 | 5.38 | 5.43 | 5.32 | qfq | 3,123,350 | 17,003,363 | 0.93% |
| 2023-12-05 | 5.46 | 5.48 | 5.38 | 5.38 | 5.27 | qfq | 3,395,300 | 18,406,465 | -1.82% |
| 2023-12-04 | 5.48 | 5.51 | 5.41 | 5.48 | 5.37 | qfq | 2,890,700 | 15,776,564 | 0.18% |
| 2023-12-01 | 5.41 | 5.48 | 5.38 | 5.47 | 5.36 | qfq | 3,368,494 | 18,309,688 | 1.48% |
| 2023-11-30 | 5.48 | 5.48 | 5.36 | 5.39 | 5.28 | qfq | 3,582,100 | 19,326,647 | -1.28% |
| 2023-11-29 | 5.51 | 5.52 | 5.44 | 5.46 | 5.35 | qfq | 3,047,000 | 16,654,328 | -0.73% |
| 2023-11-28 | 5.43 | 5.52 | 5.41 | 5.50 | 5.39 | qfq | 3,961,822 | 21,728,582 | 1.29% |
| 2023-11-27 | 5.46 | 5.47 | 5.37 | 5.43 | 5.32 | qfq | 3,846,781 | 20,825,535 | -0.55% |
| 2023-11-24 | 5.53 | 5.54 | 5.43 | 5.46 | 5.35 | qfq | 4,254,962 | 23,254,162 | -1.27% |
| 2023-11-23 | 5.48 | 5.54 | 5.46 | 5.53 | 5.42 | qfq | 4,225,481 | 23,298,572 | 0.91% |
| 2023-11-22 | 5.49 | 5.56 | 5.48 | 5.48 | 5.37 | qfq | 5,070,835 | 27,984,543 | -0.90% |
| 2023-11-21 | 5.51 | 5.61 | 5.50 | 5.53 | 5.42 | qfq | 6,029,900 | 33,482,202 | 0.00% |
| 2023-11-20 | 5.45 | 5.53 | 5.43 | 5.53 | 5.42 | qfq | 4,927,081 | 27,018,049 | 1.47% |
| 2023-11-17 | 5.43 | 5.47 | 5.39 | 5.45 | 5.34 | qfq | 4,226,644 | 22,984,884 | 0.74% |
| 2023-11-16 | 5.44 | 5.46 | 5.40 | 5.41 | 5.30 | qfq | 3,897,738 | 21,131,474 | -0.55% |
| 2023-11-15 | 5.44 | 5.46 | 5.40 | 5.44 | 5.33 | qfq | 3,850,500 | 20,916,108 | 0.55% |
| 2023-11-14 | 5.44 | 5.44 | 5.37 | 5.41 | 5.30 | qfq | 3,886,989 | 20,975,221 | -0.37% |
| 2023-11-13 | 5.38 | 5.43 | 5.36 | 5.43 | 5.32 | qfq | 4,452,381 | 23,992,040 | 1.69% |
| 2023-11-10 | 5.34 | 5.36 | 5.27 | 5.34 | 5.23 | qfq | 3,431,381 | 18,259,089 | 0.19% |
| 2023-11-09 | 5.36 | 5.38 | 5.30 | 5.33 | 5.22 | qfq | 5,567,789 | 29,750,253 | -0.19% |
| 2023-11-08 | 5.32 | 5.37 | 5.31 | 5.34 | 5.23 | qfq | 4,202,444 | 22,434,868 | -0.19% |
| 2023-11-07 | 5.32 | 5.35 | 5.29 | 5.35 | 5.24 | qfq | 4,649,306 | 24,748,663 | 0.38% |
| 2023-11-06 | 5.30 | 5.34 | 5.28 | 5.33 | 5.22 | qfq | 4,595,187 | 24,412,667 | 0.57% |
| 2023-11-03 | 5.27 | 5.34 | 5.25 | 5.30 | 5.19 | qfq | 4,604,481 | 24,406,698 | 0.76% |
| 2023-11-02 | 5.26 | 5.32 | 5.25 | 5.26 | 5.15 | qfq | 3,756,300 | 19,843,186 | -0.75% |
| 2023-11-01 | 5.29 | 5.31 | 5.22 | 5.30 | 5.19 | qfq | 4,081,263 | 21,550,211 | 0.76% |
| 2023-10-31 | 5.27 | 5.30 | 5.23 | 5.26 | 5.15 | qfq | 3,755,200 | 19,756,181 | -0.19% |
| 2023-10-30 | 5.30 | 5.33 | 5.25 | 5.27 | 5.16 | qfq | 5,299,389 | 27,934,694 | -0.38% |
| 2023-10-27 | 5.20 | 5.30 | 5.17 | 5.29 | 5.18 | qfq | 4,342,968 | 22,879,088 | 1.34% |
| 2023-10-26 | 5.26 | 5.29 | 5.18 | 5.22 | 5.11 | qfq | 3,364,775 | 17,553,524 | -1.14% |
| 2023-10-25 | 5.17 | 5.32 | 5.16 | 5.28 | 5.17 | qfq | 5,940,657 | 31,349,258 | 2.72% |
| 2023-10-24 | 4.96 | 5.15 | 4.94 | 5.14 | 5.04 | qfq | 4,634,013 | 23,533,383 | 3.84% |
| 2023-10-23 | 5.09 | 5.11 | 4.93 | 4.95 | 4.85 | qfq | 3,690,844 | 18,426,400 | -2.56% |
| 2023-10-20 | 5.10 | 5.14 | 5.07 | 5.08 | 4.98 | qfq | 2,477,101 | 12,630,305 | -0.39% |
| 2023-10-19 | 5.12 | 5.20 | 5.05 | 5.10 | 5.00 | qfq | 2,597,905 | 13,333,891 | 0.00% |
| 2023-10-18 | 5.17 | 5.21 | 5.09 | 5.10 | 5.00 | qfq | 3,076,946 | 15,756,032 | -1.92% |
| 2023-10-17 | 5.21 | 5.25 | 5.17 | 5.20 | 5.09 | qfq | 2,676,733 | 13,914,002 | 0.00% |
| 2023-10-16 | 5.24 | 5.28 | 5.18 | 5.20 | 5.09 | qfq | 3,910,862 | 20,374,639 | -0.76% |
| 2023-10-13 | 5.32 | 5.32 | 5.22 | 5.24 | 5.13 | qfq | 5,757,000 | 30,263,054 | -1.69% |
| 2023-10-12 | 5.34 | 5.34 | 5.28 | 5.33 | 5.22 | qfq | 3,855,640 | 20,498,277 | 0.57% |
| 2023-10-11 | 5.34 | 5.34 | 5.26 | 5.30 | 5.19 | qfq | 3,434,200 | 18,203,241 | 0.19% |
| 2023-10-10 | 5.31 | 5.37 | 5.28 | 5.29 | 5.18 | qfq | 3,531,700 | 18,766,063 | 0.00% |
| 2023-10-09 | 5.41 | 5.43 | 5.27 | 5.29 | 5.18 | qfq | 5,407,744 | 28,675,769 | -2.40% |
| 2023-09-28 | 5.40 | 5.44 | 5.35 | 5.42 | 5.31 | qfq | 3,466,694 | 18,708,626 | 1.31% |
| 2023-09-27 | 5.35 | 5.40 | 5.33 | 5.35 | 5.24 | qfq | 2,808,567 | 15,069,461 | 0.00% |
| 2023-09-26 | 5.33 | 5.38 | 5.29 | 5.35 | 5.24 | qfq | 2,626,667 | 14,047,172 | -0.37% |
| 2023-09-25 | 5.45 | 5.46 | 5.35 | 5.37 | 5.26 | qfq | 3,390,410 | 18,251,528 | -1.47% |
| 2023-09-22 | 5.38 | 5.47 | 5.33 | 5.45 | 5.34 | qfq | 2,650,502 | 14,337,961 | 1.49% |
| 2023-09-21 | 5.42 | 5.46 | 5.36 | 5.37 | 5.26 | qfq | 2,580,362 | 13,919,977 | -0.92% |
| 2023-09-20 | 5.42 | 5.50 | 5.39 | 5.42 | 5.31 | qfq | 2,973,600 | 16,160,404 | -0.18% |
| 2023-09-19 | 5.47 | 5.50 | 5.42 | 5.43 | 5.32 | qfq | 2,657,383 | 14,495,595 | -0.73% |
| 2023-09-18 | 5.36 | 5.51 | 5.31 | 5.47 | 5.36 | qfq | 4,802,375 | 26,214,336 | 1.48% |
| 2023-09-15 | 5.36 | 5.42 | 5.31 | 5.39 | 5.28 | qfq | 3,688,350 | 19,853,827 | 1.13% |
| 2023-09-14 | 5.42 | 5.42 | 5.30 | 5.33 | 5.22 | qfq | 3,674,894 | 19,619,006 | -0.93% |
| 2023-09-13 | 5.46 | 5.46 | 5.34 | 5.38 | 5.27 | qfq | 3,976,000 | 21,383,191 | -0.74% |
| 2023-09-12 | 5.46 | 5.47 | 5.39 | 5.42 | 5.31 | qfq | 4,713,965 | 25,523,940 | -0.91% |
| 2023-09-11 | 5.46 | 5.49 | 5.38 | 5.47 | 5.36 | qfq | 4,281,743 | 23,325,247 | 0.18% |
| 2023-09-08 | 5.50 | 5.52 | 5.43 | 5.46 | 5.35 | qfq | 4,726,600 | 25,855,193 | -0.36% |
| 2023-09-07 | 5.54 | 5.58 | 5.47 | 5.48 | 5.37 | qfq | 5,793,566 | 32,044,121 | -0.90% |
| 2023-09-06 | 5.50 | 5.55 | 5.46 | 5.53 | 5.42 | qfq | 5,594,200 | 30,789,121 | 0.36% |
| 2023-09-05 | 5.61 | 5.61 | 5.48 | 5.51 | 5.40 | qfq | 6,572,238 | 36,264,032 | -2.13% |
| 2023-09-04 | 5.53 | 5.63 | 5.50 | 5.63 | 5.52 | qfq | 8,370,900 | 46,687,114 | 1.99% |
| 2023-09-01 | 5.64 | 5.69 | 5.45 | 5.52 | 5.41 | qfq | 11,940,625 | 66,224,465 | -2.13% |
| 2023-08-31 | 5.72 | 5.75 | 5.61 | 5.64 | 5.53 | qfq | 3,867,625 | 21,842,587 | -1.74% |
| 2023-08-30 | 5.80 | 5.85 | 5.71 | 5.74 | 5.62 | qfq | 4,811,168 | 27,707,947 | -0.86% |
| 2023-08-29 | 5.60 | 5.79 | 5.58 | 5.79 | 5.67 | qfq | 4,811,062 | 27,524,299 | 3.02% |
| 2023-08-28 | 5.76 | 5.78 | 5.61 | 5.62 | 5.51 | qfq | 7,787,626 | 44,368,825 | 2.18% |
| 2023-08-25 | 5.51 | 5.67 | 5.47 | 5.50 | 5.39 | qfq | 5,483,876 | 30,504,294 | 0.00% |
| 2023-08-24 | 5.59 | 5.73 | 5.47 | 5.50 | 5.39 | qfq | 3,801,770 | 21,011,790 | -1.61% |
| 2023-08-23 | 5.70 | 5.70 | 5.57 | 5.59 | 5.48 | qfq | 2,743,300 | 15,378,866 | -1.41% |
| 2023-08-22 | 5.75 | 5.78 | 5.57 | 5.67 | 5.55 | qfq | 4,418,700 | 24,954,200 | -1.05% |
| 2023-08-21 | 5.72 | 5.84 | 5.70 | 5.73 | 5.61 | qfq | 4,623,600 | 26,664,168 | -0.17% |
| 2023-08-18 | 5.78 | 5.85 | 5.73 | 5.74 | 5.62 | qfq | 4,765,600 | 27,580,058 | -1.37% |
| 2023-08-17 | 5.73 | 5.82 | 5.65 | 5.82 | 5.70 | qfq | 5,194,600 | 29,889,569 | 1.22% |
| 2023-08-16 | 5.66 | 5.87 | 5.62 | 5.75 | 5.63 | qfq | 6,138,981 | 35,285,299 | 1.59% |
| 2023-08-15 | 5.73 | 5.74 | 5.62 | 5.66 | 5.54 | qfq | 3,933,876 | 22,264,254 | -1.22% |
| 2023-08-14 | 5.62 | 5.74 | 5.55 | 5.73 | 5.61 | qfq | 7,170,094 | 40,693,157 | 2.32% |
| 2023-08-11 | 5.70 | 5.78 | 5.58 | 5.60 | 5.49 | qfq | 5,217,081 | 29,407,577 | -2.10% |
| 2023-08-10 | 5.70 | 5.75 | 5.67 | 5.72 | 5.60 | qfq | 3,061,600 | 17,483,566 | 0.18% |
| 2023-08-09 | 5.75 | 5.80 | 5.69 | 5.71 | 5.59 | qfq | 3,762,715 | 21,547,678 | -0.70% |
| 2023-08-08 | 5.76 | 5.80 | 5.73 | 5.75 | 5.63 | qfq | 3,306,494 | 19,048,586 | -0.17% |
| 2023-08-07 | 5.85 | 5.90 | 5.74 | 5.76 | 5.64 | qfq | 5,551,662 | 32,105,018 | -1.20% |
| 2023-08-04 | 5.94 | 6.01 | 5.80 | 5.83 | 5.71 | qfq | 8,251,644 | 48,523,029 | -1.85% |
| 2023-08-03 | 5.93 | 5.99 | 5.88 | 5.94 | 5.82 | qfq | 4,943,682 | 29,392,186 | -0.50% |
| 2023-08-02 | 5.89 | 6.02 | 5.87 | 5.97 | 5.85 | qfq | 7,152,682 | 42,671,840 | 1.19% |
| 2023-08-01 | 5.96 | 6.08 | 5.87 | 5.90 | 5.78 | qfq | 11,023,063 | 65,424,678 | -1.99% |
| 2023-07-31 | 5.77 | 6.03 | 5.77 | 6.02 | 5.90 | qfq | 13,756,319 | 81,981,898 | 2.73% |
| 2023-07-28 | 5.74 | 5.87 | 5.72 | 5.86 | 5.74 | qfq | 8,691,669 | 50,560,628 | 1.74% |
| 2023-07-27 | 5.72 | 5.81 | 5.72 | 5.76 | 5.64 | qfq | 7,159,042 | 41,349,826 | 0.17% |
| 2023-07-26 | 5.75 | 5.83 | 5.68 | 5.75 | 5.63 | qfq | 8,879,176 | 51,169,566 | 0.17% |
| 2023-07-25 | 5.60 | 5.76 | 5.60 | 5.74 | 5.62 | qfq | 10,163,006 | 58,080,466 | 2.87% |
| 2023-07-24 | 5.55 | 5.65 | 5.52 | 5.58 | 5.47 | qfq | 6,447,281 | 36,105,717 | 1.45% |
| 2023-07-21 | 5.55 | 5.62 | 5.49 | 5.50 | 5.39 | qfq | 4,223,162 | 23,374,095 | -0.90% |
| 2023-07-20 | 5.64 | 5.66 | 5.54 | 5.55 | 5.44 | qfq | 6,662,105 | 37,268,375 | -1.77% |
| 2023-07-19 | 5.48 | 5.75 | 5.45 | 5.65 | 5.54 | qfq | 12,454,113 | 70,136,202 | 2.91% |
| 2023-07-18 | 5.46 | 5.50 | 5.38 | 5.49 | 5.38 | qfq | 3,003,815 | 16,410,236 | 0.92% |