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
东宝生物300239.SZ
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）19,258,800
成交额（元）98,997,764
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.022 | — | — | — | 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 | 5.29 | 5.38 | 4.98 | 5.03 | 5.03 | qfq | 19,258,800 | 98,997,764 | -5.63% |
| 2026-07-16 | 5.22 | 5.37 | 5.17 | 5.33 | 5.33 | qfq | 13,701,999 | 72,645,090 | 1.33% |
| 2026-07-15 | 5.19 | 5.38 | 5.15 | 5.26 | 5.26 | qfq | 16,476,700 | 87,126,544 | 1.15% |
| 2026-07-14 | 5.13 | 5.27 | 5.02 | 5.20 | 5.20 | qfq | 13,760,502 | 70,888,146 | 0.39% |
| 2026-07-13 | 5.25 | 5.30 | 5.09 | 5.18 | 5.18 | qfq | 13,189,600 | 68,281,746 | -1.52% |
| 2026-07-10 | 5.00 | 5.34 | 4.91 | 5.26 | 5.26 | qfq | 20,608,561 | 107,631,975 | 5.20% |
| 2026-07-09 | 5.03 | 5.12 | 4.88 | 5.00 | 5.00 | qfq | 10,865,406 | 54,268,959 | -0.60% |
| 2026-07-08 | 5.02 | 5.12 | 4.95 | 5.03 | 5.03 | qfq | 9,838,700 | 49,671,352 | 0.20% |
| 2026-07-07 | 5.09 | 5.10 | 4.97 | 5.02 | 5.02 | qfq | 10,421,100 | 52,456,143 | -1.18% |
| 2026-07-06 | 5.16 | 5.23 | 5.05 | 5.08 | 5.08 | qfq | 12,461,906 | 63,835,785 | -2.12% |
| 2026-07-03 | 5.26 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 12,391,638 | 64,161,680 | -0.38% |
| 2026-07-02 | 5.30 | 5.40 | 5.20 | 5.21 | 5.21 | qfq | 16,581,100 | 87,734,297 | -2.80% |
| 2026-07-01 | 5.29 | 5.43 | 5.23 | 5.36 | 5.36 | qfq | 18,106,300 | 96,781,275 | 0.56% |
| 2026-06-30 | 5.34 | 5.36 | 5.16 | 5.33 | 5.33 | qfq | 21,195,400 | 111,468,554 | -1.30% |
| 2026-06-29 | 5.33 | 5.46 | 5.23 | 5.40 | 5.40 | qfq | 19,279,100 | 103,583,462 | 2.27% |
| 2026-06-26 | 5.40 | 5.42 | 5.23 | 5.28 | 5.28 | qfq | 14,423,800 | 76,692,203 | -2.94% |
| 2026-06-25 | 5.54 | 5.56 | 5.34 | 5.44 | 5.44 | qfq | 17,676,318 | 95,804,673 | -2.68% |
| 2026-06-24 | 5.59 | 5.67 | 5.50 | 5.59 | 5.59 | qfq | 19,559,352 | 109,024,940 | -0.89% |
| 2026-06-23 | 5.36 | 5.75 | 5.36 | 5.64 | 5.64 | qfq | 29,464,700 | 166,372,810 | 4.25% |
| 2026-06-22 | 5.42 | 5.45 | 5.31 | 5.41 | 5.41 | qfq | 17,630,318 | 94,874,063 | -1.10% |
| 2026-06-18 | 5.31 | 5.67 | 5.23 | 5.47 | 5.47 | qfq | 25,202,600 | 138,550,214 | 2.24% |
| 2026-06-17 | 5.22 | 5.45 | 5.10 | 5.35 | 5.35 | qfq | 28,996,002 | 151,899,116 | 3.08% |
| 2026-06-16 | 5.42 | 5.48 | 5.14 | 5.19 | 5.19 | qfq | 32,392,300 | 171,300,002 | -2.08% |
| 2026-06-15 | 4.88 | 5.55 | 4.88 | 5.30 | 5.30 | qfq | 43,341,002 | 231,777,512 | 9.73% |
| 2026-06-12 | 4.75 | 4.84 | 4.66 | 4.83 | 4.83 | qfq | 7,493,700 | 35,844,947 | 2.11% |
| 2026-06-11 | 4.69 | 4.80 | 4.59 | 4.73 | 4.73 | qfq | 11,062,702 | 51,689,880 | 0.00% |
| 2026-06-10 | 4.75 | 4.78 | 4.66 | 4.73 | 4.73 | qfq | 6,525,900 | 30,778,013 | -1.05% |
| 2026-06-09 | 4.83 | 4.84 | 4.72 | 4.78 | 4.78 | qfq | 6,472,402 | 30,924,990 | -0.21% |
| 2026-06-08 | 4.86 | 4.95 | 4.74 | 4.79 | 4.79 | qfq | 10,789,303 | 52,238,488 | -3.62% |
| 2026-06-05 | 4.98 | 5.01 | 4.84 | 4.97 | 4.97 | qfq | 13,149,622 | 64,949,895 | 1.02% |
| 2026-06-04 | 4.98 | 5.02 | 4.85 | 4.92 | 4.92 | qfq | 12,078,851 | 59,287,084 | -1.60% |
| 2026-06-03 | 5.16 | 5.16 | 4.90 | 5.00 | 5.00 | qfq | 20,959,773 | 104,374,495 | -3.10% |
| 2026-06-02 | 5.35 | 5.36 | 5.08 | 5.16 | 5.16 | qfq | 15,109,900 | 78,164,907 | -4.44% |
| 2026-06-01 | 5.24 | 5.60 | 5.21 | 5.40 | 5.40 | qfq | 23,701,200 | 129,316,716 | 2.86% |
| 2026-05-29 | 5.04 | 5.42 | 5.01 | 5.25 | 5.25 | qfq | 22,886,302 | 120,078,864 | 5.00% |
| 2026-05-28 | 4.99 | 5.06 | 4.91 | 5.00 | 5.00 | qfq | 6,246,300 | 31,222,727 | 0.60% |
| 2026-05-27 | 5.09 | 5.10 | 4.92 | 4.97 | 4.97 | qfq | 8,198,300 | 40,815,701 | -2.36% |
| 2026-05-26 | 5.23 | 5.24 | 5.05 | 5.09 | 5.08 | qfq | 8,014,000 | 41,001,611 | -3.05% |
| 2026-05-25 | 5.25 | 5.29 | 5.15 | 5.25 | 5.24 | qfq | 6,137,500 | 32,009,963 | 0.00% |
| 2026-05-22 | 5.19 | 5.28 | 5.14 | 5.25 | 5.24 | qfq | 7,374,100 | 38,357,931 | 1.94% |
| 2026-05-21 | 5.31 | 5.40 | 5.15 | 5.15 | 5.14 | qfq | 8,653,000 | 45,638,599 | -3.20% |
| 2026-05-20 | 5.40 | 5.40 | 5.28 | 5.32 | 5.31 | qfq | 5,946,002 | 31,637,172 | -1.66% |
| 2026-05-19 | 5.33 | 5.42 | 5.32 | 5.41 | 5.40 | qfq | 7,518,716 | 40,456,471 | 1.50% |
| 2026-05-18 | 5.35 | 5.35 | 5.24 | 5.33 | 5.32 | qfq | 6,929,585 | 36,627,733 | -0.37% |
| 2026-05-15 | 5.47 | 5.48 | 5.31 | 5.35 | 5.34 | qfq | 8,783,600 | 47,259,390 | -1.83% |
| 2026-05-14 | 5.46 | 5.50 | 5.40 | 5.45 | 5.44 | qfq | 8,022,068 | 43,710,039 | -0.18% |
| 2026-05-13 | 5.47 | 5.51 | 5.44 | 5.46 | 5.45 | qfq | 6,857,100 | 37,557,876 | -0.18% |
| 2026-05-12 | 5.60 | 5.61 | 5.44 | 5.47 | 5.46 | qfq | 8,730,868 | 47,999,518 | -2.50% |
| 2026-05-11 | 5.60 | 5.62 | 5.52 | 5.61 | 5.60 | qfq | 8,649,200 | 48,168,885 | 0.36% |
| 2026-05-08 | 5.51 | 5.60 | 5.51 | 5.59 | 5.58 | qfq | 6,763,400 | 37,570,088 | 1.45% |
| 2026-05-07 | 5.60 | 5.62 | 5.51 | 5.51 | 5.50 | qfq | 9,629,000 | 53,492,766 | -1.43% |
| 2026-05-06 | 5.56 | 5.62 | 5.53 | 5.59 | 5.58 | qfq | 10,508,900 | 58,665,133 | 0.54% |
| 2026-04-30 | 5.54 | 5.61 | 5.51 | 5.56 | 5.55 | qfq | 8,665,200 | 48,193,068 | 0.36% |
| 2026-04-29 | 5.45 | 5.57 | 5.41 | 5.54 | 5.53 | qfq | 9,989,926 | 55,212,865 | 1.84% |
| 2026-04-28 | 5.43 | 5.51 | 5.40 | 5.44 | 5.43 | qfq | 10,519,202 | 57,273,982 | -1.09% |
| 2026-04-27 | 5.43 | 5.52 | 5.32 | 5.50 | 5.49 | qfq | 12,044,000 | 65,269,687 | 0.92% |
| 2026-04-24 | 5.32 | 5.49 | 5.32 | 5.45 | 5.44 | qfq | 17,517,300 | 95,169,220 | 1.87% |
| 2026-04-23 | 5.29 | 5.45 | 5.18 | 5.35 | 5.34 | qfq | 13,470,692 | 71,362,692 | 1.13% |
| 2026-04-22 | 5.29 | 5.31 | 5.25 | 5.29 | 5.28 | qfq | 7,597,100 | 40,096,778 | -0.75% |
| 2026-04-21 | 5.33 | 5.36 | 5.29 | 5.33 | 5.32 | qfq | 5,912,900 | 31,418,039 | -0.19% |
| 2026-04-20 | 5.30 | 5.35 | 5.23 | 5.34 | 5.33 | qfq | 6,150,900 | 32,642,663 | 0.75% |
| 2026-04-17 | 5.40 | 5.41 | 5.26 | 5.30 | 5.29 | qfq | 9,783,400 | 51,867,500 | -1.85% |
| 2026-04-16 | 5.32 | 5.42 | 5.29 | 5.40 | 5.39 | qfq | 10,652,304 | 57,100,310 | 1.12% |
| 2026-04-15 | 5.35 | 5.40 | 5.27 | 5.34 | 5.33 | qfq | 12,132,700 | 64,810,281 | 0.56% |
| 2026-04-14 | 5.33 | 5.35 | 5.24 | 5.31 | 5.30 | qfq | 12,361,195 | 65,398,472 | 0.00% |
| 2026-04-13 | 5.44 | 5.45 | 5.27 | 5.31 | 5.30 | qfq | 20,303,800 | 107,787,649 | -3.28% |
| 2026-04-10 | 5.80 | 5.88 | 5.49 | 5.49 | 5.48 | qfq | 27,507,660 | 153,995,990 | 2.43% |
| 2026-04-09 | 5.55 | 5.58 | 5.36 | 5.36 | 5.35 | qfq | 9,771,800 | 53,084,532 | -3.60% |
| 2026-04-08 | 5.54 | 5.57 | 5.49 | 5.56 | 5.55 | qfq | 9,349,215 | 51,825,475 | 2.02% |
| 2026-04-07 | 5.26 | 5.46 | 5.21 | 5.45 | 5.44 | qfq | 10,650,000 | 57,422,652 | 3.42% |
| 2026-04-03 | 5.50 | 5.52 | 5.22 | 5.27 | 5.26 | qfq | 12,108,300 | 64,207,229 | -4.36% |
| 2026-04-02 | 5.55 | 5.64 | 5.45 | 5.51 | 5.50 | qfq | 10,874,700 | 60,074,600 | -1.43% |
| 2026-04-01 | 5.52 | 5.61 | 5.48 | 5.59 | 5.58 | qfq | 10,517,400 | 58,457,759 | 2.38% |
| 2026-03-31 | 5.59 | 5.65 | 5.43 | 5.46 | 5.45 | qfq | 9,945,120 | 55,025,400 | -2.33% |
| 2026-03-30 | 5.60 | 5.67 | 5.47 | 5.59 | 5.58 | qfq | 9,924,100 | 55,135,881 | -1.06% |
| 2026-03-27 | 5.46 | 5.65 | 5.39 | 5.65 | 5.64 | qfq | 9,594,000 | 53,499,954 | 3.10% |
| 2026-03-26 | 5.48 | 5.60 | 5.42 | 5.48 | 5.47 | qfq | 12,533,100 | 69,067,213 | 0.55% |
| 2026-03-25 | 5.41 | 5.50 | 5.39 | 5.45 | 5.44 | qfq | 8,907,417 | 48,546,002 | 1.11% |
| 2026-03-24 | 5.25 | 5.41 | 5.17 | 5.39 | 5.38 | qfq | 10,915,585 | 57,706,024 | 4.86% |
| 2026-03-23 | 5.45 | 5.46 | 5.12 | 5.14 | 5.13 | qfq | 12,815,112 | 67,584,890 | -7.05% |
| 2026-03-20 | 5.75 | 5.78 | 5.51 | 5.53 | 5.52 | qfq | 8,282,911 | 46,501,074 | -3.32% |
| 2026-03-19 | 5.86 | 5.92 | 5.68 | 5.72 | 5.71 | qfq | 6,721,041 | 38,883,972 | -2.89% |
| 2026-03-18 | 5.82 | 5.92 | 5.78 | 5.89 | 5.88 | qfq | 5,254,900 | 30,714,908 | 1.03% |
| 2026-03-17 | 5.97 | 5.99 | 5.81 | 5.83 | 5.82 | qfq | 7,518,902 | 44,383,137 | -2.18% |
| 2026-03-16 | 5.96 | 6.04 | 5.92 | 5.96 | 5.95 | qfq | 8,821,300 | 52,627,010 | 0.17% |
| 2026-03-13 | 5.95 | 6.08 | 5.91 | 5.95 | 5.94 | qfq | 9,508,400 | 57,056,185 | 0.00% |
| 2026-03-12 | 5.97 | 6.04 | 5.93 | 5.95 | 5.94 | qfq | 7,160,641 | 42,844,196 | -0.17% |
| 2026-03-11 | 6.02 | 6.03 | 5.92 | 5.96 | 5.95 | qfq | 6,299,902 | 37,570,225 | -1.00% |
| 2026-03-10 | 5.90 | 6.04 | 5.86 | 6.02 | 6.01 | qfq | 11,152,043 | 66,436,121 | 3.08% |
| 2026-03-09 | 5.85 | 5.89 | 5.79 | 5.84 | 5.83 | qfq | 8,632,700 | 50,441,383 | -1.18% |
| 2026-03-06 | 5.76 | 5.95 | 5.71 | 5.91 | 5.90 | qfq | 12,280,000 | 72,164,177 | 2.60% |
| 2026-03-05 | 5.79 | 5.87 | 5.72 | 5.76 | 5.75 | qfq | 9,571,764 | 55,345,463 | 1.23% |
| 2026-03-04 | 5.69 | 5.78 | 5.62 | 5.69 | 5.68 | qfq | 8,267,411 | 47,135,769 | -0.18% |
| 2026-03-03 | 5.94 | 5.97 | 5.68 | 5.70 | 5.69 | qfq | 12,796,487 | 74,328,487 | -3.39% |
| 2026-03-02 | 6.06 | 6.24 | 5.86 | 5.90 | 5.89 | qfq | 13,194,702 | 78,988,065 | -3.44% |
| 2026-02-27 | 6.14 | 6.16 | 6.05 | 6.11 | 6.10 | qfq | 8,930,600 | 54,359,412 | -0.33% |
| 2026-02-26 | 6.23 | 6.29 | 6.10 | 6.13 | 6.12 | qfq | 10,441,504 | 64,465,937 | -1.61% |
| 2026-02-25 | 6.28 | 6.31 | 6.21 | 6.23 | 6.22 | qfq | 10,675,004 | 66,773,472 | -0.48% |
| 2026-02-24 | 6.18 | 6.28 | 6.16 | 6.26 | 6.25 | qfq | 8,515,288 | 52,950,163 | 1.79% |
| 2026-02-13 | 6.20 | 6.25 | 6.15 | 6.15 | 6.14 | qfq | 8,762,300 | 54,244,031 | -1.13% |
| 2026-02-12 | 6.22 | 6.25 | 6.12 | 6.22 | 6.21 | qfq | 11,510,400 | 71,107,623 | -0.64% |
| 2026-02-11 | 6.24 | 6.36 | 6.19 | 6.26 | 6.25 | qfq | 10,670,112 | 66,938,448 | 0.16% |
| 2026-02-10 | 6.15 | 6.33 | 6.10 | 6.25 | 6.24 | qfq | 13,097,900 | 81,835,608 | 1.79% |
| 2026-02-09 | 6.20 | 6.22 | 6.13 | 6.14 | 6.13 | qfq | 10,601,100 | 65,421,567 | 0.00% |
| 2026-02-06 | 6.15 | 6.25 | 6.11 | 6.14 | 6.13 | qfq | 10,476,804 | 64,770,852 | -0.16% |
| 2026-02-05 | 6.26 | 6.38 | 6.14 | 6.15 | 6.14 | qfq | 11,461,500 | 71,726,611 | -2.07% |
| 2026-02-04 | 6.23 | 6.31 | 6.16 | 6.28 | 6.27 | qfq | 9,038,500 | 56,611,626 | 0.48% |
| 2026-02-03 | 6.11 | 6.29 | 6.10 | 6.25 | 6.24 | qfq | 10,978,200 | 68,044,392 | 3.31% |
| 2026-02-02 | 6.11 | 6.26 | 6.05 | 6.05 | 6.04 | qfq | 9,648,900 | 59,373,929 | -1.63% |
| 2026-01-30 | 6.12 | 6.24 | 6.08 | 6.15 | 6.14 | qfq | 11,548,584 | 70,987,734 | 0.82% |
| 2026-01-29 | 6.15 | 6.23 | 6.07 | 6.10 | 6.09 | qfq | 13,690,200 | 84,130,808 | -1.45% |
| 2026-01-28 | 6.37 | 6.37 | 6.17 | 6.19 | 6.18 | qfq | 13,969,700 | 87,129,057 | -2.83% |
| 2026-01-27 | 6.45 | 6.45 | 6.20 | 6.37 | 6.36 | qfq | 13,639,100 | 86,202,382 | -1.85% |
| 2026-01-26 | 6.39 | 6.54 | 6.25 | 6.49 | 6.47 | qfq | 20,502,900 | 131,376,322 | 1.41% |
| 2026-01-23 | 6.50 | 6.51 | 6.37 | 6.40 | 6.39 | qfq | 12,627,500 | 80,938,509 | -1.54% |
| 2026-01-22 | 6.40 | 6.60 | 6.32 | 6.50 | 6.48 | qfq | 17,689,900 | 114,575,378 | 1.25% |
| 2026-01-21 | 6.10 | 6.46 | 6.04 | 6.42 | 6.41 | qfq | 24,804,440 | 155,856,366 | 4.73% |
| 2026-01-20 | 6.18 | 6.21 | 6.08 | 6.13 | 6.12 | qfq | 13,542,894 | 83,013,973 | -0.81% |
| 2026-01-19 | 6.17 | 6.33 | 6.16 | 6.18 | 6.17 | qfq | 15,052,400 | 93,391,415 | -0.16% |
| 2026-01-16 | 6.46 | 6.50 | 6.17 | 6.19 | 6.18 | qfq | 21,473,740 | 134,810,934 | -3.88% |
| 2026-01-15 | 6.45 | 6.61 | 6.40 | 6.44 | 6.43 | qfq | 19,946,304 | 129,180,977 | -0.62% |
| 2026-01-14 | 6.60 | 6.68 | 6.38 | 6.48 | 6.46 | qfq | 29,398,186 | 191,922,177 | -2.26% |
| 2026-01-13 | 6.67 | 6.82 | 6.50 | 6.63 | 6.61 | qfq | 42,648,218 | 283,869,910 | 0.45% |
| 2026-01-12 | 5.95 | 6.67 | 5.89 | 6.60 | 6.58 | qfq | 57,513,393 | 365,531,162 | 10.92% |
| 2026-01-09 | 6.02 | 6.05 | 5.87 | 5.95 | 5.94 | qfq | 20,040,125 | 119,101,530 | -0.83% |
| 2026-01-08 | 5.98 | 6.08 | 5.97 | 6.00 | 5.99 | qfq | 14,788,500 | 88,842,896 | 0.17% |
| 2026-01-07 | 6.15 | 6.17 | 5.98 | 5.99 | 5.98 | qfq | 25,457,100 | 153,654,195 | -3.07% |
| 2026-01-06 | 5.87 | 6.30 | 5.79 | 6.18 | 6.17 | qfq | 45,447,405 | 277,749,508 | 5.64% |
| 2026-01-05 | 5.84 | 5.96 | 5.52 | 5.85 | 5.84 | qfq | 41,495,394 | 240,131,713 | -0.17% |
| 2025-12-31 | 5.98 | 6.21 | 5.82 | 5.86 | 5.85 | qfq | 39,633,407 | 236,128,250 | 0.69% |
| 2025-12-30 | 5.84 | 5.85 | 5.70 | 5.82 | 5.81 | qfq | 15,021,900 | 86,958,774 | 0.34% |
| 2025-12-29 | 5.67 | 5.89 | 5.66 | 5.80 | 5.79 | qfq | 21,088,110 | 122,429,690 | 1.93% |
| 2025-12-26 | 5.73 | 5.75 | 5.64 | 5.69 | 5.68 | qfq | 8,537,600 | 48,697,322 | -0.18% |
| 2025-12-25 | 5.76 | 5.83 | 5.69 | 5.70 | 5.69 | qfq | 11,081,512 | 63,481,608 | 0.00% |
| 2025-12-24 | 5.51 | 5.76 | 5.51 | 5.70 | 5.69 | qfq | 12,960,694 | 73,634,583 | 2.89% |
| 2025-12-23 | 5.45 | 5.63 | 5.42 | 5.54 | 5.53 | qfq | 11,815,602 | 65,632,844 | 1.47% |
| 2025-12-22 | 5.54 | 5.54 | 5.42 | 5.46 | 5.45 | qfq | 5,484,500 | 29,986,803 | 0.37% |
| 2025-12-19 | 5.36 | 5.47 | 5.34 | 5.44 | 5.43 | qfq | 5,402,400 | 29,295,343 | 1.68% |
| 2025-12-18 | 5.25 | 5.39 | 5.24 | 5.35 | 5.34 | qfq | 9,196,900 | 49,204,614 | 1.52% |
| 2025-12-17 | 5.29 | 5.30 | 5.17 | 5.27 | 5.26 | qfq | 9,380,600 | 49,082,527 | -0.19% |
| 2025-12-16 | 5.39 | 5.39 | 5.27 | 5.28 | 5.27 | qfq | 7,473,002 | 39,634,380 | -2.22% |
| 2025-12-15 | 5.38 | 5.43 | 5.33 | 5.40 | 5.39 | qfq | 8,027,722 | 43,198,408 | 0.19% |
| 2025-12-12 | 5.48 | 5.52 | 5.38 | 5.39 | 5.38 | qfq | 9,590,700 | 52,274,862 | -1.46% |
| 2025-12-11 | 5.61 | 5.63 | 5.46 | 5.47 | 5.46 | qfq | 10,476,200 | 57,635,243 | -2.32% |
| 2025-12-10 | 5.66 | 5.70 | 5.60 | 5.60 | 5.59 | qfq | 11,138,600 | 62,787,464 | -1.23% |
| 2025-12-09 | 5.81 | 5.82 | 5.63 | 5.67 | 5.66 | qfq | 9,136,000 | 52,341,922 | -2.58% |
| 2025-12-08 | 5.74 | 5.84 | 5.74 | 5.82 | 5.81 | qfq | 9,983,540 | 57,927,755 | 1.57% |
| 2025-12-05 | 5.67 | 5.74 | 5.60 | 5.73 | 5.72 | qfq | 8,228,400 | 46,666,132 | 0.53% |
| 2025-12-04 | 5.72 | 5.78 | 5.65 | 5.70 | 5.69 | qfq | 8,875,600 | 50,701,415 | -1.04% |
| 2025-12-03 | 5.81 | 5.83 | 5.74 | 5.76 | 5.75 | qfq | 9,293,715 | 53,608,618 | -0.69% |
| 2025-12-02 | 5.72 | 5.85 | 5.67 | 5.80 | 5.79 | qfq | 9,374,102 | 53,986,294 | 1.05% |
| 2025-12-01 | 5.69 | 5.78 | 5.69 | 5.74 | 5.73 | qfq | 8,462,824 | 48,616,851 | 0.70% |
| 2025-11-28 | 5.67 | 5.72 | 5.65 | 5.70 | 5.69 | qfq | 6,919,400 | 39,343,186 | 0.18% |
| 2025-11-27 | 5.63 | 5.73 | 5.58 | 5.69 | 5.68 | qfq | 8,127,640 | 46,128,349 | 0.53% |
| 2025-11-26 | 5.69 | 5.82 | 5.64 | 5.66 | 5.65 | qfq | 20,161,902 | 115,331,770 | -1.05% |
| 2025-11-25 | 5.58 | 5.97 | 5.53 | 5.72 | 5.71 | qfq | 26,589,694 | 151,633,914 | 3.25% |
| 2025-11-24 | 5.49 | 5.57 | 5.45 | 5.54 | 5.53 | qfq | 8,196,400 | 45,201,719 | 1.47% |
| 2025-11-21 | 5.76 | 5.82 | 5.46 | 5.46 | 5.45 | qfq | 14,201,400 | 79,270,030 | -5.70% |
| 2025-11-20 | 5.89 | 5.89 | 5.75 | 5.79 | 5.78 | qfq | 6,872,026 | 39,972,262 | -0.52% |
| 2025-11-19 | 5.89 | 5.90 | 5.77 | 5.82 | 5.81 | qfq | 8,267,900 | 48,088,021 | -1.19% |
| 2025-11-18 | 5.94 | 6.00 | 5.84 | 5.89 | 5.88 | qfq | 9,649,700 | 56,891,818 | -0.84% |
| 2025-11-17 | 6.00 | 6.00 | 5.90 | 5.94 | 5.93 | qfq | 10,093,400 | 59,977,959 | -0.67% |
| 2025-11-14 | 5.91 | 6.05 | 5.89 | 5.98 | 5.97 | qfq | 11,842,000 | 70,939,921 | 0.67% |
| 2025-11-13 | 5.89 | 5.95 | 5.83 | 5.94 | 5.93 | qfq | 8,817,924 | 52,015,261 | 0.51% |
| 2025-11-12 | 5.87 | 5.94 | 5.82 | 5.91 | 5.90 | qfq | 13,009,028 | 76,468,839 | 0.68% |
| 2025-11-11 | 5.88 | 5.89 | 5.82 | 5.87 | 5.86 | qfq | 9,875,008 | 57,907,941 | -0.17% |
| 2025-11-10 | 5.83 | 5.90 | 5.79 | 5.88 | 5.87 | qfq | 10,395,200 | 60,956,809 | 1.20% |
| 2025-11-07 | 5.86 | 5.87 | 5.79 | 5.81 | 5.80 | qfq | 12,538,600 | 72,991,393 | -0.85% |
| 2025-11-06 | 5.76 | 5.98 | 5.73 | 5.86 | 5.85 | qfq | 22,546,202 | 132,577,267 | 2.09% |
| 2025-11-05 | 5.66 | 5.76 | 5.65 | 5.74 | 5.73 | qfq | 11,738,200 | 67,219,227 | 0.70% |
| 2025-11-04 | 5.65 | 5.72 | 5.62 | 5.70 | 5.69 | qfq | 8,956,580 | 50,835,705 | 0.35% |
| 2025-11-03 | 5.57 | 5.69 | 5.57 | 5.68 | 5.67 | qfq | 10,559,106 | 59,543,040 | 1.97% |
| 2025-10-31 | 5.50 | 5.59 | 5.48 | 5.57 | 5.56 | qfq | 9,189,000 | 51,100,497 | 1.83% |
| 2025-10-30 | 5.61 | 5.61 | 5.47 | 5.47 | 5.46 | qfq | 9,845,300 | 54,308,409 | -2.50% |
| 2025-10-29 | 5.66 | 5.67 | 5.50 | 5.61 | 5.60 | qfq | 13,908,954 | 77,426,041 | -1.41% |
| 2025-10-28 | 5.63 | 5.70 | 5.58 | 5.69 | 5.68 | qfq | 13,572,700 | 76,999,975 | 1.25% |
| 2025-10-27 | 5.64 | 5.66 | 5.59 | 5.62 | 5.61 | qfq | 11,856,700 | 66,732,557 | 0.36% |
| 2025-10-24 | 5.68 | 5.72 | 5.59 | 5.60 | 5.59 | qfq | 21,355,102 | 120,379,512 | -2.27% |
| 2025-10-23 | 5.78 | 6.05 | 5.66 | 5.73 | 5.72 | qfq | 34,743,199 | 202,010,728 | -0.87% |
| 2025-10-22 | 6.02 | 6.13 | 5.76 | 5.78 | 5.77 | qfq | 47,590,508 | 283,115,210 | 2.66% |
| 2025-10-21 | 5.60 | 5.65 | 5.55 | 5.63 | 5.62 | qfq | 7,077,500 | 39,697,811 | 1.08% |
| 2025-10-20 | 5.52 | 5.59 | 5.49 | 5.57 | 5.56 | qfq | 5,362,102 | 29,786,880 | 2.01% |
| 2025-10-17 | 5.58 | 5.60 | 5.46 | 5.46 | 5.45 | qfq | 5,441,600 | 30,071,304 | -2.15% |
| 2025-10-16 | 5.59 | 5.67 | 5.52 | 5.58 | 5.57 | qfq | 9,537,702 | 53,352,330 | -0.18% |
| 2025-10-15 | 5.53 | 5.59 | 5.49 | 5.59 | 5.58 | qfq | 6,689,807 | 37,236,504 | 1.27% |
| 2025-10-14 | 5.64 | 5.65 | 5.50 | 5.52 | 5.51 | qfq | 6,805,820 | 37,827,112 | -1.78% |
| 2025-10-13 | 5.48 | 5.66 | 5.40 | 5.62 | 5.61 | qfq | 9,902,202 | 54,894,159 | 0.90% |
| 2025-10-10 | 5.44 | 5.59 | 5.42 | 5.57 | 5.56 | qfq | 9,094,704 | 50,395,136 | 2.01% |
| 2025-10-09 | 5.40 | 5.49 | 5.37 | 5.46 | 5.45 | qfq | 6,447,900 | 35,031,616 | 0.92% |
| 2025-09-30 | 5.41 | 5.46 | 5.39 | 5.41 | 5.40 | qfq | 3,900,100 | 21,120,609 | -0.18% |
| 2025-09-29 | 5.35 | 5.44 | 5.28 | 5.42 | 5.41 | qfq | 4,974,200 | 26,727,086 | 0.93% |
| 2025-09-26 | 5.39 | 5.42 | 5.30 | 5.37 | 5.36 | qfq | 4,664,100 | 25,060,268 | 0.19% |
| 2025-09-25 | 5.41 | 5.45 | 5.35 | 5.36 | 5.35 | qfq | 4,600,100 | 24,836,696 | -1.29% |
| 2025-09-24 | 5.36 | 5.43 | 5.31 | 5.43 | 5.42 | qfq | 5,670,400 | 30,640,649 | 1.12% |
| 2025-09-23 | 5.46 | 5.48 | 5.26 | 5.37 | 5.36 | qfq | 8,101,902 | 43,216,899 | -1.47% |
| 2025-09-22 | 5.49 | 5.54 | 5.41 | 5.45 | 5.44 | qfq | 6,272,685 | 34,196,507 | -0.91% |
| 2025-09-19 | 5.65 | 5.66 | 5.48 | 5.50 | 5.49 | qfq | 9,810,266 | 54,264,641 | -2.48% |
| 2025-09-18 | 5.75 | 5.79 | 5.60 | 5.64 | 5.63 | qfq | 12,326,131 | 70,497,604 | -1.91% |
| 2025-09-17 | 5.69 | 5.77 | 5.65 | 5.75 | 5.74 | qfq | 11,423,386 | 65,308,533 | 1.05% |
| 2025-09-16 | 5.64 | 5.69 | 5.58 | 5.69 | 5.68 | qfq | 6,928,584 | 39,071,714 | 0.89% |
| 2025-09-15 | 5.64 | 5.66 | 5.60 | 5.64 | 5.63 | qfq | 5,581,700 | 31,403,813 | -0.35% |
| 2025-09-12 | 5.70 | 5.73 | 5.63 | 5.66 | 5.65 | qfq | 6,608,800 | 37,454,376 | -0.70% |
| 2025-09-11 | 5.66 | 5.72 | 5.56 | 5.70 | 5.69 | qfq | 7,219,800 | 40,667,530 | 0.71% |
| 2025-09-10 | 5.66 | 5.70 | 5.62 | 5.66 | 5.65 | qfq | 5,346,342 | 30,227,672 | 0.00% |
| 2025-09-09 | 5.72 | 5.73 | 5.62 | 5.66 | 5.65 | qfq | 6,255,700 | 35,443,747 | -0.88% |
| 2025-09-08 | 5.64 | 5.73 | 5.63 | 5.71 | 5.70 | qfq | 7,183,900 | 40,833,010 | 1.60% |
| 2025-09-05 | 5.60 | 5.64 | 5.50 | 5.62 | 5.61 | qfq | 8,380,516 | 46,750,882 | 0.90% |
| 2025-09-04 | 5.53 | 5.65 | 5.48 | 5.57 | 5.56 | qfq | 12,475,402 | 69,559,295 | 0.91% |
| 2025-09-03 | 5.69 | 5.71 | 5.51 | 5.52 | 5.51 | qfq | 9,776,644 | 54,668,556 | -2.99% |
| 2025-09-02 | 5.77 | 5.77 | 5.61 | 5.69 | 5.68 | qfq | 11,223,200 | 63,672,031 | -1.04% |
| 2025-09-01 | 5.73 | 5.82 | 5.67 | 5.75 | 5.74 | qfq | 8,189,233 | 47,126,085 | 0.70% |
| 2025-08-29 | 5.78 | 5.83 | 5.69 | 5.71 | 5.70 | qfq | 11,661,450 | 67,152,476 | -1.72% |
| 2025-08-28 | 5.94 | 5.97 | 5.61 | 5.81 | 5.80 | qfq | 18,064,318 | 104,417,579 | -1.53% |
| 2025-08-27 | 6.07 | 6.12 | 5.89 | 5.90 | 5.89 | qfq | 17,124,947 | 103,107,204 | -2.96% |
| 2025-08-26 | 5.96 | 6.11 | 5.93 | 6.08 | 6.07 | qfq | 16,491,977 | 99,666,071 | 1.84% |
| 2025-08-25 | 5.98 | 6.04 | 5.93 | 5.97 | 5.96 | qfq | 13,038,043 | 77,932,917 | -0.17% |
| 2025-08-22 | 6.08 | 6.09 | 5.95 | 5.98 | 5.97 | qfq | 12,091,922 | 72,541,527 | -1.32% |
| 2025-08-21 | 6.12 | 6.14 | 6.01 | 6.06 | 6.05 | qfq | 11,658,400 | 70,836,405 | -0.49% |
| 2025-08-20 | 6.04 | 6.10 | 5.98 | 6.09 | 6.08 | qfq | 12,541,400 | 75,738,590 | 0.83% |
| 2025-08-19 | 6.00 | 6.12 | 5.99 | 6.04 | 6.03 | qfq | 16,309,509 | 98,604,325 | 0.50% |
| 2025-08-18 | 5.95 | 6.08 | 5.93 | 6.01 | 6.00 | qfq | 23,808,400 | 142,990,620 | 1.18% |
| 2025-08-15 | 5.73 | 5.98 | 5.72 | 5.94 | 5.93 | qfq | 19,944,207 | 116,756,409 | 3.85% |
| 2025-08-14 | 5.88 | 5.90 | 5.71 | 5.72 | 5.71 | qfq | 14,292,300 | 82,841,757 | -2.72% |
| 2025-08-13 | 5.94 | 5.95 | 5.86 | 5.88 | 5.87 | qfq | 10,829,107 | 63,779,902 | -0.84% |
| 2025-08-12 | 6.00 | 6.04 | 5.91 | 5.93 | 5.92 | qfq | 9,753,900 | 58,088,824 | -0.67% |
| 2025-08-11 | 5.91 | 6.00 | 5.91 | 5.97 | 5.96 | qfq | 9,345,902 | 55,765,918 | 0.51% |
| 2025-08-08 | 5.92 | 5.96 | 5.83 | 5.94 | 5.93 | qfq | 13,560,702 | 80,060,540 | 0.51% |
| 2025-08-07 | 6.00 | 6.01 | 5.90 | 5.91 | 5.90 | qfq | 14,544,902 | 86,431,685 | -0.84% |
| 2025-08-06 | 6.07 | 6.11 | 5.92 | 5.96 | 5.95 | qfq | 19,308,202 | 115,411,769 | -1.32% |
| 2025-08-05 | 6.07 | 6.15 | 6.03 | 6.04 | 6.03 | qfq | 21,025,794 | 127,892,077 | -1.15% |
| 2025-08-04 | 6.00 | 6.12 | 5.89 | 6.11 | 6.10 | qfq | 32,996,866 | 198,587,860 | -0.33% |
| 2025-08-01 | 6.15 | 6.40 | 5.98 | 6.13 | 6.12 | qfq | 49,667,980 | 306,893,903 | 2.34% |
| 2025-07-31 | 5.95 | 6.12 | 5.89 | 5.99 | 5.98 | qfq | 23,233,969 | 139,079,787 | 0.67% |
| 2025-07-30 | 5.96 | 6.01 | 5.88 | 5.95 | 5.94 | qfq | 10,875,301 | 64,781,099 | -0.17% |
| 2025-07-29 | 6.00 | 6.02 | 5.88 | 5.96 | 5.95 | qfq | 10,186,600 | 60,379,954 | -0.50% |
| 2025-07-28 | 6.03 | 6.05 | 5.97 | 5.99 | 5.98 | qfq | 8,988,000 | 53,936,690 | -0.33% |
| 2025-07-25 | 6.03 | 6.08 | 5.98 | 6.01 | 6.00 | qfq | 10,319,018 | 62,196,081 | -0.33% |
| 2025-07-24 | 5.89 | 6.05 | 5.87 | 6.03 | 6.02 | qfq | 14,129,700 | 84,435,306 | 2.55% |
| 2025-07-23 | 5.90 | 5.97 | 5.86 | 5.88 | 5.87 | qfq | 7,883,300 | 46,599,894 | -0.84% |
| 2025-07-22 | 6.02 | 6.02 | 5.90 | 5.93 | 5.92 | qfq | 9,948,700 | 59,203,634 | -0.84% |
| 2025-07-21 | 5.92 | 6.00 | 5.89 | 5.98 | 5.97 | qfq | 9,835,218 | 58,687,142 | 1.01% |
| 2025-07-18 | 5.94 | 5.97 | 5.85 | 5.92 | 5.91 | qfq | 6,471,800 | 38,081,686 | -0.34% |
| 2025-07-17 | 5.86 | 5.98 | 5.86 | 5.94 | 5.93 | qfq | 7,599,600 | 44,908,581 | 0.85% |
| 2025-07-16 | 5.87 | 5.90 | 5.83 | 5.89 | 5.88 | qfq | 7,076,307 | 41,539,336 | 0.17% |
| 2025-07-15 | 5.95 | 5.95 | 5.77 | 5.88 | 5.87 | qfq | 11,847,307 | 69,314,597 | -0.84% |
| 2025-07-14 | 5.84 | 5.93 | 5.81 | 5.93 | 5.92 | qfq | 9,404,600 | 55,299,296 | 1.72% |
| 2025-07-11 | 5.82 | 5.85 | 5.77 | 5.83 | 5.82 | qfq | 7,957,500 | 46,284,086 | 0.17% |
| 2025-07-10 | 5.81 | 5.85 | 5.76 | 5.82 | 5.81 | qfq | 6,836,800 | 39,714,428 | 0.34% |
| 2025-07-09 | 5.79 | 5.81 | 5.75 | 5.80 | 5.79 | qfq | 8,459,500 | 48,946,871 | 0.35% |
| 2025-07-08 | 5.71 | 5.81 | 5.70 | 5.78 | 5.77 | qfq | 10,279,900 | 59,197,215 | 1.23% |
| 2025-07-07 | 5.65 | 5.74 | 5.65 | 5.71 | 5.70 | qfq | 5,914,700 | 33,691,187 | 0.53% |
| 2025-07-04 | 5.75 | 5.76 | 5.66 | 5.68 | 5.67 | qfq | 7,588,600 | 43,241,375 | -0.87% |
| 2025-07-03 | 5.67 | 5.76 | 5.67 | 5.73 | 5.72 | qfq | 8,347,615 | 47,794,176 | 0.88% |
| 2025-07-02 | 5.72 | 5.77 | 5.66 | 5.68 | 5.67 | qfq | 12,962,700 | 73,940,546 | -0.53% |
| 2025-07-01 | 5.92 | 5.98 | 5.70 | 5.71 | 5.70 | qfq | 25,535,900 | 147,898,594 | -3.71% |
| 2025-06-30 | 5.74 | 6.03 | 5.69 | 5.93 | 5.92 | qfq | 25,873,581 | 152,038,293 | 2.95% |
| 2025-06-27 | 5.63 | 5.78 | 5.62 | 5.76 | 5.75 | qfq | 12,808,400 | 73,225,138 | 2.49% |
| 2025-06-26 | 5.67 | 5.68 | 5.60 | 5.62 | 5.61 | qfq | 6,936,500 | 39,083,466 | -1.23% |
| 2025-06-25 | 5.68 | 5.72 | 5.62 | 5.69 | 5.68 | qfq | 8,701,200 | 49,348,000 | 0.18% |
| 2025-06-24 | 5.49 | 5.70 | 5.47 | 5.68 | 5.67 | qfq | 13,241,500 | 74,684,706 | 3.84% |
| 2025-06-23 | 5.36 | 5.49 | 5.32 | 5.47 | 5.46 | qfq | 5,935,700 | 32,246,646 | 1.86% |
| 2025-06-20 | 5.40 | 5.45 | 5.36 | 5.37 | 5.36 | qfq | 4,857,000 | 26,178,367 | -0.37% |
| 2025-06-19 | 5.51 | 5.51 | 5.35 | 5.39 | 5.38 | qfq | 7,386,204 | 39,967,391 | -2.00% |
| 2025-06-18 | 5.58 | 5.58 | 5.46 | 5.50 | 5.49 | qfq | 7,888,200 | 43,402,241 | -1.61% |
| 2025-06-17 | 5.64 | 5.71 | 5.55 | 5.59 | 5.58 | qfq | 8,641,542 | 48,445,267 | -0.89% |
| 2025-06-16 | 5.62 | 5.71 | 5.56 | 5.64 | 5.60 | qfq | 10,950,600 | 61,863,337 | 0.71% |
| 2025-06-13 | 5.70 | 5.78 | 5.58 | 5.60 | 5.56 | qfq | 10,270,400 | 58,015,915 | -2.27% |
| 2025-06-12 | 5.66 | 5.77 | 5.65 | 5.73 | 5.69 | qfq | 12,264,815 | 70,101,059 | 0.88% |
| 2025-06-11 | 5.70 | 5.73 | 5.66 | 5.68 | 5.64 | qfq | 8,396,200 | 47,810,664 | -0.35% |
| 2025-06-10 | 5.68 | 5.77 | 5.61 | 5.70 | 5.66 | qfq | 13,547,460 | 77,130,635 | 0.18% |
| 2025-06-09 | 5.56 | 5.70 | 5.55 | 5.69 | 5.65 | qfq | 10,274,900 | 58,190,486 | 1.97% |
| 2025-06-06 | 5.59 | 5.63 | 5.52 | 5.58 | 5.54 | qfq | 7,753,551 | 43,081,661 | -0.36% |
| 2025-06-05 | 5.66 | 5.70 | 5.55 | 5.60 | 5.56 | qfq | 10,416,800 | 58,386,325 | -1.06% |
| 2025-06-04 | 5.65 | 5.70 | 5.60 | 5.66 | 5.62 | qfq | 12,093,440 | 68,265,584 | 0.18% |
| 2025-06-03 | 5.47 | 5.65 | 5.47 | 5.65 | 5.61 | qfq | 14,598,540 | 81,770,481 | 2.36% |
| 2025-05-30 | 5.56 | 5.62 | 5.51 | 5.52 | 5.48 | qfq | 9,661,000 | 53,640,889 | -1.08% |
| 2025-05-29 | 5.45 | 5.59 | 5.40 | 5.58 | 5.54 | qfq | 12,249,102 | 67,865,596 | 2.01% |
| 2025-05-28 | 5.46 | 5.52 | 5.38 | 5.47 | 5.43 | qfq | 9,768,700 | 53,121,977 | 0.18% |
| 2025-05-27 | 5.34 | 5.52 | 5.32 | 5.46 | 5.42 | qfq | 12,705,337 | 69,179,093 | 2.06% |
| 2025-05-26 | 5.31 | 5.39 | 5.26 | 5.35 | 5.31 | qfq | 9,387,202 | 50,001,696 | 0.56% |
| 2025-05-23 | 5.36 | 5.51 | 5.32 | 5.32 | 5.28 | qfq | 10,002,700 | 54,211,844 | -1.30% |
| 2025-05-22 | 5.46 | 5.51 | 5.37 | 5.39 | 5.35 | qfq | 13,206,730 | 71,726,900 | -1.46% |
| 2025-05-21 | 5.61 | 5.75 | 5.45 | 5.47 | 5.43 | qfq | 26,031,543 | 144,532,861 | -3.01% |
| 2025-05-20 | 5.36 | 5.66 | 5.36 | 5.64 | 5.60 | qfq | 25,276,836 | 139,639,822 | 5.22% |
| 2025-05-19 | 5.38 | 5.38 | 5.29 | 5.36 | 5.32 | qfq | 6,363,200 | 33,930,939 | -0.37% |
| 2025-05-16 | 5.32 | 5.39 | 5.29 | 5.38 | 5.34 | qfq | 8,409,040 | 44,974,056 | 0.75% |
| 2025-05-15 | 5.30 | 5.38 | 5.26 | 5.34 | 5.30 | qfq | 8,699,700 | 46,360,120 | 1.14% |
| 2025-05-14 | 5.29 | 5.32 | 5.25 | 5.28 | 5.24 | qfq | 5,966,200 | 31,501,890 | -0.38% |
| 2025-05-13 | 5.36 | 5.38 | 5.28 | 5.30 | 5.26 | qfq | 6,157,879 | 32,736,311 | 0.19% |
| 2025-05-12 | 5.31 | 5.32 | 5.22 | 5.29 | 5.25 | qfq | 6,598,100 | 34,737,956 | 0.38% |
| 2025-05-09 | 5.36 | 5.36 | 5.25 | 5.27 | 5.23 | qfq | 5,150,900 | 27,182,970 | -1.13% |
| 2025-05-08 | 5.24 | 5.34 | 5.24 | 5.33 | 5.29 | qfq | 8,264,300 | 43,831,743 | 1.14% |
| 2025-05-07 | 5.26 | 5.35 | 5.21 | 5.27 | 5.23 | qfq | 10,000,415 | 52,830,515 | 0.96% |
| 2025-05-06 | 5.15 | 5.23 | 5.12 | 5.22 | 5.19 | qfq | 7,269,404 | 37,684,349 | 2.35% |
| 2025-04-30 | 5.13 | 5.18 | 5.09 | 5.10 | 5.07 | qfq | 6,605,100 | 33,919,576 | 0.00% |
| 2025-04-29 | 5.04 | 5.15 | 5.03 | 5.10 | 5.07 | qfq | 8,483,951 | 43,407,044 | 0.99% |
| 2025-04-28 | 5.13 | 5.13 | 4.97 | 5.05 | 5.02 | qfq | 7,477,552 | 37,633,187 | -1.56% |
| 2025-04-25 | 5.17 | 5.17 | 5.09 | 5.13 | 5.10 | qfq | 7,230,213 | 37,139,604 | 0.00% |
| 2025-04-24 | 5.10 | 5.24 | 5.08 | 5.13 | 5.10 | qfq | 9,399,300 | 48,470,246 | 0.20% |
| 2025-04-23 | 5.12 | 5.17 | 5.09 | 5.12 | 5.09 | qfq | 7,535,751 | 38,633,893 | 0.00% |
| 2025-04-22 | 5.07 | 5.14 | 5.04 | 5.12 | 5.09 | qfq | 8,440,400 | 43,013,684 | 0.79% |
| 2025-04-21 | 4.97 | 5.08 | 4.91 | 5.08 | 5.05 | qfq | 8,195,200 | 41,329,271 | 1.80% |
| 2025-04-18 | 4.95 | 5.08 | 4.93 | 4.99 | 4.96 | qfq | 8,158,200 | 40,677,092 | 0.00% |
| 2025-04-17 | 4.96 | 5.07 | 4.94 | 4.99 | 4.96 | qfq | 10,030,000 | 50,388,032 | -0.40% |
| 2025-04-16 | 5.20 | 5.20 | 4.92 | 5.01 | 4.98 | qfq | 24,105,951 | 121,953,388 | -5.47% |
| 2025-04-15 | 5.14 | 5.52 | 5.10 | 5.30 | 5.26 | qfq | 22,431,200 | 119,008,025 | 3.92% |
| 2025-04-14 | 5.04 | 5.18 | 5.04 | 5.10 | 5.07 | qfq | 9,161,590 | 46,815,357 | 1.80% |
| 2025-04-11 | 5.05 | 5.13 | 4.97 | 5.01 | 4.98 | qfq | 11,476,551 | 57,788,887 | -2.34% |
| 2025-04-10 | 5.01 | 5.20 | 5.00 | 5.13 | 5.10 | qfq | 16,648,106 | 85,085,414 | 3.64% |
| 2025-04-09 | 4.82 | 5.02 | 4.43 | 4.95 | 4.92 | qfq | 16,947,258 | 80,527,657 | 1.02% |
| 2025-04-08 | 4.71 | 5.03 | 4.66 | 4.90 | 4.87 | qfq | 15,120,402 | 73,424,576 | 6.06% |
| 2025-04-07 | 5.21 | 5.30 | 4.50 | 4.62 | 4.59 | qfq | 20,299,693 | 99,252,479 | -15.85% |
| 2025-04-03 | 5.39 | 5.59 | 5.36 | 5.49 | 5.45 | qfq | 12,176,300 | 67,106,572 | 0.55% |
| 2025-04-02 | 5.41 | 5.57 | 5.35 | 5.46 | 5.42 | qfq | 11,355,952 | 61,847,021 | 0.92% |
| 2025-04-01 | 5.26 | 5.50 | 5.26 | 5.41 | 5.37 | qfq | 13,210,000 | 71,758,526 | 3.24% |
| 2025-03-31 | 5.31 | 5.35 | 5.19 | 5.24 | 5.21 | qfq | 10,156,400 | 53,354,544 | -2.78% |
| 2025-03-28 | 5.51 | 5.59 | 5.38 | 5.39 | 5.35 | qfq | 10,010,500 | 54,853,743 | -2.53% |
| 2025-03-27 | 5.42 | 5.57 | 5.32 | 5.53 | 5.49 | qfq | 11,570,400 | 63,236,964 | 2.03% |
| 2025-03-26 | 5.35 | 5.49 | 5.33 | 5.42 | 5.38 | qfq | 7,354,500 | 39,975,337 | 0.93% |
| 2025-03-25 | 5.32 | 5.39 | 5.26 | 5.37 | 5.33 | qfq | 7,468,600 | 39,736,080 | 0.75% |
| 2025-03-24 | 5.47 | 5.50 | 5.23 | 5.33 | 5.29 | qfq | 11,207,692 | 59,908,244 | -2.91% |
| 2025-03-21 | 5.60 | 5.63 | 5.47 | 5.49 | 5.45 | qfq | 10,330,700 | 57,372,330 | -1.79% |
| 2025-03-20 | 5.54 | 5.60 | 5.50 | 5.59 | 5.55 | qfq | 7,099,000 | 39,428,934 | 0.90% |
| 2025-03-19 | 5.59 | 5.66 | 5.51 | 5.54 | 5.50 | qfq | 8,982,800 | 50,038,342 | -0.89% |
| 2025-03-18 | 5.63 | 5.64 | 5.56 | 5.59 | 5.55 | qfq | 5,919,801 | 33,104,463 | -0.18% |
| 2025-03-17 | 5.63 | 5.65 | 5.55 | 5.60 | 5.56 | qfq | 8,533,599 | 47,774,049 | 0.00% |
| 2025-03-14 | 5.42 | 5.61 | 5.40 | 5.60 | 5.56 | qfq | 11,945,100 | 65,943,892 | 3.13% |
| 2025-03-13 | 5.50 | 5.50 | 5.36 | 5.43 | 5.39 | qfq | 6,565,000 | 35,560,426 | -0.91% |
| 2025-03-12 | 5.51 | 5.53 | 5.46 | 5.48 | 5.44 | qfq | 7,053,000 | 38,668,205 | -0.72% |
| 2025-03-11 | 5.52 | 5.54 | 5.43 | 5.52 | 5.48 | qfq | 7,983,214 | 43,802,777 | -0.72% |
| 2025-03-10 | 5.45 | 5.57 | 5.44 | 5.56 | 5.52 | qfq | 8,185,566 | 45,098,174 | 1.83% |
| 2025-03-07 | 5.48 | 5.56 | 5.41 | 5.46 | 5.42 | qfq | 7,881,906 | 43,157,320 | -0.73% |
| 2025-03-06 | 5.43 | 5.52 | 5.39 | 5.50 | 5.46 | qfq | 7,376,226 | 40,357,896 | 1.85% |
| 2025-03-05 | 5.49 | 5.50 | 5.33 | 5.40 | 5.36 | qfq | 8,582,600 | 46,129,004 | -1.64% |
| 2025-03-04 | 5.42 | 5.54 | 5.42 | 5.49 | 5.45 | qfq | 5,129,900 | 28,125,401 | 0.37% |
| 2025-03-03 | 5.46 | 5.57 | 5.43 | 5.47 | 5.43 | qfq | 6,428,000 | 35,397,614 | 0.74% |
| 2025-02-28 | 5.57 | 5.61 | 5.41 | 5.43 | 5.39 | qfq | 8,070,500 | 44,373,564 | -3.04% |
| 2025-02-27 | 5.62 | 5.64 | 5.49 | 5.60 | 5.56 | qfq | 8,609,294 | 47,918,832 | -0.36% |
| 2025-02-26 | 5.55 | 5.62 | 5.55 | 5.62 | 5.58 | qfq | 7,408,330 | 41,442,365 | 1.63% |
| 2025-02-25 | 5.52 | 5.58 | 5.48 | 5.53 | 5.49 | qfq | 7,056,200 | 39,034,197 | -0.54% |
| 2025-02-24 | 5.57 | 5.63 | 5.53 | 5.56 | 5.52 | qfq | 9,106,200 | 50,738,285 | -0.54% |
| 2025-02-21 | 5.70 | 5.70 | 5.54 | 5.59 | 5.55 | qfq | 10,799,624 | 60,284,059 | -1.93% |
| 2025-02-20 | 5.42 | 5.76 | 5.40 | 5.70 | 5.66 | qfq | 19,417,198 | 109,165,847 | 4.97% |
| 2025-02-19 | 5.30 | 5.43 | 5.24 | 5.43 | 5.39 | qfq | 13,455,020 | 72,099,109 | 2.84% |
| 2025-02-18 | 5.55 | 5.58 | 5.27 | 5.28 | 5.24 | qfq | 19,510,100 | 105,957,064 | -7.04% |
| 2025-02-17 | 5.67 | 5.72 | 5.63 | 5.68 | 5.64 | qfq | 9,029,700 | 51,259,916 | 0.53% |
| 2025-02-14 | 5.66 | 5.74 | 5.62 | 5.65 | 5.61 | qfq | 10,545,174 | 59,768,046 | -0.35% |
| 2025-02-13 | 5.79 | 5.79 | 5.66 | 5.67 | 5.63 | qfq | 8,282,200 | 47,218,045 | -1.22% |
| 2025-02-12 | 5.80 | 5.83 | 5.66 | 5.74 | 5.70 | qfq | 10,714,686 | 61,411,537 | -1.20% |
| 2025-02-11 | 5.65 | 5.97 | 5.57 | 5.81 | 5.77 | qfq | 20,642,358 | 119,157,440 | 2.29% |
| 2025-02-10 | 5.48 | 5.70 | 5.46 | 5.68 | 5.64 | qfq | 14,460,091 | 80,918,572 | 3.65% |
| 2025-02-07 | 5.39 | 5.53 | 5.37 | 5.48 | 5.44 | qfq | 13,144,602 | 71,963,415 | 1.11% |
| 2025-02-06 | 5.39 | 5.42 | 5.28 | 5.42 | 5.38 | qfq | 10,703,789 | 57,416,666 | 0.56% |
| 2025-02-05 | 5.34 | 5.45 | 5.31 | 5.39 | 5.35 | qfq | 8,916,132 | 48,018,798 | 1.51% |
| 2025-01-27 | 5.35 | 5.46 | 5.31 | 5.31 | 5.27 | qfq | 9,405,093 | 50,466,399 | -0.19% |
| 2025-01-24 | 5.29 | 5.34 | 5.22 | 5.32 | 5.28 | qfq | 7,946,000 | 41,930,753 | 1.14% |
| 2025-01-23 | 5.28 | 5.43 | 5.26 | 5.26 | 5.22 | qfq | 10,490,300 | 56,026,713 | 0.57% |
| 2025-01-22 | 5.32 | 5.32 | 5.21 | 5.23 | 5.20 | qfq | 6,789,000 | 35,651,151 | -1.69% |
| 2025-01-21 | 5.48 | 5.48 | 5.27 | 5.32 | 5.28 | qfq | 12,055,900 | 64,553,157 | -2.56% |
| 2025-01-20 | 5.24 | 5.49 | 5.19 | 5.46 | 5.42 | qfq | 18,049,900 | 97,278,252 | 5.20% |
| 2025-01-17 | 5.16 | 5.25 | 5.13 | 5.19 | 5.16 | qfq | 8,391,300 | 43,619,297 | -0.19% |
| 2025-01-16 | 5.13 | 5.27 | 5.10 | 5.20 | 5.17 | qfq | 11,703,500 | 60,586,182 | 2.16% |
| 2025-01-15 | 5.18 | 5.18 | 5.07 | 5.09 | 5.06 | qfq | 9,861,700 | 50,431,924 | -2.12% |
| 2025-01-14 | 5.00 | 5.22 | 4.98 | 5.20 | 5.17 | qfq | 12,610,094 | 64,636,769 | 5.05% |
| 2025-01-13 | 4.93 | 4.99 | 4.82 | 4.95 | 4.92 | qfq | 11,732,100 | 57,654,650 | -1.59% |
| 2025-01-10 | 5.44 | 5.46 | 5.03 | 5.03 | 5.00 | qfq | 22,640,304 | 118,196,937 | -7.71% |
| 2025-01-09 | 5.52 | 5.65 | 5.44 | 5.45 | 5.41 | qfq | 16,694,604 | 91,884,284 | -2.50% |
| 2025-01-08 | 5.50 | 5.69 | 5.33 | 5.59 | 5.55 | qfq | 25,591,602 | 141,620,912 | 0.54% |
| 2025-01-07 | 5.42 | 5.56 | 5.22 | 5.56 | 5.52 | qfq | 27,229,280 | 146,635,520 | 1.46% |
| 2025-01-06 | 5.46 | 5.58 | 5.20 | 5.48 | 5.44 | qfq | 31,803,330 | 171,962,256 | 1.67% |
| 2025-01-03 | 5.80 | 5.82 | 5.35 | 5.39 | 5.35 | qfq | 36,922,869 | 204,751,075 | -8.33% |
| 2025-01-02 | 6.15 | 6.18 | 5.70 | 5.88 | 5.84 | qfq | 55,246,504 | 320,658,093 | -6.07% |
| 2024-12-31 | 6.05 | 6.32 | 6.01 | 6.26 | 6.22 | qfq | 64,314,230 | 395,796,806 | 2.62% |
| 2024-12-30 | 5.34 | 6.29 | 5.33 | 6.10 | 6.06 | qfq | 71,869,146 | 426,956,722 | 13.81% |
| 2024-12-27 | 5.26 | 5.42 | 5.25 | 5.36 | 5.32 | qfq | 7,601,406 | 40,676,578 | 1.90% |
| 2024-12-26 | 5.23 | 5.31 | 5.21 | 5.26 | 5.22 | qfq | 4,908,440 | 25,892,308 | 0.19% |
| 2024-12-25 | 5.35 | 5.38 | 5.17 | 5.25 | 5.22 | qfq | 8,959,946 | 47,006,540 | -1.50% |
| 2024-12-24 | 5.29 | 5.35 | 5.22 | 5.33 | 5.29 | qfq | 8,691,100 | 45,971,262 | 0.76% |
| 2024-12-23 | 5.55 | 5.58 | 5.26 | 5.29 | 5.25 | qfq | 13,882,554 | 74,406,064 | -5.20% |
| 2024-12-20 | 5.51 | 5.64 | 5.50 | 5.58 | 5.54 | qfq | 9,234,156 | 51,469,136 | 0.90% |
| 2024-12-19 | 5.47 | 5.55 | 5.40 | 5.53 | 5.49 | qfq | 9,516,500 | 52,070,349 | -0.36% |
| 2024-12-18 | 5.59 | 5.62 | 5.46 | 5.55 | 5.51 | qfq | 7,960,514 | 44,190,059 | -0.36% |
| 2024-12-17 | 5.83 | 5.87 | 5.52 | 5.57 | 5.53 | qfq | 12,491,680 | 70,665,768 | -4.62% |
| 2024-12-16 | 5.85 | 5.97 | 5.78 | 5.84 | 5.80 | qfq | 9,364,400 | 55,072,570 | -0.51% |
| 2024-12-13 | 5.99 | 6.02 | 5.86 | 5.87 | 5.83 | qfq | 12,632,800 | 74,939,241 | -2.65% |
| 2024-12-12 | 5.97 | 6.03 | 5.93 | 6.03 | 5.99 | qfq | 14,978,794 | 89,750,529 | 1.17% |
| 2024-12-11 | 5.86 | 5.96 | 5.86 | 5.96 | 5.92 | qfq | 11,945,346 | 70,793,810 | 1.19% |
| 2024-12-10 | 6.09 | 6.15 | 5.86 | 5.89 | 5.85 | qfq | 24,641,440 | 147,192,123 | -1.17% |
| 2024-12-09 | 5.92 | 6.07 | 5.88 | 5.96 | 5.92 | qfq | 32,863,120 | 196,244,875 | 1.19% |
| 2024-12-06 | 5.76 | 5.92 | 5.66 | 5.89 | 5.85 | qfq | 20,841,200 | 121,402,937 | 2.26% |
| 2024-12-05 | 5.68 | 5.79 | 5.68 | 5.76 | 5.72 | qfq | 11,070,816 | 63,581,496 | 0.52% |
| 2024-12-04 | 5.84 | 5.89 | 5.69 | 5.73 | 5.69 | qfq | 16,427,000 | 94,974,039 | -2.55% |
| 2024-12-03 | 5.88 | 5.97 | 5.81 | 5.88 | 5.84 | qfq | 15,175,700 | 89,056,905 | 0.17% |
| 2024-12-02 | 5.78 | 5.93 | 5.78 | 5.87 | 5.83 | qfq | 18,214,300 | 107,000,358 | 1.03% |
| 2024-11-29 | 5.67 | 5.91 | 5.62 | 5.81 | 5.77 | qfq | 23,627,705 | 136,723,458 | 2.11% |
| 2024-11-28 | 5.56 | 5.74 | 5.54 | 5.69 | 5.65 | qfq | 18,406,902 | 104,173,354 | 2.52% |
| 2024-11-27 | 5.57 | 5.57 | 5.36 | 5.55 | 5.51 | qfq | 10,363,200 | 56,567,470 | 0.36% |
| 2024-11-26 | 5.53 | 5.64 | 5.49 | 5.53 | 5.49 | qfq | 12,996,302 | 72,474,883 | 0.36% |
| 2024-11-25 | 5.36 | 5.51 | 5.35 | 5.51 | 5.47 | qfq | 10,723,982 | 58,510,131 | 2.61% |
| 2024-11-22 | 5.57 | 5.63 | 5.36 | 5.37 | 5.33 | qfq | 12,382,900 | 68,319,878 | -3.24% |
| 2024-11-21 | 5.55 | 5.59 | 5.45 | 5.55 | 5.51 | qfq | 10,221,900 | 56,462,039 | -0.36% |
| 2024-11-20 | 5.33 | 5.65 | 5.31 | 5.57 | 5.53 | qfq | 21,891,400 | 120,801,674 | 3.72% |
| 2024-11-19 | 5.19 | 5.41 | 5.17 | 5.37 | 5.33 | qfq | 14,089,272 | 74,497,778 | 3.87% |
| 2024-11-18 | 5.35 | 5.36 | 5.14 | 5.17 | 5.14 | qfq | 11,920,717 | 62,417,736 | -2.45% |
| 2024-11-15 | 5.38 | 5.47 | 5.29 | 5.30 | 5.26 | qfq | 10,952,800 | 58,920,445 | -2.03% |
| 2024-11-14 | 5.62 | 5.65 | 5.39 | 5.41 | 5.37 | qfq | 13,562,200 | 74,582,650 | -3.74% |
| 2024-11-13 | 5.70 | 5.74 | 5.49 | 5.62 | 5.58 | qfq | 16,679,451 | 93,462,877 | -1.40% |
| 2024-11-12 | 5.77 | 5.91 | 5.62 | 5.70 | 5.66 | qfq | 32,165,025 | 186,624,582 | -0.70% |
| 2024-11-11 | 5.69 | 5.77 | 5.63 | 5.74 | 5.70 | qfq | 17,005,649 | 96,865,159 | 0.53% |
| 2024-11-08 | 5.85 | 5.87 | 5.66 | 5.71 | 5.67 | qfq | 19,384,724 | 111,231,714 | -1.55% |
| 2024-11-07 | 5.54 | 5.82 | 5.52 | 5.80 | 5.76 | qfq | 23,367,686 | 133,523,199 | 3.94% |
| 2024-11-06 | 5.52 | 5.61 | 5.48 | 5.58 | 5.54 | qfq | 17,358,110 | 96,582,753 | 0.72% |
| 2024-11-05 | 5.46 | 5.56 | 5.41 | 5.54 | 5.50 | qfq | 14,276,906 | 78,542,860 | 1.84% |
| 2024-11-04 | 5.40 | 5.46 | 5.33 | 5.44 | 5.40 | qfq | 8,946,408 | 48,316,845 | 1.12% |
| 2024-11-01 | 5.53 | 5.60 | 5.35 | 5.38 | 5.34 | qfq | 13,689,784 | 74,853,362 | -2.71% |
| 2024-10-31 | 5.51 | 5.60 | 5.46 | 5.53 | 5.49 | qfq | 17,563,426 | 97,105,800 | -0.72% |
| 2024-10-30 | 5.37 | 5.76 | 5.27 | 5.57 | 5.53 | qfq | 26,348,100 | 144,587,901 | 2.77% |
| 2024-10-29 | 5.68 | 5.68 | 5.38 | 5.42 | 5.38 | qfq | 19,278,735 | 105,737,765 | -4.07% |
| 2024-10-28 | 5.38 | 5.68 | 5.37 | 5.65 | 5.61 | qfq | 20,772,260 | 114,817,308 | 3.86% |
| 2024-10-25 | 5.35 | 5.48 | 5.35 | 5.44 | 5.40 | qfq | 15,043,452 | 81,549,270 | 0.74% |
| 2024-10-24 | 5.32 | 5.53 | 5.30 | 5.40 | 5.36 | qfq | 15,816,305 | 85,917,556 | 0.93% |
| 2024-10-23 | 5.41 | 5.42 | 5.29 | 5.35 | 5.31 | qfq | 11,826,500 | 63,372,192 | -0.93% |
| 2024-10-22 | 5.24 | 5.40 | 5.23 | 5.40 | 5.36 | qfq | 15,710,982 | 84,037,059 | 2.86% |
| 2024-10-21 | 5.25 | 5.28 | 5.16 | 5.25 | 5.22 | qfq | 13,643,482 | 71,379,596 | 0.57% |
| 2024-10-18 | 5.08 | 5.29 | 5.05 | 5.22 | 5.19 | qfq | 15,664,549 | 80,975,689 | 2.96% |
| 2024-10-17 | 5.16 | 5.23 | 5.07 | 5.07 | 5.04 | qfq | 7,616,500 | 39,190,399 | -1.36% |
| 2024-10-16 | 5.14 | 5.19 | 5.09 | 5.14 | 5.11 | qfq | 9,371,406 | 48,207,092 | -0.19% |
| 2024-10-15 | 5.22 | 5.29 | 5.14 | 5.15 | 5.12 | qfq | 9,356,105 | 48,803,884 | -1.90% |
| 2024-10-14 | 5.20 | 5.26 | 5.10 | 5.25 | 5.22 | qfq | 9,169,900 | 47,701,893 | 1.55% |
| 2024-10-11 | 5.35 | 5.40 | 5.12 | 5.17 | 5.14 | qfq | 11,090,626 | 57,952,073 | -3.36% |
| 2024-10-10 | 5.36 | 5.52 | 5.27 | 5.35 | 5.31 | qfq | 14,862,824 | 80,265,527 | 1.71% |
| 2024-10-09 | 5.80 | 5.80 | 5.22 | 5.26 | 5.22 | qfq | 28,395,621 | 156,794,104 | -12.62% |
| 2024-10-08 | 6.58 | 6.59 | 5.61 | 6.02 | 5.98 | qfq | 48,269,735 | 289,908,156 | 7.89% |
| 2024-09-30 | 5.19 | 5.75 | 5.02 | 5.58 | 5.54 | qfq | 38,842,610 | 209,088,829 | 11.38% |
| 2024-09-27 | 4.85 | 5.08 | 4.79 | 5.01 | 4.98 | qfq | 13,428,820 | 66,183,886 | 4.81% |
| 2024-09-26 | 4.68 | 4.78 | 4.66 | 4.78 | 4.75 | qfq | 7,446,800 | 35,219,040 | 2.36% |
| 2024-09-25 | 4.68 | 4.77 | 4.64 | 4.67 | 4.64 | qfq | 9,055,040 | 42,650,926 | 0.65% |
| 2024-09-24 | 4.53 | 4.64 | 4.50 | 4.64 | 4.61 | qfq | 6,576,200 | 30,147,292 | 2.65% |
| 2024-09-23 | 4.57 | 4.59 | 4.49 | 4.52 | 4.49 | qfq | 4,593,400 | 20,804,586 | -1.09% |
| 2024-09-20 | 4.58 | 4.61 | 4.48 | 4.57 | 4.54 | qfq | 6,434,040 | 29,201,173 | -1.08% |
| 2024-09-19 | 4.45 | 4.72 | 4.42 | 4.62 | 4.59 | qfq | 10,823,700 | 49,738,937 | 2.67% |
| 2024-09-18 | 4.46 | 4.64 | 4.25 | 4.50 | 4.47 | qfq | 8,932,452 | 39,650,946 | 2.27% |
| 2024-09-13 | 4.46 | 4.58 | 4.39 | 4.40 | 4.37 | qfq | 4,291,300 | 19,158,074 | -1.35% |
| 2024-09-12 | 4.42 | 4.50 | 4.42 | 4.46 | 4.43 | qfq | 3,006,800 | 13,446,809 | 1.59% |
| 2024-09-11 | 4.46 | 4.46 | 4.38 | 4.39 | 4.36 | qfq | 2,874,600 | 12,677,322 | -1.57% |
| 2024-09-10 | 4.42 | 4.50 | 4.39 | 4.46 | 4.43 | qfq | 2,983,000 | 13,229,217 | 0.22% |
| 2024-09-09 | 4.39 | 4.48 | 4.36 | 4.45 | 4.42 | qfq | 3,373,336 | 14,989,427 | 1.37% |
| 2024-09-06 | 4.53 | 4.54 | 4.39 | 4.39 | 4.36 | qfq | 3,554,300 | 15,775,906 | -2.88% |
| 2024-09-05 | 4.51 | 4.55 | 4.48 | 4.52 | 4.49 | qfq | 3,522,342 | 15,895,158 | 0.22% |
| 2024-09-04 | 4.56 | 4.61 | 4.51 | 4.51 | 4.48 | qfq | 3,679,040 | 16,787,417 | -2.17% |
| 2024-09-03 | 4.62 | 4.68 | 4.58 | 4.61 | 4.58 | qfq | 2,858,300 | 13,206,280 | -0.22% |
| 2024-09-02 | 4.64 | 4.71 | 4.62 | 4.62 | 4.59 | qfq | 4,920,400 | 22,974,763 | -0.43% |
| 2024-08-30 | 4.54 | 4.70 | 4.54 | 4.64 | 4.61 | qfq | 4,703,582 | 21,775,288 | 1.53% |
| 2024-08-29 | 4.49 | 4.58 | 4.46 | 4.57 | 4.54 | qfq | 3,244,400 | 14,728,240 | 1.78% |
| 2024-08-28 | 4.45 | 4.52 | 4.37 | 4.49 | 4.46 | qfq | 3,224,340 | 14,394,660 | 1.35% |
| 2024-08-27 | 4.44 | 4.51 | 4.42 | 4.43 | 4.40 | qfq | 2,898,300 | 12,922,121 | -0.45% |
| 2024-08-26 | 4.40 | 4.48 | 4.38 | 4.45 | 4.42 | qfq | 2,616,100 | 11,603,945 | 1.14% |
| 2024-08-23 | 4.54 | 4.54 | 4.39 | 4.40 | 4.37 | qfq | 4,464,701 | 19,784,496 | -2.87% |
| 2024-08-22 | 4.60 | 4.60 | 4.53 | 4.53 | 4.50 | qfq | 2,989,900 | 13,586,056 | -0.66% |
| 2024-08-21 | 4.61 | 4.64 | 4.55 | 4.56 | 4.53 | qfq | 2,616,200 | 11,987,621 | -0.87% |
| 2024-08-20 | 4.79 | 4.80 | 4.60 | 4.60 | 4.57 | qfq | 4,521,300 | 21,088,860 | -2.95% |
| 2024-08-19 | 4.75 | 4.79 | 4.72 | 4.74 | 4.71 | qfq | 4,385,600 | 20,842,930 | -0.21% |
| 2024-08-16 | 4.73 | 4.77 | 4.65 | 4.75 | 4.72 | qfq | 5,333,002 | 25,206,811 | 1.06% |
| 2024-08-15 | 4.66 | 4.73 | 4.63 | 4.70 | 4.67 | qfq | 4,701,700 | 22,056,911 | 1.08% |
| 2024-08-14 | 4.70 | 4.74 | 4.64 | 4.65 | 4.62 | qfq | 3,404,700 | 15,904,897 | -1.06% |
| 2024-08-13 | 4.70 | 4.72 | 4.64 | 4.70 | 4.67 | qfq | 4,061,202 | 18,991,283 | -0.21% |
| 2024-08-12 | 4.60 | 4.83 | 4.56 | 4.71 | 4.68 | qfq | 7,928,900 | 37,213,486 | 0.43% |
| 2024-08-09 | 5.01 | 5.12 | 4.67 | 4.69 | 4.66 | qfq | 13,994,300 | 67,935,630 | -2.70% |
| 2024-08-08 | 4.75 | 4.85 | 4.71 | 4.82 | 4.79 | qfq | 5,699,000 | 27,396,544 | 1.05% |
| 2024-08-07 | 4.81 | 4.81 | 4.68 | 4.77 | 4.74 | qfq | 4,313,700 | 20,443,956 | 0.42% |
| 2024-08-06 | 4.65 | 4.76 | 4.62 | 4.75 | 4.72 | qfq | 5,758,200 | 27,052,722 | 3.04% |
| 2024-08-05 | 4.77 | 4.80 | 4.59 | 4.61 | 4.58 | qfq | 7,629,330 | 35,896,623 | -3.35% |
| 2024-08-02 | 4.70 | 4.82 | 4.65 | 4.77 | 4.74 | qfq | 5,974,780 | 28,507,781 | 1.27% |
| 2024-08-01 | 4.68 | 4.76 | 4.67 | 4.71 | 4.68 | qfq | 4,146,000 | 19,558,165 | 0.43% |
| 2024-07-31 | 4.53 | 4.70 | 4.51 | 4.69 | 4.66 | qfq | 5,268,500 | 24,420,994 | 3.30% |
| 2024-07-30 | 4.49 | 4.55 | 4.47 | 4.54 | 4.51 | qfq | 2,287,675 | 10,350,809 | 1.11% |
| 2024-07-29 | 4.50 | 4.54 | 4.45 | 4.49 | 4.46 | qfq | 2,075,300 | 9,312,938 | -0.44% |
| 2024-07-26 | 4.48 | 4.52 | 4.46 | 4.51 | 4.48 | qfq | 2,227,775 | 10,003,392 | 1.12% |
| 2024-07-25 | 4.44 | 4.49 | 4.37 | 4.46 | 4.43 | qfq | 2,887,800 | 12,812,716 | 1.36% |
| 2024-07-24 | 4.57 | 4.57 | 4.38 | 4.40 | 4.37 | qfq | 4,560,100 | 20,232,099 | -3.51% |
| 2024-07-23 | 4.65 | 4.67 | 4.56 | 4.56 | 4.53 | qfq | 2,746,400 | 12,672,985 | -1.94% |
| 2024-07-22 | 4.65 | 4.68 | 4.62 | 4.65 | 4.62 | qfq | 2,210,600 | 10,274,753 | 0.00% |
| 2024-07-19 | 4.65 | 4.69 | 4.62 | 4.65 | 4.62 | qfq | 2,474,100 | 11,513,986 | -0.21% |
| 2024-07-18 | 4.65 | 4.68 | 4.58 | 4.66 | 4.63 | qfq | 2,866,600 | 13,246,188 | 0.00% |
| 2024-07-17 | 4.70 | 4.72 | 4.64 | 4.66 | 4.63 | qfq | 2,003,730 | 9,357,580 | -0.64% |
| 2024-07-16 | 4.69 | 4.72 | 4.65 | 4.69 | 4.66 | qfq | 1,930,930 | 9,048,347 | -0.21% |
| 2024-07-15 | 4.78 | 4.79 | 4.69 | 4.70 | 4.67 | qfq | 2,218,200 | 10,464,235 | -1.67% |
| 2024-07-12 | 4.75 | 4.84 | 4.75 | 4.78 | 4.75 | qfq | 3,328,700 | 15,966,272 | 0.21% |
| 2024-07-11 | 4.68 | 4.80 | 4.68 | 4.77 | 4.74 | qfq | 4,642,102 | 22,061,849 | 3.47% |
| 2024-07-10 | 4.63 | 4.70 | 4.59 | 4.61 | 4.58 | qfq | 2,852,700 | 13,249,163 | -1.50% |
| 2024-07-09 | 4.65 | 4.68 | 4.48 | 4.68 | 4.65 | qfq | 4,849,926 | 22,262,521 | 0.65% |
| 2024-07-08 | 4.70 | 4.73 | 4.63 | 4.65 | 4.62 | qfq | 2,916,000 | 13,593,275 | -1.69% |
| 2024-07-05 | 4.62 | 4.73 | 4.56 | 4.73 | 4.70 | qfq | 2,637,000 | 12,323,755 | 2.16% |
| 2024-07-04 | 4.73 | 4.75 | 4.61 | 4.63 | 4.60 | qfq | 3,747,800 | 17,445,998 | -2.32% |
| 2024-07-03 | 4.78 | 4.83 | 4.73 | 4.74 | 4.71 | qfq | 3,269,600 | 15,594,851 | -1.66% |
| 2024-07-02 | 4.77 | 4.85 | 4.74 | 4.82 | 4.79 | qfq | 3,684,500 | 17,745,716 | 1.05% |
| 2024-07-01 | 4.74 | 4.79 | 4.68 | 4.77 | 4.74 | qfq | 3,178,900 | 15,069,716 | 1.27% |
| 2024-06-28 | 4.66 | 4.77 | 4.66 | 4.71 | 4.68 | qfq | 3,587,400 | 16,960,950 | 0.86% |
| 2024-06-27 | 4.77 | 4.78 | 4.66 | 4.67 | 4.64 | qfq | 4,673,400 | 22,052,487 | -2.71% |
| 2024-06-26 | 4.68 | 4.81 | 4.65 | 4.80 | 4.77 | qfq | 5,000,600 | 23,662,292 | 2.13% |
| 2024-06-25 | 4.74 | 4.80 | 4.64 | 4.70 | 4.67 | qfq | 5,919,525 | 27,867,623 | -1.05% |
| 2024-06-24 | 5.07 | 5.08 | 4.74 | 4.75 | 4.72 | qfq | 10,434,985 | 50,818,289 | -7.23% |
| 2024-06-21 | 5.14 | 5.17 | 5.03 | 5.12 | 5.09 | qfq | 8,711,900 | 44,451,540 | -0.97% |
| 2024-06-20 | 4.95 | 5.18 | 4.93 | 5.17 | 5.14 | qfq | 14,150,385 | 71,821,114 | 3.82% |
| 2024-06-19 | 4.97 | 5.00 | 4.91 | 4.98 | 4.95 | qfq | 3,862,400 | 19,127,825 | 0.20% |
| 2024-06-18 | 4.89 | 4.99 | 4.89 | 4.97 | 4.94 | qfq | 4,589,899 | 22,773,305 | 0.81% |
| 2024-06-17 | 4.84 | 4.93 | 4.76 | 4.93 | 4.90 | qfq | 3,678,500 | 17,894,887 | 1.02% |
| 2024-06-14 | 4.83 | 4.95 | 4.80 | 4.88 | 4.85 | qfq | 4,206,000 | 20,505,236 | 1.88% |
| 2024-06-13 | 4.91 | 4.91 | 4.78 | 4.79 | 4.76 | qfq | 6,143,900 | 29,597,769 | -2.44% |
| 2024-06-12 | 4.91 | 4.96 | 4.88 | 4.91 | 4.88 | qfq | 5,974,100 | 29,351,037 | 0.00% |
| 2024-06-11 | 4.86 | 4.94 | 4.81 | 4.91 | 4.88 | qfq | 4,944,300 | 24,091,811 | -0.81% |
| 2024-06-07 | 4.70 | 4.96 | 4.70 | 4.95 | 4.92 | qfq | 9,418,300 | 45,744,415 | 6.00% |
| 2024-06-06 | 4.82 | 4.88 | 4.63 | 4.67 | 4.64 | qfq | 7,707,827 | 36,342,146 | -3.51% |
| 2024-06-05 | 4.88 | 4.91 | 4.82 | 4.84 | 4.81 | qfq | 3,735,600 | 18,172,634 | -0.82% |
| 2024-06-04 | 4.90 | 4.91 | 4.82 | 4.88 | 4.85 | qfq | 5,879,400 | 28,607,904 | -1.21% |
| 2024-06-03 | 5.06 | 5.07 | 4.89 | 4.94 | 4.91 | qfq | 8,211,900 | 40,772,130 | -2.76% |
| 2024-05-31 | 5.03 | 5.12 | 5.00 | 5.08 | 5.05 | qfq | 5,978,600 | 30,243,633 | 1.20% |
| 2024-05-30 | 5.06 | 5.14 | 5.02 | 5.02 | 4.96 | qfq | 5,693,100 | 28,845,990 | -1.18% |
| 2024-05-29 | 5.06 | 5.12 | 5.04 | 5.08 | 5.02 | qfq | 5,414,300 | 27,501,066 | 0.40% |
| 2024-05-28 | 5.13 | 5.13 | 5.06 | 5.06 | 5.00 | qfq | 5,584,299 | 28,372,949 | -1.36% |
| 2024-05-27 | 5.13 | 5.15 | 5.01 | 5.13 | 5.07 | qfq | 9,521,500 | 48,239,900 | 0.20% |
| 2024-05-24 | 5.15 | 5.22 | 5.09 | 5.12 | 5.06 | qfq | 9,850,400 | 50,859,012 | -0.78% |
| 2024-05-23 | 5.32 | 5.34 | 5.12 | 5.16 | 5.10 | qfq | 20,911,400 | 109,099,011 | -4.44% |
| 2024-05-22 | 5.46 | 5.60 | 5.38 | 5.40 | 5.34 | qfq | 24,448,884 | 133,931,388 | 1.69% |
| 2024-05-21 | 5.41 | 5.42 | 5.27 | 5.31 | 5.25 | qfq | 13,781,100 | 73,096,990 | -2.21% |
| 2024-05-20 | 5.36 | 5.49 | 5.33 | 5.43 | 5.37 | qfq | 17,038,500 | 92,529,236 | 1.50% |
| 2024-05-17 | 5.36 | 5.40 | 5.26 | 5.35 | 5.29 | qfq | 14,598,102 | 77,710,149 | -0.37% |
| 2024-05-16 | 5.38 | 5.44 | 5.33 | 5.37 | 5.31 | qfq | 17,284,660 | 93,082,591 | -0.74% |
| 2024-05-15 | 5.40 | 5.54 | 5.29 | 5.41 | 5.35 | qfq | 26,767,407 | 144,092,474 | -0.55% |
| 2024-05-14 | 5.44 | 5.57 | 5.37 | 5.44 | 5.38 | qfq | 32,118,434 | 175,051,397 | -2.51% |
| 2024-05-13 | 5.93 | 5.97 | 5.46 | 5.58 | 5.52 | qfq | 71,460,766 | 404,986,149 | -10.72% |
| 2024-05-10 | 5.66 | 6.73 | 5.64 | 6.25 | 6.18 | qfq | 95,763,377 | 624,513,913 | 11.41% |
| 2024-05-09 | 5.69 | 5.74 | 5.58 | 5.61 | 5.55 | qfq | 23,591,198 | 132,727,174 | -2.77% |
| 2024-05-08 | 5.58 | 5.95 | 5.54 | 5.77 | 5.71 | qfq | 38,036,795 | 220,287,762 | 4.15% |
| 2024-05-07 | 5.72 | 5.73 | 5.48 | 5.54 | 5.48 | qfq | 31,765,080 | 176,993,084 | -3.32% |
| 2024-05-06 | 5.33 | 5.93 | 5.24 | 5.73 | 5.67 | qfq | 41,078,985 | 231,652,018 | 9.35% |
| 2024-04-30 | 5.10 | 5.30 | 5.05 | 5.24 | 5.18 | qfq | 17,897,880 | 93,108,739 | 3.15% |
| 2024-04-29 | 4.88 | 5.09 | 4.88 | 5.08 | 5.02 | qfq | 11,549,775 | 57,861,920 | 3.67% |
| 2024-04-26 | 4.84 | 4.92 | 4.81 | 4.90 | 4.85 | qfq | 6,509,827 | 31,748,864 | 0.82% |
| 2024-04-25 | 4.81 | 4.88 | 4.78 | 4.86 | 4.81 | qfq | 5,175,600 | 25,124,773 | 0.62% |
| 2024-04-24 | 4.80 | 4.84 | 4.73 | 4.83 | 4.78 | qfq | 7,038,876 | 33,703,674 | -1.02% |
| 2024-04-23 | 4.75 | 4.91 | 4.74 | 4.88 | 4.83 | qfq | 5,575,000 | 26,898,392 | 2.74% |
| 2024-04-22 | 4.70 | 4.77 | 4.64 | 4.75 | 4.70 | qfq | 3,938,227 | 18,609,207 | 0.42% |
| 2024-04-19 | 4.77 | 4.80 | 4.71 | 4.73 | 4.68 | qfq | 3,922,827 | 18,593,402 | -0.84% |
| 2024-04-18 | 4.81 | 4.84 | 4.73 | 4.77 | 4.72 | qfq | 5,224,900 | 24,964,495 | -0.63% |
| 2024-04-17 | 4.65 | 4.88 | 4.63 | 4.80 | 4.75 | qfq | 7,964,029 | 38,100,987 | 4.58% |
| 2024-04-16 | 4.86 | 4.90 | 4.59 | 4.59 | 4.54 | qfq | 8,599,529 | 40,206,385 | -5.56% |
| 2024-04-15 | 5.07 | 5.18 | 4.75 | 4.86 | 4.81 | qfq | 11,074,924 | 54,644,258 | -4.71% |
| 2024-04-12 | 5.16 | 5.19 | 5.07 | 5.10 | 5.04 | qfq | 6,059,200 | 30,977,625 | -0.97% |
| 2024-04-11 | 5.12 | 5.19 | 5.03 | 5.15 | 5.09 | qfq | 5,196,400 | 26,724,625 | -0.19% |
| 2024-04-10 | 5.18 | 5.25 | 5.10 | 5.16 | 5.10 | qfq | 6,978,200 | 35,840,049 | -1.34% |
| 2024-04-09 | 5.06 | 5.25 | 5.06 | 5.23 | 5.17 | qfq | 7,900,044 | 40,825,269 | 3.16% |
| 2024-04-08 | 5.27 | 5.27 | 5.07 | 5.07 | 5.01 | qfq | 9,917,951 | 51,067,082 | -4.34% |
| 2024-04-03 | 5.24 | 5.34 | 5.22 | 5.30 | 5.24 | qfq | 10,488,402 | 55,447,495 | 1.15% |
| 2024-04-02 | 5.26 | 5.28 | 5.21 | 5.24 | 5.18 | qfq | 7,794,283 | 40,823,687 | -0.38% |
| 2024-04-01 | 5.17 | 5.26 | 5.13 | 5.26 | 5.20 | qfq | 12,011,202 | 62,598,906 | 2.33% |
| 2024-03-29 | 5.14 | 5.17 | 5.07 | 5.14 | 5.08 | qfq | 8,899,802 | 45,551,211 | -0.39% |
| 2024-03-28 | 5.03 | 5.16 | 4.90 | 5.16 | 5.10 | qfq | 14,456,300 | 73,267,203 | 0.58% |
| 2024-03-27 | 5.09 | 5.43 | 5.06 | 5.13 | 5.07 | qfq | 17,918,800 | 93,711,581 | 0.79% |
| 2024-03-26 | 5.05 | 5.10 | 4.97 | 5.09 | 5.03 | qfq | 6,939,975 | 34,953,336 | 1.60% |
| 2024-03-25 | 5.05 | 5.14 | 5.01 | 5.01 | 4.95 | qfq | 7,653,000 | 38,945,720 | -1.76% |
| 2024-03-22 | 5.17 | 5.21 | 5.08 | 5.10 | 5.04 | qfq | 9,884,780 | 50,668,184 | -2.11% |
| 2024-03-21 | 5.23 | 5.25 | 5.13 | 5.21 | 5.15 | qfq | 10,114,700 | 52,471,135 | -0.38% |
| 2024-03-20 | 5.14 | 5.25 | 5.14 | 5.23 | 5.17 | qfq | 10,327,920 | 53,784,045 | 1.36% |
| 2024-03-19 | 5.21 | 5.22 | 5.16 | 5.16 | 5.10 | qfq | 9,466,900 | 49,085,892 | -0.77% |
| 2024-03-18 | 5.15 | 5.21 | 5.10 | 5.20 | 5.14 | qfq | 12,084,744 | 62,288,771 | 1.36% |
| 2024-03-15 | 5.05 | 5.14 | 5.04 | 5.13 | 5.07 | qfq | 9,735,280 | 49,576,097 | 0.39% |
| 2024-03-14 | 5.18 | 5.28 | 5.06 | 5.11 | 5.05 | qfq | 13,407,900 | 69,366,580 | -0.97% |
| 2024-03-13 | 5.18 | 5.21 | 5.12 | 5.16 | 5.10 | qfq | 11,628,800 | 60,008,447 | -1.53% |
| 2024-03-12 | 5.09 | 5.25 | 5.07 | 5.24 | 5.18 | qfq | 18,458,300 | 95,796,327 | 2.95% |
| 2024-03-11 | 5.08 | 5.09 | 5.03 | 5.09 | 5.03 | qfq | 10,371,920 | 52,511,686 | 0.99% |
| 2024-03-08 | 5.00 | 5.12 | 4.99 | 5.04 | 4.98 | qfq | 11,629,100 | 58,706,971 | 0.40% |
| 2024-03-07 | 5.15 | 5.17 | 5.02 | 5.02 | 4.96 | qfq | 15,437,649 | 78,685,643 | -2.52% |
| 2024-03-06 | 5.09 | 5.16 | 5.04 | 5.15 | 5.09 | qfq | 14,373,402 | 73,493,342 | 0.98% |
| 2024-03-05 | 5.26 | 5.27 | 5.06 | 5.10 | 5.04 | qfq | 26,326,402 | 135,069,052 | -4.32% |
| 2024-03-04 | 5.36 | 5.49 | 5.31 | 5.33 | 5.27 | qfq | 27,239,800 | 146,030,419 | -3.09% |
| 2024-03-01 | 5.71 | 5.79 | 5.45 | 5.50 | 5.44 | qfq | 45,001,800 | 251,054,027 | -7.09% |
| 2024-02-29 | 5.60 | 6.05 | 5.31 | 5.92 | 5.85 | qfq | 75,622,432 | 426,804,857 | -1.50% |
| 2024-02-28 | 5.88 | 6.01 | 5.50 | 6.01 | 5.94 | qfq | 70,983,778 | 422,569,130 | 19.96% |
| 2024-02-27 | 4.91 | 5.01 | 4.81 | 5.01 | 4.95 | qfq | 5,611,715 | 27,659,294 | 2.04% |
| 2024-02-26 | 4.86 | 5.07 | 4.82 | 4.91 | 4.86 | qfq | 8,598,202 | 42,301,367 | 1.03% |
| 2024-02-23 | 4.64 | 4.86 | 4.64 | 4.86 | 4.81 | qfq | 9,013,824 | 42,697,102 | 4.97% |
| 2024-02-22 | 4.57 | 4.65 | 4.51 | 4.63 | 4.58 | qfq | 7,270,502 | 33,310,350 | 2.66% |
| 2024-02-21 | 4.46 | 4.66 | 4.40 | 4.51 | 4.46 | qfq | 8,878,594 | 40,411,691 | 1.12% |
| 2024-02-20 | 4.37 | 4.49 | 4.29 | 4.46 | 4.41 | qfq | 6,718,202 | 29,711,137 | 1.13% |
| 2024-02-19 | 4.32 | 4.51 | 4.32 | 4.41 | 4.36 | qfq | 14,341,992 | 63,402,541 | 2.56% |
| 2024-02-08 | 3.81 | 4.30 | 3.72 | 4.30 | 4.25 | qfq | 17,817,336 | 71,272,963 | 11.98% |
| 2024-02-07 | 4.03 | 4.10 | 3.76 | 3.84 | 3.80 | qfq | 16,469,464 | 64,612,811 | -4.71% |
| 2024-02-06 | 3.81 | 4.17 | 3.63 | 4.03 | 3.99 | qfq | 15,172,585 | 58,721,330 | 3.07% |
| 2024-02-05 | 4.41 | 4.41 | 3.77 | 3.91 | 3.87 | qfq | 15,655,920 | 62,380,679 | -11.94% |
| 2024-02-02 | 4.77 | 4.84 | 4.29 | 4.44 | 4.39 | qfq | 9,652,770 | 44,084,324 | -6.72% |
| 2024-02-01 | 4.82 | 4.90 | 4.69 | 4.76 | 4.71 | qfq | 7,368,000 | 35,307,583 | -2.26% |
| 2024-01-31 | 5.08 | 5.18 | 4.85 | 4.87 | 4.82 | qfq | 8,501,900 | 42,240,572 | -5.25% |
| 2024-01-30 | 5.27 | 5.33 | 5.13 | 5.14 | 5.08 | qfq | 4,185,400 | 21,919,258 | -3.56% |
| 2024-01-29 | 5.52 | 5.55 | 5.32 | 5.33 | 5.27 | qfq | 4,914,900 | 26,540,486 | -3.44% |
| 2024-01-26 | 5.50 | 5.61 | 5.48 | 5.52 | 5.46 | qfq | 5,204,653 | 28,847,358 | 0.91% |
| 2024-01-25 | 5.36 | 5.49 | 5.26 | 5.47 | 5.41 | qfq | 6,535,692 | 35,253,686 | 2.63% |
| 2024-01-24 | 5.33 | 5.43 | 5.10 | 5.33 | 5.27 | qfq | 7,200,480 | 37,803,948 | 1.33% |
| 2024-01-23 | 5.26 | 5.30 | 5.13 | 5.26 | 5.20 | qfq | 7,907,321 | 41,301,131 | -0.19% |
| 2024-01-22 | 5.61 | 5.65 | 5.25 | 5.27 | 5.21 | qfq | 7,367,172 | 40,211,689 | -6.73% |
| 2024-01-19 | 5.70 | 5.75 | 5.63 | 5.65 | 5.59 | qfq | 5,166,272 | 29,355,613 | -0.88% |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.70 | 5.64 | qfq | 9,154,300 | 51,749,105 | -2.40% |
| 2024-01-17 | 5.99 | 6.00 | 5.84 | 5.84 | 5.78 | qfq | 4,455,200 | 26,393,874 | -2.50% |
| 2024-01-16 | 6.01 | 6.07 | 5.91 | 5.99 | 5.92 | qfq | 5,070,325 | 30,271,823 | -0.66% |
| 2024-01-15 | 6.06 | 6.09 | 5.98 | 6.03 | 5.96 | qfq | 4,241,700 | 25,602,683 | -0.33% |
| 2024-01-12 | 6.14 | 6.17 | 6.03 | 6.05 | 5.98 | qfq | 4,046,000 | 24,711,510 | -1.47% |
| 2024-01-11 | 6.07 | 6.15 | 6.07 | 6.14 | 6.07 | qfq | 4,722,092 | 28,834,335 | 1.32% |
| 2024-01-10 | 6.09 | 6.18 | 6.04 | 6.06 | 5.99 | qfq | 3,265,292 | 19,949,375 | -0.82% |
| 2024-01-09 | 6.06 | 6.15 | 6.02 | 6.11 | 6.04 | qfq | 4,364,600 | 26,564,005 | 0.83% |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | 5.99 | qfq | 4,120,300 | 25,231,764 | -2.10% |
| 2024-01-05 | 6.26 | 6.31 | 6.16 | 6.19 | 6.12 | qfq | 4,361,100 | 27,160,086 | -1.28% |
| 2024-01-04 | 6.31 | 6.31 | 6.21 | 6.27 | 6.20 | qfq | 4,806,002 | 30,011,126 | -0.48% |
| 2024-01-03 | 6.30 | 6.40 | 6.24 | 6.30 | 6.23 | qfq | 5,620,800 | 35,525,420 | 0.32% |
| 2024-01-02 | 6.23 | 6.32 | 6.19 | 6.28 | 6.21 | qfq | 5,795,688 | 36,299,485 | 0.80% |
| 2023-12-29 | 6.09 | 6.23 | 6.09 | 6.23 | 6.16 | qfq | 5,093,400 | 31,441,825 | 2.13% |
| 2023-12-28 | 6.02 | 6.17 | 5.99 | 6.10 | 6.03 | qfq | 5,582,069 | 33,960,636 | 0.83% |
| 2023-12-27 | 5.97 | 6.06 | 5.92 | 6.05 | 5.98 | qfq | 5,020,000 | 30,129,170 | 1.85% |
| 2023-12-26 | 5.99 | 6.02 | 5.92 | 5.94 | 5.87 | qfq | 4,501,100 | 26,824,229 | -0.67% |
| 2023-12-25 | 6.00 | 6.04 | 5.95 | 5.98 | 5.91 | qfq | 5,054,700 | 30,229,085 | -0.66% |
| 2023-12-22 | 6.11 | 6.12 | 6.00 | 6.02 | 5.95 | qfq | 4,462,900 | 26,995,580 | -1.31% |
| 2023-12-21 | 6.08 | 6.12 | 5.97 | 6.10 | 6.03 | qfq | 4,902,860 | 29,655,165 | 0.66% |
| 2023-12-20 | 6.09 | 6.16 | 6.06 | 6.06 | 5.99 | qfq | 3,733,069 | 22,832,017 | -0.82% |
| 2023-12-19 | 6.15 | 6.15 | 6.02 | 6.11 | 6.04 | qfq | 3,844,800 | 23,343,731 | 0.33% |
| 2023-12-18 | 6.16 | 6.20 | 6.08 | 6.09 | 6.02 | qfq | 4,484,624 | 27,458,054 | -1.14% |
| 2023-12-15 | 6.20 | 6.23 | 6.15 | 6.16 | 6.09 | qfq | 4,318,200 | 26,757,486 | -0.65% |
| 2023-12-14 | 6.23 | 6.27 | 6.19 | 6.20 | 6.13 | qfq | 4,100,700 | 25,527,531 | 0.00% |
| 2023-12-13 | 6.20 | 6.33 | 6.17 | 6.20 | 6.13 | qfq | 5,989,600 | 37,460,290 | 0.16% |
| 2023-12-12 | 6.21 | 6.24 | 6.13 | 6.19 | 6.12 | qfq | 5,158,800 | 31,866,415 | -0.16% |
| 2023-12-11 | 6.20 | 6.25 | 6.14 | 6.20 | 6.13 | qfq | 5,953,600 | 36,844,285 | -0.32% |
| 2023-12-08 | 6.40 | 6.40 | 6.22 | 6.22 | 6.15 | qfq | 5,727,000 | 36,019,430 | -2.35% |
| 2023-12-07 | 6.45 | 6.49 | 6.34 | 6.37 | 6.30 | qfq | 5,455,796 | 34,924,866 | -0.93% |
| 2023-12-06 | 6.45 | 6.50 | 6.41 | 6.43 | 6.36 | qfq | 3,588,619 | 23,129,080 | 0.00% |
| 2023-12-05 | 6.51 | 6.56 | 6.41 | 6.43 | 6.36 | qfq | 4,478,400 | 28,953,961 | -1.23% |
| 2023-12-04 | 6.57 | 6.57 | 6.48 | 6.51 | 6.44 | qfq | 5,086,502 | 33,161,933 | -0.91% |
| 2023-12-01 | 6.56 | 6.60 | 6.53 | 6.57 | 6.50 | qfq | 3,767,500 | 24,734,476 | 0.00% |
| 2023-11-30 | 6.58 | 6.64 | 6.49 | 6.57 | 6.50 | qfq | 4,177,794 | 27,339,688 | -0.15% |
| 2023-11-29 | 6.64 | 6.66 | 6.57 | 6.58 | 6.51 | qfq | 3,741,067 | 24,748,439 | -1.05% |
| 2023-11-28 | 6.57 | 6.66 | 6.51 | 6.65 | 6.58 | qfq | 6,257,477 | 41,402,585 | 1.22% |
| 2023-11-27 | 6.72 | 6.72 | 6.55 | 6.57 | 6.50 | qfq | 6,935,110 | 45,797,537 | -1.65% |
| 2023-11-24 | 6.66 | 6.70 | 6.62 | 6.68 | 6.61 | qfq | 7,365,010 | 49,091,359 | 0.45% |
| 2023-11-23 | 6.59 | 6.66 | 6.57 | 6.65 | 6.58 | qfq | 4,131,000 | 27,369,547 | 0.76% |
| 2023-11-22 | 6.62 | 6.68 | 6.54 | 6.60 | 6.53 | qfq | 5,733,406 | 37,909,196 | -0.30% |
| 2023-11-21 | 6.65 | 6.66 | 6.60 | 6.62 | 6.55 | qfq | 4,399,400 | 29,176,365 | -0.15% |
| 2023-11-20 | 6.66 | 6.66 | 6.59 | 6.63 | 6.56 | qfq | 3,903,502 | 25,864,109 | 0.15% |
| 2023-11-17 | 6.54 | 6.63 | 6.53 | 6.62 | 6.55 | qfq | 3,649,220 | 24,034,785 | 0.91% |
| 2023-11-16 | 6.65 | 6.66 | 6.56 | 6.56 | 6.49 | qfq | 3,688,500 | 24,334,043 | -1.35% |
| 2023-11-15 | 6.66 | 6.72 | 6.60 | 6.65 | 6.58 | qfq | 6,544,100 | 43,530,608 | 0.30% |
| 2023-11-14 | 6.58 | 6.77 | 6.57 | 6.63 | 6.56 | qfq | 8,839,400 | 58,680,554 | 1.53% |
| 2023-11-13 | 6.55 | 6.56 | 6.45 | 6.53 | 6.46 | qfq | 4,205,600 | 27,292,866 | 0.15% |
| 2023-11-10 | 6.43 | 6.58 | 6.40 | 6.52 | 6.45 | qfq | 5,469,400 | 35,557,992 | 0.77% |
| 2023-11-09 | 6.58 | 6.61 | 6.45 | 6.47 | 6.40 | qfq | 5,017,390 | 32,686,100 | -1.22% |
| 2023-11-08 | 6.56 | 6.60 | 6.50 | 6.55 | 6.48 | qfq | 5,041,100 | 33,008,127 | 0.15% |
| 2023-11-07 | 6.60 | 6.65 | 6.52 | 6.54 | 6.47 | qfq | 7,649,278 | 50,304,921 | -0.61% |
| 2023-11-06 | 6.47 | 6.67 | 6.45 | 6.58 | 6.51 | qfq | 8,308,520 | 54,793,112 | 1.70% |
| 2023-11-03 | 6.49 | 6.59 | 6.47 | 6.47 | 6.40 | qfq | 8,290,824 | 53,914,181 | -1.07% |
| 2023-11-02 | 6.66 | 6.69 | 6.51 | 6.54 | 6.47 | qfq | 10,008,700 | 65,835,477 | -2.10% |
| 2023-11-01 | 6.51 | 6.71 | 6.43 | 6.68 | 6.61 | qfq | 18,158,916 | 119,921,242 | 2.45% |
| 2023-10-31 | 6.38 | 6.56 | 6.34 | 6.52 | 6.45 | qfq | 13,910,600 | 90,153,872 | 2.19% |
| 2023-10-30 | 6.24 | 6.41 | 6.21 | 6.38 | 6.31 | qfq | 7,465,500 | 47,539,089 | 2.41% |
| 2023-10-27 | 6.08 | 6.27 | 6.01 | 6.23 | 6.16 | qfq | 5,233,806 | 32,352,271 | 2.30% |
| 2023-10-26 | 6.00 | 6.10 | 5.93 | 6.09 | 6.02 | qfq | 4,055,200 | 24,438,147 | 1.16% |
| 2023-10-25 | 6.00 | 6.06 | 5.98 | 6.02 | 5.95 | qfq | 2,989,500 | 18,000,996 | 0.50% |
| 2023-10-24 | 5.83 | 6.01 | 5.81 | 5.99 | 5.92 | qfq | 4,158,925 | 24,676,729 | 2.92% |
| 2023-10-23 | 5.92 | 6.04 | 5.79 | 5.82 | 5.76 | qfq | 4,678,100 | 27,414,556 | -2.68% |
| 2023-10-20 | 6.00 | 6.05 | 5.97 | 5.98 | 5.91 | qfq | 3,750,672 | 22,523,717 | -0.99% |
| 2023-10-19 | 6.05 | 6.14 | 5.99 | 6.04 | 5.97 | qfq | 4,038,853 | 24,486,690 | -1.47% |
| 2023-10-18 | 6.25 | 6.26 | 6.10 | 6.13 | 6.06 | qfq | 4,788,192 | 29,469,831 | -2.54% |
| 2023-10-17 | 6.30 | 6.36 | 6.23 | 6.29 | 6.22 | qfq | 4,961,800 | 31,123,402 | -1.10% |
| 2023-10-16 | 6.43 | 6.48 | 6.32 | 6.36 | 6.29 | qfq | 4,664,300 | 29,721,370 | -1.09% |
| 2023-10-13 | 6.34 | 6.46 | 6.33 | 6.43 | 6.36 | qfq | 6,227,988 | 39,947,794 | 0.47% |
| 2023-10-12 | 6.28 | 6.43 | 6.28 | 6.40 | 6.33 | qfq | 7,430,187 | 47,445,944 | 1.91% |
| 2023-10-11 | 6.22 | 6.35 | 6.22 | 6.28 | 6.21 | qfq | 4,261,100 | 26,827,513 | 0.96% |
| 2023-10-10 | 6.28 | 6.32 | 6.21 | 6.22 | 6.15 | qfq | 3,850,902 | 24,059,656 | -0.64% |
| 2023-10-09 | 6.35 | 6.35 | 6.22 | 6.26 | 6.19 | qfq | 4,079,400 | 25,516,572 | -0.79% |
| 2023-09-28 | 6.32 | 6.36 | 6.28 | 6.31 | 6.24 | qfq | 4,047,759 | 25,594,045 | 0.00% |
| 2023-09-27 | 6.21 | 6.33 | 6.20 | 6.31 | 6.24 | qfq | 4,376,900 | 27,576,256 | 1.28% |
| 2023-09-26 | 6.30 | 6.30 | 6.22 | 6.23 | 6.16 | qfq | 3,090,100 | 19,315,754 | -1.42% |
| 2023-09-25 | 6.27 | 6.34 | 6.24 | 6.32 | 6.25 | qfq | 3,687,400 | 23,258,127 | 0.64% |
| 2023-09-22 | 6.19 | 6.28 | 6.16 | 6.28 | 6.21 | qfq | 3,820,600 | 23,736,671 | 1.13% |
| 2023-09-21 | 6.37 | 6.38 | 6.20 | 6.21 | 6.14 | qfq | 4,142,606 | 25,968,787 | -1.11% |
| 2023-09-20 | 6.24 | 6.36 | 6.24 | 6.28 | 6.21 | qfq | 3,104,800 | 19,613,852 | -0.63% |
| 2023-09-19 | 6.32 | 6.38 | 6.29 | 6.32 | 6.25 | qfq | 4,704,178 | 29,773,402 | -0.47% |
| 2023-09-18 | 6.33 | 6.38 | 6.27 | 6.35 | 6.28 | qfq | 5,612,100 | 35,528,822 | 0.32% |
| 2023-09-15 | 6.26 | 6.37 | 6.23 | 6.33 | 6.26 | qfq | 6,070,500 | 38,374,964 | 1.77% |
| 2023-09-14 | 6.24 | 6.25 | 6.18 | 6.22 | 6.15 | qfq | 3,761,900 | 23,366,437 | 0.00% |
| 2023-09-13 | 6.35 | 6.35 | 6.20 | 6.22 | 6.15 | qfq | 4,312,500 | 26,982,559 | -1.89% |
| 2023-09-12 | 6.28 | 6.37 | 6.22 | 6.34 | 6.27 | qfq | 6,778,298 | 42,884,773 | 1.44% |
| 2023-09-11 | 6.15 | 6.27 | 6.09 | 6.25 | 6.18 | qfq | 5,526,900 | 34,366,290 | 1.79% |
| 2023-09-08 | 6.13 | 6.17 | 6.10 | 6.14 | 6.07 | qfq | 2,097,500 | 12,874,818 | 0.33% |
| 2023-09-07 | 6.24 | 6.24 | 6.11 | 6.12 | 6.05 | qfq | 3,969,505 | 24,441,600 | -1.61% |
| 2023-09-06 | 6.24 | 6.27 | 6.19 | 6.22 | 6.15 | qfq | 3,904,214 | 24,260,264 | -0.32% |
| 2023-09-05 | 6.31 | 6.32 | 6.23 | 6.24 | 6.17 | qfq | 3,338,802 | 20,896,352 | -1.27% |
| 2023-09-04 | 6.24 | 6.32 | 6.20 | 6.32 | 6.25 | qfq | 4,697,700 | 29,463,440 | 1.77% |
| 2023-09-01 | 6.22 | 6.23 | 6.15 | 6.21 | 6.14 | qfq | 2,889,500 | 17,904,590 | -0.16% |
| 2023-08-31 | 6.20 | 6.25 | 6.11 | 6.22 | 6.15 | qfq | 4,815,300 | 29,736,335 | 0.48% |
| 2023-08-30 | 6.31 | 6.35 | 6.18 | 6.19 | 6.12 | qfq | 7,138,155 | 44,653,253 | -2.21% |
| 2023-08-29 | 6.34 | 6.35 | 6.22 | 6.33 | 6.26 | qfq | 5,837,276 | 36,734,758 | 1.12% |
| 2023-08-28 | 6.39 | 6.46 | 6.21 | 6.26 | 6.19 | qfq | 8,224,896 | 52,190,609 | 1.29% |
| 2023-08-25 | 6.15 | 6.30 | 6.10 | 6.18 | 6.11 | qfq | 5,144,800 | 32,019,141 | 0.49% |
| 2023-08-24 | 6.14 | 6.20 | 6.02 | 6.15 | 6.08 | qfq | 3,515,500 | 21,484,457 | 0.16% |
| 2023-08-23 | 6.13 | 6.21 | 6.02 | 6.14 | 6.07 | qfq | 4,928,420 | 30,316,480 | 0.66% |
| 2023-08-22 | 6.23 | 6.30 | 5.98 | 6.10 | 6.03 | qfq | 7,594,502 | 46,189,116 | -2.09% |
| 2023-08-21 | 6.19 | 6.33 | 6.16 | 6.23 | 6.16 | qfq | 4,246,700 | 26,525,239 | 0.81% |
| 2023-08-18 | 6.30 | 6.35 | 6.18 | 6.18 | 6.11 | qfq | 4,608,100 | 28,763,196 | -2.22% |
| 2023-08-17 | 6.25 | 6.33 | 6.19 | 6.32 | 6.25 | qfq | 3,678,900 | 23,030,017 | 0.80% |
| 2023-08-16 | 6.27 | 6.39 | 6.25 | 6.27 | 6.20 | qfq | 3,328,800 | 21,083,802 | -0.32% |
| 2023-08-15 | 6.30 | 6.36 | 6.25 | 6.29 | 6.22 | qfq | 2,987,800 | 18,808,768 | -0.63% |
| 2023-08-14 | 6.33 | 6.44 | 6.23 | 6.33 | 6.26 | qfq | 4,353,202 | 27,406,014 | -0.63% |
| 2023-08-11 | 6.38 | 6.49 | 6.36 | 6.37 | 6.30 | qfq | 5,536,920 | 35,628,604 | -0.62% |
| 2023-08-10 | 6.42 | 6.46 | 6.38 | 6.41 | 6.34 | qfq | 3,334,800 | 21,391,950 | -0.16% |
| 2023-08-09 | 6.33 | 6.45 | 6.30 | 6.42 | 6.35 | qfq | 5,241,102 | 33,551,890 | 0.94% |
| 2023-08-08 | 6.30 | 6.37 | 6.26 | 6.36 | 6.29 | qfq | 4,292,918 | 27,158,684 | 1.76% |
| 2023-08-07 | 6.37 | 6.40 | 6.22 | 6.25 | 6.18 | qfq | 5,703,560 | 35,858,087 | -2.50% |
| 2023-08-04 | 6.40 | 6.46 | 6.37 | 6.41 | 6.34 | qfq | 6,748,918 | 43,291,303 | -1.08% |
| 2023-08-03 | 6.30 | 6.60 | 6.30 | 6.48 | 6.41 | qfq | 11,755,702 | 76,503,984 | 2.69% |
| 2023-08-02 | 6.39 | 6.40 | 6.30 | 6.31 | 6.24 | qfq | 5,760,876 | 36,505,763 | -1.56% |
| 2023-08-01 | 6.42 | 6.45 | 6.36 | 6.41 | 6.34 | qfq | 4,956,538 | 31,710,248 | 0.31% |
| 2023-07-31 | 6.45 | 6.49 | 6.38 | 6.39 | 6.32 | qfq | 12,005,999 | 77,029,280 | -3.91% |
| 2023-07-28 | 6.63 | 6.66 | 6.60 | 6.65 | 6.58 | qfq | 8,931,899 | 59,331,573 | 0.15% |
| 2023-07-27 | 6.73 | 6.75 | 6.61 | 6.64 | 6.57 | qfq | 7,551,098 | 50,332,637 | -0.60% |
| 2023-07-26 | 6.66 | 6.70 | 6.64 | 6.68 | 6.61 | qfq | 5,204,100 | 34,675,620 | 0.15% |
| 2023-07-25 | 6.73 | 6.75 | 6.64 | 6.67 | 6.60 | qfq | 7,617,002 | 50,833,570 | -0.74% |
| 2023-07-24 | 6.65 | 6.80 | 6.59 | 6.72 | 6.65 | qfq | 7,499,344 | 50,371,224 | 1.05% |
| 2023-07-21 | 6.62 | 6.69 | 6.61 | 6.65 | 6.58 | qfq | 5,432,320 | 36,108,803 | 0.15% |
| 2023-07-20 | 6.63 | 6.76 | 6.56 | 6.64 | 6.57 | qfq | 10,815,575 | 72,033,671 | 0.00% |
| 2023-07-19 | 6.45 | 6.66 | 6.38 | 6.64 | 6.57 | qfq | 13,451,520 | 88,207,263 | 3.59% |
| 2023-07-18 | 6.30 | 6.45 | 6.29 | 6.41 | 6.34 | qfq | 4,934,870 | 31,551,259 | 1.42% |