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
迪森股份300335.SZ
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）54,223,428
成交额（元）291,476,409
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.98 | 5.64 | 4.96 | 5.33 | 5.33 | qfq | 54,223,428 | 291,476,409 | 6.39% |
| 2026-07-16 | 4.93 | 5.03 | 4.88 | 5.01 | 5.01 | qfq | 9,528,570 | 47,530,833 | 0.80% |
| 2026-07-15 | 4.83 | 4.99 | 4.82 | 4.97 | 4.97 | qfq | 9,697,583 | 47,901,704 | 2.05% |
| 2026-07-14 | 4.78 | 4.87 | 4.68 | 4.87 | 4.87 | qfq | 8,290,075 | 39,693,980 | 2.96% |
| 2026-07-13 | 4.89 | 4.96 | 4.72 | 4.73 | 4.73 | qfq | 10,843,070 | 52,052,958 | -3.07% |
| 2026-07-10 | 4.72 | 4.99 | 4.67 | 4.88 | 4.88 | qfq | 12,326,765 | 60,228,026 | 2.74% |
| 2026-07-09 | 4.75 | 4.82 | 4.64 | 4.75 | 4.75 | qfq | 9,626,336 | 45,499,506 | -0.63% |
| 2026-07-08 | 4.86 | 4.87 | 4.74 | 4.78 | 4.78 | qfq | 7,980,300 | 38,244,773 | -0.62% |
| 2026-07-07 | 4.93 | 5.00 | 4.81 | 4.81 | 4.81 | qfq | 9,654,300 | 46,969,906 | -3.80% |
| 2026-07-06 | 5.04 | 5.14 | 4.96 | 5.00 | 5.00 | qfq | 10,644,486 | 53,624,809 | -1.57% |
| 2026-07-03 | 5.02 | 5.12 | 4.98 | 5.08 | 5.08 | qfq | 11,070,586 | 56,055,990 | 2.01% |
| 2026-07-02 | 4.98 | 5.26 | 4.94 | 4.98 | 4.98 | qfq | 16,425,950 | 83,344,689 | -0.40% |
| 2026-07-01 | 4.86 | 5.06 | 4.84 | 5.00 | 5.00 | qfq | 18,103,478 | 89,587,652 | 2.67% |
| 2026-06-30 | 4.87 | 4.94 | 4.79 | 4.87 | 4.87 | qfq | 8,482,232 | 41,295,766 | -0.20% |
| 2026-06-29 | 4.89 | 4.94 | 4.71 | 4.88 | 4.88 | qfq | 11,317,218 | 54,793,178 | -1.01% |
| 2026-06-26 | 4.99 | 5.04 | 4.88 | 4.93 | 4.93 | qfq | 11,319,300 | 56,052,588 | -1.40% |
| 2026-06-25 | 5.10 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 12,419,597 | 62,456,974 | -2.15% |
| 2026-06-24 | 5.24 | 5.25 | 5.01 | 5.11 | 5.11 | qfq | 14,279,900 | 72,761,104 | -2.48% |
| 2026-06-23 | 5.16 | 5.29 | 5.10 | 5.24 | 5.24 | qfq | 13,309,395 | 69,870,260 | 1.55% |
| 2026-06-22 | 5.19 | 5.20 | 4.96 | 5.16 | 5.16 | qfq | 14,414,600 | 73,071,165 | -0.58% |
| 2026-06-18 | 5.20 | 5.22 | 5.10 | 5.19 | 5.19 | qfq | 12,003,010 | 61,891,154 | -0.76% |
| 2026-06-17 | 5.38 | 5.41 | 5.19 | 5.23 | 5.23 | qfq | 15,741,075 | 82,809,398 | -3.33% |
| 2026-06-16 | 5.40 | 5.43 | 5.28 | 5.41 | 5.41 | qfq | 12,827,818 | 68,732,506 | 0.19% |
| 2026-06-15 | 5.35 | 5.50 | 5.33 | 5.40 | 5.40 | qfq | 12,513,400 | 67,870,077 | 0.56% |
| 2026-06-12 | 5.34 | 5.44 | 5.20 | 5.37 | 5.37 | qfq | 18,774,340 | 100,347,783 | 1.70% |
| 2026-06-11 | 5.48 | 5.56 | 5.25 | 5.28 | 5.28 | qfq | 24,550,600 | 132,803,967 | -2.76% |
| 2026-06-10 | 5.51 | 5.53 | 5.31 | 5.43 | 5.43 | qfq | 17,434,210 | 94,294,471 | -2.51% |
| 2026-06-09 | 5.56 | 5.61 | 5.44 | 5.57 | 5.57 | qfq | 13,697,100 | 75,815,733 | 0.72% |
| 2026-06-08 | 5.46 | 5.76 | 5.43 | 5.53 | 5.53 | qfq | 15,575,121 | 87,089,893 | -2.12% |
| 2026-06-05 | 5.78 | 5.94 | 5.61 | 5.65 | 5.65 | qfq | 19,252,161 | 110,155,095 | -2.92% |
| 2026-06-04 | 5.94 | 6.02 | 5.77 | 5.82 | 5.82 | qfq | 15,021,800 | 87,970,659 | -3.00% |
| 2026-06-03 | 6.06 | 6.11 | 5.92 | 6.00 | 6.00 | qfq | 16,193,781 | 97,214,036 | -1.96% |
| 2026-06-02 | 6.27 | 6.28 | 6.02 | 6.12 | 6.12 | qfq | 14,799,533 | 90,614,232 | -2.86% |
| 2026-06-01 | 6.20 | 6.30 | 5.95 | 6.30 | 6.30 | qfq | 23,812,705 | 146,917,269 | 0.80% |
| 2026-05-29 | 6.00 | 6.35 | 5.98 | 6.25 | 6.25 | qfq | 30,195,717 | 187,783,910 | 3.82% |
| 2026-05-28 | 5.88 | 6.06 | 5.88 | 6.02 | 6.02 | qfq | 16,223,900 | 97,523,048 | 2.03% |
| 2026-05-27 | 5.94 | 6.08 | 5.86 | 5.90 | 5.90 | qfq | 15,350,028 | 91,383,755 | -0.67% |
| 2026-05-26 | 6.02 | 6.05 | 5.83 | 5.94 | 5.94 | qfq | 16,747,218 | 99,000,528 | -2.14% |
| 2026-05-25 | 6.19 | 6.21 | 6.02 | 6.07 | 6.07 | qfq | 16,348,654 | 99,727,454 | -1.30% |
| 2026-05-22 | 6.10 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 13,252,427 | 81,181,725 | 2.16% |
| 2026-05-21 | 6.47 | 6.51 | 6.02 | 6.02 | 6.02 | qfq | 25,859,713 | 162,212,217 | -8.23% |
| 2026-05-20 | 6.78 | 6.80 | 6.49 | 6.56 | 6.46 | qfq | 23,678,132 | 155,475,002 | -4.23% |
| 2026-05-19 | 6.70 | 6.93 | 6.62 | 6.85 | 6.75 | qfq | 24,814,100 | 169,025,257 | 2.09% |
| 2026-05-18 | 6.62 | 6.75 | 6.55 | 6.71 | 6.61 | qfq | 19,004,835 | 126,091,501 | 0.90% |
| 2026-05-15 | 6.91 | 6.93 | 6.62 | 6.65 | 6.55 | qfq | 32,648,866 | 219,172,540 | -4.45% |
| 2026-05-14 | 7.22 | 7.43 | 6.96 | 6.96 | 6.85 | qfq | 45,624,691 | 325,102,629 | -4.26% |
| 2026-05-13 | 6.87 | 7.29 | 6.87 | 7.27 | 7.16 | qfq | 57,366,202 | 411,013,027 | 4.60% |
| 2026-05-12 | 6.79 | 7.02 | 6.72 | 6.95 | 6.84 | qfq | 44,323,544 | 307,487,458 | 2.66% |
| 2026-05-11 | 6.84 | 6.89 | 6.73 | 6.77 | 6.67 | qfq | 19,532,100 | 132,697,738 | -0.59% |
| 2026-05-08 | 6.82 | 6.94 | 6.77 | 6.81 | 6.71 | qfq | 21,534,232 | 147,208,368 | -0.29% |
| 2026-05-07 | 6.74 | 6.86 | 6.73 | 6.83 | 6.73 | qfq | 18,354,000 | 124,922,717 | 1.04% |
| 2026-05-06 | 6.64 | 6.79 | 6.59 | 6.76 | 6.66 | qfq | 18,270,400 | 122,831,804 | 2.42% |
| 2026-04-30 | 6.59 | 6.68 | 6.54 | 6.60 | 6.50 | qfq | 16,760,767 | 110,611,006 | -0.75% |
| 2026-04-29 | 6.60 | 6.70 | 6.52 | 6.65 | 6.55 | qfq | 16,884,259 | 112,426,527 | -0.15% |
| 2026-04-28 | 6.69 | 6.71 | 6.53 | 6.66 | 6.56 | qfq | 23,254,259 | 153,707,649 | 0.00% |
| 2026-04-27 | 6.43 | 6.70 | 6.43 | 6.66 | 6.56 | qfq | 25,460,400 | 168,565,963 | 2.94% |
| 2026-04-24 | 6.74 | 6.76 | 6.42 | 6.47 | 6.37 | qfq | 29,762,728 | 194,423,680 | -4.29% |
| 2026-04-23 | 6.91 | 6.98 | 6.61 | 6.76 | 6.66 | qfq | 37,087,013 | 251,113,554 | -2.59% |
| 2026-04-22 | 6.76 | 7.02 | 6.71 | 6.94 | 6.83 | qfq | 32,929,600 | 227,728,176 | 1.31% |
| 2026-04-21 | 6.73 | 6.88 | 6.45 | 6.85 | 6.75 | qfq | 44,400,047 | 297,175,517 | 1.78% |
| 2026-04-20 | 6.76 | 6.80 | 6.60 | 6.73 | 6.63 | qfq | 25,043,151 | 167,639,809 | 1.51% |
| 2026-04-17 | 6.90 | 6.95 | 6.60 | 6.63 | 6.53 | qfq | 47,125,662 | 317,806,454 | -5.56% |
| 2026-04-16 | 7.06 | 7.09 | 6.91 | 7.02 | 6.91 | qfq | 29,258,111 | 204,354,762 | -1.82% |
| 2026-04-15 | 7.09 | 7.26 | 6.97 | 7.15 | 7.04 | qfq | 37,267,000 | 265,825,158 | 1.85% |
| 2026-04-14 | 7.12 | 7.19 | 6.92 | 7.02 | 6.91 | qfq | 32,678,925 | 229,188,020 | -1.54% |
| 2026-04-13 | 6.96 | 7.14 | 6.83 | 7.13 | 7.02 | qfq | 35,019,725 | 246,131,910 | 0.71% |
| 2026-04-10 | 7.01 | 7.34 | 7.01 | 7.08 | 6.97 | qfq | 46,877,801 | 336,684,151 | 2.91% |
| 2026-04-09 | 6.93 | 6.96 | 6.77 | 6.88 | 6.78 | qfq | 28,554,200 | 195,503,320 | -1.99% |
| 2026-04-08 | 6.87 | 7.03 | 6.81 | 7.02 | 6.91 | qfq | 34,165,818 | 238,061,268 | 3.08% |
| 2026-04-07 | 6.78 | 6.93 | 6.69 | 6.81 | 6.71 | qfq | 26,999,925 | 184,122,910 | 0.44% |
| 2026-04-03 | 7.35 | 7.38 | 6.73 | 6.78 | 6.68 | qfq | 42,838,500 | 304,527,105 | -10.08% |
| 2026-04-02 | 7.28 | 7.55 | 6.99 | 7.54 | 7.43 | qfq | 60,614,831 | 440,530,194 | 2.72% |
| 2026-04-01 | 7.44 | 7.49 | 7.16 | 7.34 | 7.23 | qfq | 47,844,155 | 349,093,596 | -1.61% |
| 2026-03-31 | 7.80 | 7.97 | 7.25 | 7.46 | 7.35 | qfq | 76,287,606 | 576,477,704 | -6.16% |
| 2026-03-30 | 8.30 | 8.39 | 7.68 | 7.95 | 7.83 | qfq | 71,714,577 | 569,837,370 | -6.69% |
| 2026-03-27 | 8.76 | 8.81 | 8.46 | 8.52 | 8.39 | qfq | 85,036,778 | 733,002,630 | -6.27% |
| 2026-03-26 | 8.49 | 9.17 | 8.13 | 9.09 | 8.95 | qfq | 140,564,988 | 1,201,234,350 | 4.60% |
| 2026-03-25 | 8.45 | 9.25 | 8.19 | 8.69 | 8.56 | qfq | 153,971,273 | 1,338,791,348 | 3.45% |
| 2026-03-24 | 7.12 | 8.40 | 7.07 | 8.40 | 8.27 | qfq | 111,087,228 | 887,038,727 | 20.00% |
| 2026-03-23 | 7.13 | 7.48 | 6.85 | 7.00 | 6.89 | qfq | 59,280,405 | 424,436,724 | -7.28% |
| 2026-03-20 | 7.11 | 7.84 | 7.01 | 7.55 | 7.43 | qfq | 71,422,356 | 537,676,688 | 4.43% |
| 2026-03-19 | 7.19 | 7.52 | 7.10 | 7.23 | 7.12 | qfq | 46,144,900 | 336,283,977 | -0.69% |
| 2026-03-18 | 7.26 | 7.68 | 7.12 | 7.28 | 7.17 | qfq | 44,986,793 | 328,110,012 | 1.68% |
| 2026-03-17 | 7.69 | 7.69 | 7.15 | 7.16 | 7.05 | qfq | 47,811,400 | 353,542,603 | -7.01% |
| 2026-03-16 | 7.88 | 8.01 | 7.51 | 7.70 | 7.58 | qfq | 57,759,743 | 448,153,503 | -2.28% |
| 2026-03-13 | 7.50 | 7.93 | 7.22 | 7.88 | 7.76 | qfq | 78,121,501 | 590,333,252 | 3.28% |
| 2026-03-12 | 7.38 | 8.13 | 7.31 | 7.63 | 7.51 | qfq | 80,343,663 | 616,857,652 | 3.25% |
| 2026-03-11 | 7.06 | 7.39 | 6.89 | 7.39 | 7.28 | qfq | 66,320,922 | 475,552,476 | 3.50% |
| 2026-03-10 | 7.03 | 7.16 | 6.96 | 7.14 | 7.03 | qfq | 56,634,403 | 398,729,064 | -0.83% |
| 2026-03-09 | 7.19 | 7.44 | 7.01 | 7.20 | 7.09 | qfq | 74,847,948 | 537,245,598 | 0.14% |
| 2026-03-06 | 6.70 | 7.30 | 6.66 | 7.19 | 7.08 | qfq | 88,996,326 | 633,822,973 | 4.66% |
| 2026-03-05 | 6.68 | 6.97 | 6.60 | 6.87 | 6.77 | qfq | 82,470,255 | 555,836,662 | 2.69% |
| 2026-03-04 | 6.81 | 6.87 | 6.39 | 6.69 | 6.59 | qfq | 72,923,020 | 481,754,516 | -3.04% |
| 2026-03-03 | 6.35 | 7.12 | 6.32 | 6.90 | 6.79 | qfq | 107,079,871 | 731,721,362 | 9.35% |
| 2026-03-02 | 6.40 | 6.49 | 6.26 | 6.31 | 6.21 | qfq | 21,785,700 | 138,342,828 | -2.92% |
| 2026-02-27 | 6.39 | 6.54 | 6.36 | 6.50 | 6.40 | qfq | 20,680,103 | 133,485,229 | 1.56% |
| 2026-02-26 | 6.31 | 6.42 | 6.28 | 6.40 | 6.30 | qfq | 16,080,303 | 102,312,831 | 1.75% |
| 2026-02-25 | 6.32 | 6.34 | 6.26 | 6.29 | 6.19 | qfq | 12,287,503 | 77,461,837 | -0.47% |
| 2026-02-24 | 6.19 | 6.33 | 6.19 | 6.32 | 6.22 | qfq | 14,228,000 | 89,509,884 | 2.27% |
| 2026-02-13 | 6.23 | 6.27 | 6.17 | 6.18 | 6.09 | qfq | 9,800,550 | 60,980,522 | -1.12% |
| 2026-02-12 | 6.24 | 6.32 | 6.16 | 6.25 | 6.15 | qfq | 14,809,700 | 92,734,730 | 0.32% |
| 2026-02-11 | 6.21 | 6.27 | 6.17 | 6.23 | 6.14 | qfq | 10,517,900 | 65,606,130 | 0.81% |
| 2026-02-10 | 6.22 | 6.25 | 6.17 | 6.18 | 6.09 | qfq | 11,756,061 | 73,101,644 | -0.64% |
| 2026-02-09 | 6.24 | 6.26 | 6.17 | 6.22 | 6.13 | qfq | 15,006,555 | 93,164,248 | 0.48% |
| 2026-02-06 | 6.07 | 6.23 | 6.03 | 6.19 | 6.10 | qfq | 20,106,500 | 123,969,030 | 0.16% |
| 2026-02-05 | 6.15 | 6.20 | 6.12 | 6.18 | 6.09 | qfq | 12,187,900 | 75,041,392 | -0.16% |
| 2026-02-04 | 6.07 | 6.21 | 6.05 | 6.19 | 6.10 | qfq | 14,344,580 | 88,316,571 | 1.81% |
| 2026-02-03 | 6.03 | 6.10 | 5.99 | 6.08 | 5.99 | qfq | 10,593,000 | 64,158,269 | 1.67% |
| 2026-02-02 | 6.06 | 6.17 | 5.98 | 5.98 | 5.89 | qfq | 13,758,702 | 83,956,957 | -1.81% |
| 2026-01-30 | 5.97 | 6.11 | 5.96 | 6.09 | 6.00 | qfq | 14,332,225 | 86,641,132 | 1.16% |
| 2026-01-29 | 6.00 | 6.09 | 5.96 | 6.02 | 5.93 | qfq | 11,643,254 | 70,359,704 | 0.00% |
| 2026-01-28 | 6.11 | 6.13 | 6.01 | 6.02 | 5.93 | qfq | 11,458,273 | 69,459,239 | -1.47% |
| 2026-01-27 | 6.14 | 6.16 | 5.95 | 6.11 | 6.02 | qfq | 16,381,400 | 99,137,573 | -0.97% |
| 2026-01-26 | 6.25 | 6.25 | 6.11 | 6.17 | 6.08 | qfq | 18,500,900 | 114,201,002 | -1.28% |
| 2026-01-23 | 6.26 | 6.27 | 6.21 | 6.25 | 6.15 | qfq | 13,083,700 | 81,679,665 | -0.16% |
| 2026-01-22 | 6.16 | 6.26 | 6.15 | 6.26 | 6.16 | qfq | 15,091,325 | 93,788,111 | 1.79% |
| 2026-01-21 | 6.14 | 6.17 | 6.06 | 6.15 | 6.06 | qfq | 12,929,100 | 79,347,193 | -0.16% |
| 2026-01-20 | 6.15 | 6.19 | 6.12 | 6.16 | 6.07 | qfq | 16,921,700 | 104,078,632 | 0.16% |
| 2026-01-19 | 6.02 | 6.15 | 6.00 | 6.15 | 6.06 | qfq | 17,898,017 | 109,354,410 | 1.65% |
| 2026-01-16 | 6.17 | 6.20 | 6.03 | 6.05 | 5.96 | qfq | 16,489,427 | 100,247,062 | -1.14% |
| 2026-01-15 | 6.02 | 6.18 | 5.99 | 6.12 | 6.03 | qfq | 17,415,973 | 106,263,841 | 1.32% |
| 2026-01-14 | 5.99 | 6.11 | 5.95 | 6.04 | 5.95 | qfq | 17,642,346 | 106,662,103 | 0.83% |
| 2026-01-13 | 5.96 | 6.08 | 5.92 | 5.99 | 5.90 | qfq | 17,457,448 | 104,877,900 | 0.50% |
| 2026-01-12 | 5.92 | 5.97 | 5.88 | 5.96 | 5.87 | qfq | 12,783,491 | 75,848,129 | 0.68% |
| 2026-01-09 | 5.87 | 5.92 | 5.83 | 5.92 | 5.83 | qfq | 11,845,791 | 69,626,456 | 0.68% |
| 2026-01-08 | 5.80 | 5.89 | 5.78 | 5.88 | 5.79 | qfq | 10,417,700 | 60,984,421 | 1.20% |
| 2026-01-07 | 5.87 | 5.90 | 5.79 | 5.81 | 5.72 | qfq | 12,478,321 | 72,675,394 | -1.36% |
| 2026-01-06 | 5.86 | 5.92 | 5.82 | 5.89 | 5.80 | qfq | 16,940,400 | 99,654,746 | 0.00% |
| 2026-01-05 | 5.76 | 5.92 | 5.73 | 5.89 | 5.80 | qfq | 15,402,841 | 90,035,347 | 2.26% |
| 2025-12-31 | 5.71 | 5.77 | 5.63 | 5.76 | 5.67 | qfq | 8,171,750 | 46,567,417 | 1.59% |
| 2025-12-30 | 5.71 | 5.74 | 5.63 | 5.67 | 5.58 | qfq | 7,134,110 | 40,565,407 | -0.53% |
| 2025-12-29 | 5.77 | 5.78 | 5.66 | 5.70 | 5.61 | qfq | 9,168,736 | 52,356,011 | -0.87% |
| 2025-12-26 | 5.81 | 5.85 | 5.74 | 5.75 | 5.66 | qfq | 8,717,215 | 50,563,608 | -1.37% |
| 2025-12-25 | 5.78 | 5.84 | 5.75 | 5.83 | 5.74 | qfq | 7,733,900 | 44,853,643 | 0.87% |
| 2025-12-24 | 5.74 | 5.79 | 5.69 | 5.78 | 5.69 | qfq | 7,586,700 | 43,772,618 | 0.87% |
| 2025-12-23 | 5.74 | 5.78 | 5.70 | 5.73 | 5.64 | qfq | 7,716,900 | 44,247,135 | -0.35% |
| 2025-12-22 | 5.78 | 5.82 | 5.71 | 5.75 | 5.66 | qfq | 7,189,700 | 41,482,634 | -0.35% |
| 2025-12-19 | 5.63 | 5.79 | 5.62 | 5.77 | 5.68 | qfq | 8,941,000 | 51,308,235 | 2.12% |
| 2025-12-18 | 5.57 | 5.68 | 5.54 | 5.65 | 5.56 | qfq | 7,494,900 | 42,269,102 | 1.07% |
| 2025-12-17 | 5.58 | 5.60 | 5.46 | 5.59 | 5.50 | qfq | 10,025,700 | 55,428,367 | 0.18% |
| 2025-12-16 | 5.68 | 5.71 | 5.56 | 5.58 | 5.49 | qfq | 9,570,900 | 53,707,733 | -2.28% |
| 2025-12-15 | 5.64 | 5.75 | 5.62 | 5.71 | 5.62 | qfq | 6,962,500 | 39,721,326 | 0.71% |
| 2025-12-12 | 5.72 | 5.82 | 5.65 | 5.67 | 5.58 | qfq | 10,163,900 | 58,308,641 | -0.87% |
| 2025-12-11 | 5.85 | 5.88 | 5.71 | 5.72 | 5.63 | qfq | 12,996,373 | 75,018,541 | -2.22% |
| 2025-12-10 | 5.97 | 6.00 | 5.84 | 5.85 | 5.76 | qfq | 11,542,300 | 68,124,857 | -2.01% |
| 2025-12-09 | 6.02 | 6.06 | 5.96 | 5.97 | 5.88 | qfq | 10,706,600 | 64,258,671 | -1.00% |
| 2025-12-08 | 6.01 | 6.08 | 6.01 | 6.03 | 5.94 | qfq | 9,028,000 | 54,556,269 | 0.17% |
| 2025-12-05 | 5.93 | 6.04 | 5.88 | 6.02 | 5.93 | qfq | 7,495,600 | 44,830,171 | 1.18% |
| 2025-12-04 | 6.04 | 6.08 | 5.94 | 5.95 | 5.86 | qfq | 9,285,900 | 55,602,835 | -1.98% |
| 2025-12-03 | 6.11 | 6.14 | 6.03 | 6.07 | 5.98 | qfq | 10,497,500 | 63,781,586 | -0.65% |
| 2025-12-02 | 6.05 | 6.13 | 5.96 | 6.11 | 6.02 | qfq | 13,900,425 | 84,232,420 | 0.83% |
| 2025-12-01 | 6.08 | 6.12 | 6.03 | 6.06 | 5.97 | qfq | 16,143,025 | 98,110,305 | -0.49% |
| 2025-11-28 | 5.95 | 6.10 | 5.90 | 6.09 | 6.00 | qfq | 14,786,764 | 88,833,603 | 2.70% |
| 2025-11-27 | 5.93 | 5.97 | 5.86 | 5.93 | 5.84 | qfq | 10,891,309 | 64,614,209 | 1.02% |
| 2025-11-26 | 5.97 | 6.03 | 5.84 | 5.87 | 5.78 | qfq | 14,813,970 | 88,035,537 | -1.51% |
| 2025-11-25 | 5.99 | 6.02 | 5.94 | 5.96 | 5.87 | qfq | 15,204,700 | 90,896,218 | -0.17% |
| 2025-11-24 | 5.84 | 6.05 | 5.77 | 5.97 | 5.88 | qfq | 19,454,396 | 114,388,496 | 3.11% |
| 2025-11-21 | 6.15 | 6.23 | 5.79 | 5.79 | 5.70 | qfq | 27,755,125 | 165,251,881 | -7.21% |
| 2025-11-20 | 6.15 | 6.41 | 6.14 | 6.24 | 6.14 | qfq | 23,922,500 | 150,407,315 | 1.46% |
| 2025-11-19 | 6.25 | 6.32 | 6.12 | 6.15 | 6.06 | qfq | 16,077,000 | 99,266,860 | -2.07% |
| 2025-11-18 | 6.40 | 6.40 | 6.24 | 6.28 | 6.18 | qfq | 18,389,646 | 115,531,096 | -2.18% |
| 2025-11-17 | 6.45 | 6.48 | 6.33 | 6.42 | 6.32 | qfq | 22,916,419 | 146,352,718 | -1.08% |
| 2025-11-14 | 6.35 | 6.61 | 6.35 | 6.49 | 6.39 | qfq | 28,808,736 | 187,413,937 | 1.41% |
| 2025-11-13 | 6.34 | 6.44 | 6.28 | 6.40 | 6.30 | qfq | 19,577,325 | 124,935,260 | 1.43% |
| 2025-11-12 | 6.34 | 6.38 | 6.28 | 6.31 | 6.21 | qfq | 18,212,229 | 114,969,626 | -0.63% |
| 2025-11-11 | 6.35 | 6.41 | 6.32 | 6.35 | 6.25 | qfq | 19,335,090 | 123,039,136 | 0.16% |
| 2025-11-10 | 6.40 | 6.42 | 6.28 | 6.34 | 6.24 | qfq | 19,952,201 | 126,475,853 | -0.63% |
| 2025-11-07 | 6.24 | 6.43 | 6.21 | 6.38 | 6.28 | qfq | 31,704,901 | 201,353,490 | 1.59% |
| 2025-11-06 | 6.26 | 6.30 | 6.19 | 6.28 | 6.18 | qfq | 25,516,515 | 159,519,032 | 0.16% |
| 2025-11-05 | 6.12 | 6.28 | 6.09 | 6.27 | 6.17 | qfq | 28,629,182 | 178,001,941 | 2.62% |
| 2025-11-04 | 6.12 | 6.19 | 6.06 | 6.11 | 6.02 | qfq | 15,716,000 | 96,044,390 | 0.66% |
| 2025-11-03 | 6.02 | 6.12 | 6.02 | 6.07 | 5.98 | qfq | 14,885,300 | 90,364,196 | 0.66% |
| 2025-10-31 | 6.01 | 6.07 | 5.98 | 6.03 | 5.94 | qfq | 13,937,600 | 84,054,859 | 0.67% |
| 2025-10-30 | 6.19 | 6.20 | 5.98 | 5.99 | 5.90 | qfq | 23,411,244 | 141,734,699 | -3.23% |
| 2025-10-29 | 6.17 | 6.19 | 6.04 | 6.19 | 6.10 | qfq | 19,188,810 | 117,495,620 | -0.64% |
| 2025-10-28 | 6.24 | 6.32 | 6.18 | 6.23 | 6.14 | qfq | 26,450,500 | 165,008,549 | -0.32% |
| 2025-10-27 | 6.22 | 6.27 | 6.15 | 6.25 | 6.15 | qfq | 21,947,047 | 136,398,414 | 0.32% |
| 2025-10-24 | 6.18 | 6.31 | 6.11 | 6.23 | 6.14 | qfq | 28,988,837 | 178,907,055 | 0.16% |
| 2025-10-23 | 6.15 | 6.29 | 6.11 | 6.22 | 6.13 | qfq | 26,294,243 | 162,815,892 | 1.30% |
| 2025-10-22 | 6.10 | 6.20 | 6.07 | 6.14 | 6.05 | qfq | 20,487,906 | 126,083,979 | 0.33% |
| 2025-10-21 | 6.00 | 6.13 | 6.00 | 6.12 | 6.03 | qfq | 23,956,155 | 145,736,148 | 0.66% |
| 2025-10-20 | 5.86 | 6.09 | 5.86 | 6.08 | 5.99 | qfq | 23,198,627 | 138,969,870 | 4.29% |
| 2025-10-17 | 5.92 | 5.95 | 5.83 | 5.83 | 5.74 | qfq | 10,599,675 | 62,443,985 | -1.52% |
| 2025-10-16 | 6.00 | 6.01 | 5.87 | 5.92 | 5.83 | qfq | 11,066,797 | 65,567,538 | -1.50% |
| 2025-10-15 | 5.96 | 6.03 | 5.92 | 6.01 | 5.92 | qfq | 12,165,700 | 72,821,782 | 0.67% |
| 2025-10-14 | 5.91 | 6.02 | 5.90 | 5.97 | 5.88 | qfq | 16,081,000 | 96,096,909 | 1.19% |
| 2025-10-13 | 5.71 | 5.92 | 5.62 | 5.90 | 5.81 | qfq | 13,387,219 | 77,701,171 | -0.17% |
| 2025-10-10 | 5.81 | 5.94 | 5.77 | 5.91 | 5.82 | qfq | 13,087,700 | 77,163,947 | 1.72% |
| 2025-10-09 | 5.77 | 5.84 | 5.73 | 5.81 | 5.72 | qfq | 8,088,801 | 46,964,367 | 0.69% |
| 2025-09-30 | 5.83 | 5.85 | 5.75 | 5.77 | 5.68 | qfq | 8,576,000 | 49,638,672 | -1.03% |
| 2025-09-29 | 5.75 | 5.85 | 5.67 | 5.83 | 5.74 | qfq | 8,074,518 | 46,771,037 | 1.04% |
| 2025-09-26 | 5.77 | 5.86 | 5.71 | 5.77 | 5.68 | qfq | 9,115,839 | 52,891,673 | 0.00% |
| 2025-09-25 | 5.87 | 5.91 | 5.75 | 5.77 | 5.68 | qfq | 9,811,900 | 57,085,450 | -2.37% |
| 2025-09-24 | 5.70 | 5.92 | 5.67 | 5.91 | 5.82 | qfq | 11,784,726 | 68,518,065 | 3.14% |
| 2025-09-23 | 5.86 | 5.87 | 5.59 | 5.73 | 5.64 | qfq | 15,908,486 | 90,534,692 | -2.22% |
| 2025-09-22 | 5.85 | 5.88 | 5.74 | 5.86 | 5.77 | qfq | 10,951,800 | 63,695,941 | 0.00% |
| 2025-09-19 | 6.03 | 6.08 | 5.83 | 5.86 | 5.77 | qfq | 19,794,251 | 117,016,450 | -3.14% |
| 2025-09-18 | 6.18 | 6.32 | 5.99 | 6.05 | 5.96 | qfq | 41,307,786 | 255,539,657 | -1.79% |
| 2025-09-17 | 6.02 | 6.20 | 5.98 | 6.16 | 6.07 | qfq | 27,309,097 | 167,164,629 | 2.16% |
| 2025-09-16 | 5.94 | 6.03 | 5.90 | 6.03 | 5.94 | qfq | 11,830,885 | 70,597,065 | 1.69% |
| 2025-09-15 | 5.96 | 5.99 | 5.90 | 5.93 | 5.84 | qfq | 10,130,457 | 60,051,932 | -0.84% |
| 2025-09-12 | 6.03 | 6.08 | 5.98 | 5.98 | 5.89 | qfq | 11,642,900 | 70,137,890 | -1.32% |
| 2025-09-11 | 5.93 | 6.11 | 5.92 | 6.06 | 5.97 | qfq | 15,176,300 | 91,236,703 | 1.85% |
| 2025-09-10 | 5.90 | 5.96 | 5.89 | 5.95 | 5.86 | qfq | 9,839,700 | 58,276,239 | 0.68% |
| 2025-09-09 | 6.06 | 6.06 | 5.87 | 5.91 | 5.82 | qfq | 12,974,100 | 77,043,786 | -1.34% |
| 2025-09-08 | 5.94 | 6.01 | 5.91 | 5.99 | 5.90 | qfq | 12,351,700 | 73,609,123 | 0.84% |
| 2025-09-05 | 5.80 | 5.95 | 5.71 | 5.94 | 5.85 | qfq | 14,441,927 | 84,642,323 | 2.59% |
| 2025-09-04 | 5.78 | 5.86 | 5.71 | 5.79 | 5.70 | qfq | 14,795,300 | 85,791,151 | 0.87% |
| 2025-09-03 | 5.93 | 5.95 | 5.74 | 5.74 | 5.65 | qfq | 15,735,700 | 91,643,373 | -3.37% |
| 2025-09-02 | 5.96 | 5.98 | 5.80 | 5.94 | 5.85 | qfq | 19,098,455 | 112,656,021 | -0.17% |
| 2025-09-01 | 5.97 | 6.04 | 5.90 | 5.95 | 5.86 | qfq | 13,759,200 | 82,169,224 | -0.17% |
| 2025-08-29 | 5.92 | 6.01 | 5.90 | 5.96 | 5.87 | qfq | 15,974,937 | 95,261,340 | 0.17% |
| 2025-08-28 | 5.96 | 6.07 | 5.74 | 5.95 | 5.86 | qfq | 24,936,300 | 147,508,852 | -0.83% |
| 2025-08-27 | 6.16 | 6.25 | 5.97 | 6.00 | 5.91 | qfq | 27,870,844 | 170,945,630 | -2.60% |
| 2025-08-26 | 6.10 | 6.18 | 6.07 | 6.16 | 6.07 | qfq | 18,160,018 | 111,564,111 | 0.65% |
| 2025-08-25 | 6.24 | 6.24 | 6.06 | 6.12 | 6.03 | qfq | 27,367,244 | 167,702,318 | -0.81% |
| 2025-08-22 | 6.26 | 6.28 | 6.12 | 6.17 | 6.08 | qfq | 28,446,319 | 175,169,413 | -1.44% |
| 2025-08-21 | 6.35 | 6.56 | 6.22 | 6.26 | 6.16 | qfq | 54,534,871 | 347,508,757 | -0.32% |
| 2025-08-20 | 6.05 | 6.28 | 6.02 | 6.28 | 6.18 | qfq | 39,158,605 | 241,543,279 | 3.46% |
| 2025-08-19 | 6.05 | 6.09 | 5.96 | 6.07 | 5.98 | qfq | 16,977,054 | 102,686,061 | 0.50% |
| 2025-08-18 | 5.94 | 6.08 | 5.93 | 6.04 | 5.95 | qfq | 17,808,211 | 107,320,795 | 1.68% |
| 2025-08-15 | 5.92 | 5.98 | 5.89 | 5.94 | 5.85 | qfq | 13,989,300 | 83,239,057 | 0.51% |
| 2025-08-14 | 6.10 | 6.10 | 5.89 | 5.91 | 5.82 | qfq | 23,393,288 | 139,845,465 | -3.11% |
| 2025-08-13 | 6.15 | 6.19 | 6.07 | 6.10 | 6.01 | qfq | 20,017,039 | 122,311,407 | -0.81% |
| 2025-08-12 | 6.16 | 6.18 | 6.10 | 6.15 | 6.06 | qfq | 22,546,518 | 138,233,103 | -0.32% |
| 2025-08-11 | 6.15 | 6.18 | 6.05 | 6.17 | 6.08 | qfq | 29,760,227 | 182,605,257 | -0.32% |
| 2025-08-08 | 5.98 | 6.22 | 5.96 | 6.19 | 6.10 | qfq | 52,255,003 | 321,468,417 | 3.51% |
| 2025-08-07 | 5.97 | 6.00 | 5.92 | 5.98 | 5.89 | qfq | 15,371,879 | 91,639,094 | 0.17% |
| 2025-08-06 | 5.95 | 5.99 | 5.91 | 5.97 | 5.88 | qfq | 15,779,201 | 93,955,193 | 0.34% |
| 2025-08-05 | 5.91 | 5.98 | 5.91 | 5.95 | 5.86 | qfq | 15,755,600 | 93,554,215 | 0.85% |
| 2025-08-04 | 5.81 | 5.90 | 5.77 | 5.90 | 5.81 | qfq | 13,489,811 | 79,070,887 | 0.68% |
| 2025-08-01 | 5.78 | 5.87 | 5.78 | 5.86 | 5.77 | qfq | 13,752,700 | 80,342,156 | 1.38% |
| 2025-07-31 | 5.86 | 5.90 | 5.75 | 5.78 | 5.69 | qfq | 17,294,180 | 100,596,868 | -1.87% |
| 2025-07-30 | 5.90 | 5.94 | 5.84 | 5.89 | 5.80 | qfq | 15,222,918 | 89,583,802 | -0.34% |
| 2025-07-29 | 5.96 | 5.98 | 5.84 | 5.91 | 5.82 | qfq | 18,922,800 | 111,310,086 | -1.34% |
| 2025-07-28 | 6.02 | 6.03 | 5.93 | 5.99 | 5.90 | qfq | 27,274,000 | 163,047,335 | 0.17% |
| 2025-07-25 | 5.88 | 5.99 | 5.84 | 5.98 | 5.89 | qfq | 26,922,900 | 159,510,460 | 1.70% |
| 2025-07-24 | 5.81 | 5.89 | 5.81 | 5.88 | 5.79 | qfq | 17,941,888 | 105,068,007 | 0.86% |
| 2025-07-23 | 5.98 | 6.00 | 5.80 | 5.83 | 5.74 | qfq | 29,836,370 | 175,473,005 | -2.51% |
| 2025-07-22 | 6.01 | 6.03 | 5.90 | 5.98 | 5.89 | qfq | 29,018,125 | 172,695,308 | -0.99% |
| 2025-07-21 | 6.01 | 6.05 | 5.98 | 6.04 | 5.95 | qfq | 29,296,600 | 176,473,618 | 0.83% |
| 2025-07-18 | 5.96 | 5.99 | 5.89 | 5.99 | 5.90 | qfq | 31,236,884 | 185,267,380 | 0.84% |
| 2025-07-17 | 5.94 | 5.97 | 5.92 | 5.94 | 5.85 | qfq | 26,463,900 | 157,243,333 | -0.17% |
| 2025-07-16 | 5.99 | 6.02 | 5.91 | 5.95 | 5.86 | qfq | 29,018,614 | 172,741,356 | -0.17% |
| 2025-07-15 | 6.18 | 6.19 | 5.88 | 5.96 | 5.87 | qfq | 59,513,422 | 355,071,495 | -4.79% |
| 2025-07-14 | 6.16 | 6.36 | 6.15 | 6.26 | 6.16 | qfq | 50,798,500 | 319,125,008 | 0.16% |
| 2025-07-11 | 6.21 | 6.27 | 6.10 | 6.25 | 6.15 | qfq | 59,869,955 | 369,707,428 | 0.16% |
| 2025-07-10 | 6.59 | 6.59 | 6.23 | 6.24 | 6.14 | qfq | 90,418,455 | 575,004,764 | -7.56% |
| 2025-07-09 | 6.45 | 6.96 | 6.45 | 6.75 | 6.65 | qfq | 118,069,090 | 792,401,915 | 1.50% |
| 2025-07-08 | 6.60 | 6.75 | 6.33 | 6.65 | 6.55 | qfq | 139,752,602 | 916,028,449 | -6.21% |
| 2025-07-07 | 6.32 | 7.18 | 5.95 | 7.09 | 6.98 | qfq | 174,132,522 | 1,128,905,212 | 18.56% |
| 2025-07-04 | 5.50 | 6.60 | 5.48 | 5.98 | 5.89 | qfq | 119,224,689 | 730,559,567 | 8.73% |
| 2025-07-03 | 5.51 | 5.55 | 5.47 | 5.50 | 5.42 | qfq | 11,749,044 | 64,663,038 | 0.00% |
| 2025-07-02 | 5.47 | 5.52 | 5.40 | 5.50 | 5.42 | qfq | 14,147,936 | 77,352,081 | 0.36% |
| 2025-07-01 | 5.46 | 5.49 | 5.41 | 5.48 | 5.40 | qfq | 12,821,000 | 69,907,511 | 0.37% |
| 2025-06-30 | 5.35 | 5.47 | 5.35 | 5.46 | 5.38 | qfq | 15,690,001 | 85,212,103 | 1.87% |
| 2025-06-27 | 5.35 | 5.41 | 5.33 | 5.36 | 5.28 | qfq | 13,507,918 | 72,468,262 | 0.56% |
| 2025-06-26 | 5.35 | 5.36 | 5.30 | 5.33 | 5.25 | qfq | 10,884,918 | 58,041,085 | -0.37% |
| 2025-06-25 | 5.33 | 5.36 | 5.27 | 5.35 | 5.27 | qfq | 13,755,501 | 73,143,605 | 0.38% |
| 2025-06-24 | 5.20 | 5.33 | 5.16 | 5.33 | 5.25 | qfq | 16,563,518 | 87,388,208 | 2.11% |
| 2025-06-23 | 5.08 | 5.22 | 5.08 | 5.22 | 5.14 | qfq | 13,030,200 | 67,402,267 | 1.95% |
| 2025-06-20 | 5.14 | 5.19 | 5.05 | 5.12 | 5.04 | qfq | 14,261,400 | 73,068,534 | -0.97% |
| 2025-06-19 | 5.26 | 5.27 | 5.05 | 5.17 | 5.09 | qfq | 21,858,801 | 112,895,563 | -1.90% |
| 2025-06-18 | 5.32 | 5.40 | 5.25 | 5.27 | 5.19 | qfq | 14,476,200 | 76,816,092 | -1.31% |
| 2025-06-17 | 5.30 | 5.34 | 5.21 | 5.34 | 5.26 | qfq | 17,617,219 | 93,047,848 | 0.56% |
| 2025-06-16 | 5.29 | 5.37 | 5.24 | 5.31 | 5.23 | qfq | 16,512,218 | 87,665,829 | 0.19% |
| 2025-06-13 | 5.25 | 5.42 | 5.25 | 5.30 | 5.22 | qfq | 23,616,643 | 126,004,010 | 0.57% |
| 2025-06-12 | 5.30 | 5.32 | 5.23 | 5.27 | 5.19 | qfq | 10,646,925 | 56,065,393 | -0.75% |
| 2025-06-11 | 5.30 | 5.34 | 5.26 | 5.31 | 5.23 | qfq | 8,396,003 | 44,595,150 | 0.00% |
| 2025-06-10 | 5.32 | 5.35 | 5.21 | 5.31 | 5.23 | qfq | 13,169,100 | 69,727,039 | -0.19% |
| 2025-06-09 | 5.29 | 5.34 | 5.28 | 5.32 | 5.24 | qfq | 11,172,700 | 59,413,723 | 0.76% |
| 2025-06-06 | 5.28 | 5.30 | 5.22 | 5.28 | 5.20 | qfq | 10,204,500 | 53,655,681 | -0.38% |
| 2025-06-05 | 5.26 | 5.31 | 5.23 | 5.30 | 5.22 | qfq | 12,870,523 | 67,905,003 | 1.15% |
| 2025-06-04 | 5.22 | 5.25 | 5.18 | 5.24 | 5.16 | qfq | 8,492,200 | 44,326,349 | 0.77% |
| 2025-06-03 | 5.17 | 5.21 | 5.08 | 5.20 | 5.12 | qfq | 8,784,200 | 45,505,291 | 0.39% |
| 2025-05-30 | 5.27 | 5.30 | 5.15 | 5.18 | 5.10 | qfq | 11,898,000 | 61,825,817 | -1.71% |
| 2025-05-29 | 5.15 | 5.29 | 5.12 | 5.27 | 5.19 | qfq | 15,122,025 | 79,364,985 | 2.13% |
| 2025-05-28 | 5.14 | 5.21 | 5.12 | 5.16 | 5.08 | qfq | 11,672,600 | 60,281,632 | 0.58% |
| 2025-05-27 | 5.07 | 5.15 | 5.05 | 5.13 | 5.05 | qfq | 13,133,200 | 67,001,983 | 0.98% |
| 2025-05-26 | 5.12 | 5.16 | 5.04 | 5.08 | 5.00 | qfq | 16,902,100 | 86,205,067 | -0.97% |
| 2025-05-23 | 5.08 | 5.21 | 5.06 | 5.13 | 5.05 | qfq | 16,112,603 | 82,782,698 | 0.39% |
| 2025-05-22 | 5.20 | 5.24 | 5.09 | 5.11 | 5.03 | qfq | 12,878,500 | 66,375,871 | -1.92% |
| 2025-05-21 | 5.23 | 5.32 | 5.20 | 5.21 | 5.13 | qfq | 14,049,400 | 73,472,517 | -0.57% |
| 2025-05-20 | 5.20 | 5.25 | 5.14 | 5.24 | 5.16 | qfq | 11,255,400 | 58,547,529 | 1.16% |
| 2025-05-19 | 5.12 | 5.20 | 5.09 | 5.18 | 5.10 | qfq | 12,237,100 | 63,124,570 | 1.17% |
| 2025-05-16 | 5.14 | 5.19 | 5.10 | 5.12 | 5.04 | qfq | 10,984,800 | 56,474,976 | -1.73% |
| 2025-05-15 | 5.22 | 5.24 | 5.16 | 5.21 | 5.03 | qfq | 9,100,100 | 47,365,873 | 0.00% |
| 2025-05-14 | 5.23 | 5.25 | 5.16 | 5.21 | 5.03 | qfq | 10,567,500 | 54,979,704 | -0.38% |
| 2025-05-13 | 5.30 | 5.31 | 5.20 | 5.23 | 5.05 | qfq | 11,510,900 | 60,456,264 | -0.19% |
| 2025-05-12 | 5.31 | 5.34 | 5.20 | 5.24 | 5.06 | qfq | 16,716,083 | 87,596,007 | -1.13% |
| 2025-05-09 | 5.25 | 5.35 | 5.25 | 5.30 | 5.12 | qfq | 18,947,500 | 100,600,169 | 0.57% |
| 2025-05-08 | 5.22 | 5.33 | 5.18 | 5.27 | 5.09 | qfq | 14,285,225 | 75,135,714 | 0.96% |
| 2025-05-07 | 5.21 | 5.34 | 5.16 | 5.22 | 5.04 | qfq | 22,056,331 | 115,397,110 | 0.19% |
| 2025-05-06 | 5.08 | 5.21 | 5.01 | 5.21 | 5.03 | qfq | 21,137,949 | 108,505,357 | 4.20% |
| 2025-04-30 | 5.01 | 5.08 | 4.99 | 5.00 | 4.83 | qfq | 16,695,418 | 83,933,944 | 0.00% |
| 2025-04-29 | 4.99 | 5.08 | 4.97 | 5.00 | 4.83 | qfq | 21,641,318 | 108,763,396 | 0.81% |
| 2025-04-28 | 4.99 | 5.08 | 4.87 | 4.96 | 4.79 | qfq | 23,241,700 | 115,050,290 | -1.59% |
| 2025-04-25 | 4.87 | 5.07 | 4.83 | 5.04 | 4.87 | qfq | 31,089,018 | 155,641,314 | 3.92% |
| 2025-04-24 | 4.84 | 4.90 | 4.80 | 4.85 | 4.68 | qfq | 10,622,300 | 51,532,198 | 0.00% |
| 2025-04-23 | 4.84 | 4.87 | 4.82 | 4.85 | 4.68 | qfq | 10,559,500 | 51,212,419 | 0.21% |
| 2025-04-22 | 4.80 | 4.90 | 4.76 | 4.84 | 4.67 | qfq | 13,537,436 | 65,251,733 | 0.83% |
| 2025-04-21 | 4.75 | 4.82 | 4.72 | 4.80 | 4.64 | qfq | 8,845,500 | 42,387,449 | 1.27% |
| 2025-04-18 | 4.79 | 4.81 | 4.68 | 4.74 | 4.58 | qfq | 11,635,790 | 55,179,591 | -0.84% |
| 2025-04-17 | 4.71 | 4.84 | 4.71 | 4.78 | 4.62 | qfq | 14,641,900 | 70,315,944 | 0.00% |
| 2025-04-16 | 4.86 | 4.91 | 4.68 | 4.78 | 4.62 | qfq | 18,260,218 | 87,451,647 | -3.04% |
| 2025-04-15 | 4.85 | 4.93 | 4.78 | 4.93 | 4.76 | qfq | 24,449,618 | 118,495,462 | 2.07% |
| 2025-04-14 | 4.74 | 4.85 | 4.71 | 4.83 | 4.67 | qfq | 19,171,700 | 91,880,081 | 3.43% |
| 2025-04-11 | 4.67 | 4.76 | 4.64 | 4.67 | 4.51 | qfq | 15,009,654 | 70,564,463 | -1.27% |
| 2025-04-10 | 4.70 | 4.87 | 4.70 | 4.73 | 4.57 | qfq | 22,226,200 | 106,228,889 | 0.64% |
| 2025-04-09 | 4.50 | 4.74 | 4.16 | 4.70 | 4.54 | qfq | 23,107,700 | 103,665,993 | 2.40% |
| 2025-04-08 | 4.45 | 4.66 | 4.44 | 4.59 | 4.43 | qfq | 21,386,700 | 97,697,053 | 4.08% |
| 2025-04-07 | 4.96 | 5.03 | 4.31 | 4.41 | 4.26 | qfq | 30,602,028 | 141,899,122 | -16.48% |
| 2025-04-03 | 5.14 | 5.35 | 5.13 | 5.28 | 5.10 | qfq | 21,043,900 | 111,052,618 | 1.54% |
| 2025-04-02 | 5.25 | 5.30 | 5.13 | 5.20 | 5.02 | qfq | 12,938,700 | 67,611,707 | -0.57% |
| 2025-04-01 | 5.10 | 5.31 | 5.10 | 5.23 | 5.05 | qfq | 17,398,400 | 90,771,556 | 2.95% |
| 2025-03-31 | 5.17 | 5.25 | 5.04 | 5.08 | 4.91 | qfq | 17,061,518 | 87,357,224 | -1.93% |
| 2025-03-28 | 5.26 | 5.33 | 5.15 | 5.18 | 5.00 | qfq | 16,847,200 | 87,892,691 | -2.45% |
| 2025-03-27 | 5.40 | 5.40 | 5.27 | 5.31 | 5.13 | qfq | 22,232,266 | 118,452,338 | -2.57% |
| 2025-03-26 | 5.27 | 5.47 | 5.21 | 5.45 | 5.26 | qfq | 30,497,775 | 163,778,438 | 3.22% |
| 2025-03-25 | 5.20 | 5.37 | 5.14 | 5.28 | 5.10 | qfq | 25,438,100 | 133,954,133 | 1.15% |
| 2025-03-24 | 5.36 | 5.42 | 5.09 | 5.22 | 5.04 | qfq | 25,688,694 | 134,269,101 | -2.97% |
| 2025-03-21 | 5.36 | 5.49 | 5.31 | 5.38 | 5.20 | qfq | 30,858,692 | 166,658,924 | 0.00% |
| 2025-03-20 | 5.27 | 5.41 | 5.23 | 5.38 | 5.20 | qfq | 25,417,626 | 135,516,217 | 2.09% |
| 2025-03-19 | 5.20 | 5.38 | 5.18 | 5.27 | 5.09 | qfq | 21,018,355 | 110,510,342 | 0.76% |
| 2025-03-18 | 5.22 | 5.24 | 5.16 | 5.23 | 5.05 | qfq | 9,947,020 | 51,672,980 | 0.19% |
| 2025-03-17 | 5.17 | 5.23 | 5.15 | 5.22 | 5.04 | qfq | 14,764,455 | 76,714,266 | 0.58% |
| 2025-03-14 | 5.09 | 5.19 | 5.05 | 5.19 | 5.01 | qfq | 16,483,510 | 84,622,085 | 1.76% |
| 2025-03-13 | 5.08 | 5.10 | 4.99 | 5.10 | 4.93 | qfq | 14,206,566 | 71,698,572 | 0.39% |
| 2025-03-12 | 5.05 | 5.10 | 5.03 | 5.08 | 4.91 | qfq | 11,445,143 | 57,977,468 | 0.59% |
| 2025-03-11 | 4.99 | 5.05 | 4.95 | 5.05 | 4.88 | qfq | 11,311,336 | 56,541,893 | 0.00% |
| 2025-03-10 | 5.07 | 5.10 | 5.02 | 5.05 | 4.88 | qfq | 11,756,654 | 59,425,386 | 0.20% |
| 2025-03-07 | 5.12 | 5.16 | 5.02 | 5.04 | 4.87 | qfq | 18,647,918 | 94,857,113 | -1.75% |
| 2025-03-06 | 5.06 | 5.18 | 5.01 | 5.13 | 4.95 | qfq | 29,693,900 | 151,450,622 | 1.38% |
| 2025-03-05 | 5.01 | 5.07 | 4.96 | 5.06 | 4.89 | qfq | 15,648,900 | 78,343,565 | 0.60% |
| 2025-03-04 | 4.90 | 5.05 | 4.90 | 5.03 | 4.86 | qfq | 11,292,356 | 56,299,576 | 1.82% |
| 2025-03-03 | 4.94 | 5.03 | 4.90 | 4.94 | 4.77 | qfq | 11,798,625 | 58,697,036 | 0.20% |
| 2025-02-28 | 5.02 | 5.06 | 4.91 | 4.93 | 4.76 | qfq | 10,954,512 | 54,539,867 | -1.99% |
| 2025-02-27 | 5.08 | 5.12 | 4.95 | 5.03 | 4.86 | qfq | 12,234,700 | 61,497,494 | -1.18% |
| 2025-02-26 | 5.00 | 5.10 | 5.00 | 5.09 | 4.92 | qfq | 12,119,897 | 61,377,289 | 1.80% |
| 2025-02-25 | 5.04 | 5.08 | 4.99 | 5.00 | 4.83 | qfq | 12,018,299 | 60,505,402 | -1.38% |
| 2025-02-24 | 4.95 | 5.09 | 4.93 | 5.07 | 4.90 | qfq | 15,534,771 | 78,239,644 | 1.81% |
| 2025-02-21 | 4.99 | 5.03 | 4.91 | 4.98 | 4.81 | qfq | 12,152,000 | 60,452,470 | -0.40% |
| 2025-02-20 | 4.91 | 5.03 | 4.89 | 5.00 | 4.83 | qfq | 12,124,333 | 60,246,811 | 1.63% |
| 2025-02-19 | 4.83 | 4.93 | 4.83 | 4.92 | 4.75 | qfq | 7,978,816 | 39,063,640 | 1.44% |
| 2025-02-18 | 5.00 | 5.02 | 4.82 | 4.85 | 4.68 | qfq | 11,816,716 | 58,224,069 | -3.00% |
| 2025-02-17 | 4.86 | 5.02 | 4.86 | 5.00 | 4.83 | qfq | 14,628,344 | 72,496,371 | 3.09% |
| 2025-02-14 | 4.86 | 4.90 | 4.82 | 4.85 | 4.68 | qfq | 9,024,662 | 43,849,617 | -0.41% |
| 2025-02-13 | 4.94 | 4.97 | 4.86 | 4.87 | 4.70 | qfq | 9,423,700 | 46,226,667 | -1.62% |
| 2025-02-12 | 4.97 | 5.00 | 4.88 | 4.95 | 4.78 | qfq | 11,011,580 | 54,335,220 | -0.20% |
| 2025-02-11 | 5.00 | 5.01 | 4.93 | 4.96 | 4.79 | qfq | 7,398,300 | 36,679,605 | -1.00% |
| 2025-02-10 | 4.98 | 5.02 | 4.95 | 5.01 | 4.84 | qfq | 9,788,450 | 48,760,070 | 0.80% |
| 2025-02-07 | 4.92 | 5.03 | 4.91 | 4.97 | 4.80 | qfq | 11,502,200 | 57,190,200 | 0.81% |
| 2025-02-06 | 4.88 | 4.94 | 4.84 | 4.93 | 4.76 | qfq | 8,059,554 | 39,480,643 | 0.61% |
| 2025-02-05 | 4.92 | 4.95 | 4.86 | 4.90 | 4.73 | qfq | 6,008,710 | 29,479,215 | 0.41% |
| 2025-01-27 | 4.85 | 4.98 | 4.85 | 4.88 | 4.71 | qfq | 9,265,043 | 45,645,897 | 1.04% |
| 2025-01-24 | 4.79 | 4.85 | 4.71 | 4.83 | 4.67 | qfq | 8,406,818 | 40,109,957 | 1.26% |
| 2025-01-23 | 4.80 | 4.90 | 4.77 | 4.77 | 4.61 | qfq | 8,739,903 | 42,394,331 | 0.00% |
| 2025-01-22 | 4.79 | 4.85 | 4.72 | 4.77 | 4.61 | qfq | 8,013,600 | 38,327,131 | -1.04% |
| 2025-01-21 | 4.91 | 4.94 | 4.76 | 4.82 | 4.66 | qfq | 8,288,225 | 39,927,734 | -1.43% |
| 2025-01-20 | 4.82 | 4.92 | 4.75 | 4.89 | 4.72 | qfq | 9,432,800 | 45,842,232 | 1.88% |
| 2025-01-17 | 4.81 | 4.83 | 4.72 | 4.80 | 4.64 | qfq | 7,487,800 | 35,858,111 | 0.00% |
| 2025-01-16 | 4.78 | 4.87 | 4.73 | 4.80 | 4.64 | qfq | 8,556,600 | 41,118,109 | 0.63% |
| 2025-01-15 | 4.75 | 4.80 | 4.70 | 4.77 | 4.61 | qfq | 9,983,700 | 47,456,555 | 0.21% |
| 2025-01-14 | 4.57 | 4.77 | 4.57 | 4.76 | 4.60 | qfq | 11,950,200 | 56,120,908 | 3.70% |
| 2025-01-13 | 4.45 | 4.61 | 4.33 | 4.59 | 4.43 | qfq | 10,088,902 | 45,491,686 | 2.68% |
| 2025-01-10 | 4.59 | 4.66 | 4.46 | 4.47 | 4.32 | qfq | 8,533,400 | 39,066,425 | -3.25% |
| 2025-01-09 | 4.64 | 4.68 | 4.59 | 4.62 | 4.46 | qfq | 7,403,318 | 34,312,819 | 0.22% |
| 2025-01-08 | 4.60 | 4.67 | 4.46 | 4.61 | 4.45 | qfq | 9,598,000 | 43,942,023 | -0.65% |
| 2025-01-07 | 4.52 | 4.65 | 4.49 | 4.64 | 4.48 | qfq | 10,410,893 | 47,675,878 | 2.65% |
| 2025-01-06 | 4.52 | 4.56 | 4.33 | 4.52 | 4.37 | qfq | 10,664,931 | 47,668,542 | 0.00% |
| 2025-01-03 | 4.78 | 4.79 | 4.51 | 4.52 | 4.37 | qfq | 12,947,400 | 59,823,198 | -5.04% |
| 2025-01-02 | 4.81 | 4.94 | 4.71 | 4.76 | 4.60 | qfq | 13,845,600 | 66,919,569 | -1.24% |
| 2024-12-31 | 4.91 | 5.04 | 4.81 | 4.82 | 4.66 | qfq | 16,065,925 | 79,182,875 | -1.63% |
| 2024-12-30 | 5.05 | 5.05 | 4.84 | 4.90 | 4.73 | qfq | 13,486,518 | 66,165,100 | -2.97% |
| 2024-12-27 | 4.93 | 5.09 | 4.93 | 5.05 | 4.88 | qfq | 10,161,467 | 51,226,885 | 2.64% |
| 2024-12-26 | 4.85 | 4.98 | 4.85 | 4.92 | 4.75 | qfq | 10,071,266 | 49,695,715 | 1.03% |
| 2024-12-25 | 5.01 | 5.06 | 4.76 | 4.87 | 4.70 | qfq | 18,114,625 | 87,809,393 | -3.37% |
| 2024-12-24 | 4.98 | 5.06 | 4.93 | 5.04 | 4.87 | qfq | 15,816,101 | 79,179,464 | 2.02% |
| 2024-12-23 | 5.42 | 5.43 | 4.94 | 4.94 | 4.77 | qfq | 24,372,201 | 124,259,563 | -9.02% |
| 2024-12-20 | 5.32 | 5.52 | 5.32 | 5.43 | 5.24 | qfq | 13,698,736 | 74,354,621 | 2.26% |
| 2024-12-19 | 5.29 | 5.35 | 5.21 | 5.31 | 5.13 | qfq | 14,058,800 | 74,343,479 | -0.93% |
| 2024-12-18 | 5.35 | 5.45 | 5.20 | 5.36 | 5.18 | qfq | 14,878,873 | 79,778,649 | 0.00% |
| 2024-12-17 | 5.70 | 5.72 | 5.31 | 5.36 | 5.18 | qfq | 24,442,820 | 133,119,833 | -5.63% |
| 2024-12-16 | 5.60 | 5.94 | 5.60 | 5.68 | 5.49 | qfq | 31,150,174 | 179,636,233 | 1.79% |
| 2024-12-13 | 5.70 | 5.74 | 5.55 | 5.58 | 5.39 | qfq | 20,824,400 | 116,966,159 | -2.79% |
| 2024-12-12 | 5.57 | 5.76 | 5.53 | 5.74 | 5.54 | qfq | 23,419,783 | 132,204,718 | 3.24% |
| 2024-12-11 | 5.47 | 5.62 | 5.47 | 5.56 | 5.37 | qfq | 14,540,443 | 80,849,807 | 1.28% |
| 2024-12-10 | 5.65 | 5.70 | 5.48 | 5.49 | 5.30 | qfq | 20,193,500 | 112,614,755 | -0.72% |
| 2024-12-09 | 5.57 | 5.61 | 5.45 | 5.53 | 5.34 | qfq | 14,970,900 | 82,658,209 | -0.72% |
| 2024-12-06 | 5.50 | 5.58 | 5.46 | 5.57 | 5.38 | qfq | 15,166,601 | 83,925,013 | 1.64% |
| 2024-12-05 | 5.45 | 5.52 | 5.43 | 5.48 | 5.29 | qfq | 13,022,200 | 71,376,775 | 0.37% |
| 2024-12-04 | 5.56 | 5.64 | 5.42 | 5.46 | 5.27 | qfq | 18,677,446 | 103,006,699 | -1.97% |
| 2024-12-03 | 5.57 | 5.65 | 5.49 | 5.57 | 5.38 | qfq | 19,304,318 | 107,576,502 | -0.54% |
| 2024-12-02 | 5.48 | 5.65 | 5.47 | 5.60 | 5.41 | qfq | 21,968,673 | 122,237,440 | 2.19% |
| 2024-11-29 | 5.46 | 5.55 | 5.38 | 5.48 | 5.29 | qfq | 24,537,481 | 134,085,382 | -0.18% |
| 2024-11-28 | 5.28 | 5.60 | 5.27 | 5.49 | 5.30 | qfq | 31,962,347 | 174,791,932 | 3.98% |
| 2024-11-27 | 5.20 | 5.28 | 5.08 | 5.28 | 5.10 | qfq | 15,217,866 | 78,875,084 | 0.57% |
| 2024-11-26 | 5.33 | 5.38 | 5.23 | 5.25 | 5.07 | qfq | 15,958,836 | 84,428,365 | -2.60% |
| 2024-11-25 | 5.20 | 5.39 | 5.11 | 5.39 | 5.21 | qfq | 22,138,466 | 116,470,004 | 3.65% |
| 2024-11-22 | 5.42 | 5.46 | 5.17 | 5.20 | 5.02 | qfq | 30,015,700 | 160,657,682 | -4.06% |
| 2024-11-21 | 5.29 | 5.44 | 5.25 | 5.42 | 5.23 | qfq | 28,121,500 | 150,664,689 | 2.26% |
| 2024-11-20 | 5.05 | 5.35 | 5.03 | 5.30 | 5.12 | qfq | 21,855,648 | 113,829,306 | 4.33% |
| 2024-11-19 | 4.95 | 5.08 | 4.93 | 5.08 | 4.91 | qfq | 11,554,767 | 57,823,562 | 2.83% |
| 2024-11-18 | 5.03 | 5.11 | 4.92 | 4.94 | 4.77 | qfq | 15,490,135 | 77,684,613 | -1.59% |
| 2024-11-15 | 5.08 | 5.17 | 5.00 | 5.02 | 4.85 | qfq | 11,345,000 | 57,885,171 | -0.99% |
| 2024-11-14 | 5.22 | 5.24 | 5.05 | 5.07 | 4.90 | qfq | 12,175,200 | 62,595,263 | -2.87% |
| 2024-11-13 | 5.18 | 5.28 | 5.10 | 5.22 | 5.04 | qfq | 15,327,527 | 79,416,461 | -0.38% |
| 2024-11-12 | 5.34 | 5.38 | 5.17 | 5.24 | 5.06 | qfq | 20,944,243 | 110,640,677 | -2.06% |
| 2024-11-11 | 5.26 | 5.35 | 5.25 | 5.35 | 5.17 | qfq | 21,267,624 | 112,610,265 | 1.13% |
| 2024-11-08 | 5.37 | 5.45 | 5.24 | 5.29 | 5.11 | qfq | 30,811,866 | 163,962,983 | -2.04% |
| 2024-11-07 | 5.18 | 5.42 | 5.11 | 5.40 | 5.22 | qfq | 39,391,590 | 208,473,844 | 4.85% |
| 2024-11-06 | 5.06 | 5.23 | 5.00 | 5.15 | 4.97 | qfq | 26,312,198 | 134,775,452 | 1.58% |
| 2024-11-05 | 4.92 | 5.08 | 4.89 | 5.07 | 4.90 | qfq | 17,460,443 | 87,463,651 | 3.26% |
| 2024-11-04 | 4.81 | 4.93 | 4.81 | 4.91 | 4.74 | qfq | 9,544,500 | 46,620,365 | 1.03% |
| 2024-11-01 | 5.09 | 5.14 | 4.85 | 4.86 | 4.69 | qfq | 19,656,000 | 97,388,655 | -4.89% |
| 2024-10-31 | 4.99 | 5.14 | 4.99 | 5.11 | 4.94 | qfq | 24,231,101 | 123,194,315 | 4.29% |
| 2024-10-30 | 4.90 | 4.98 | 4.85 | 4.90 | 4.73 | qfq | 14,397,782 | 70,835,518 | -0.41% |
| 2024-10-29 | 5.10 | 5.12 | 4.91 | 4.92 | 4.75 | qfq | 16,009,400 | 80,199,146 | -3.53% |
| 2024-10-28 | 4.95 | 5.11 | 4.92 | 5.10 | 4.93 | qfq | 17,363,124 | 87,488,781 | 3.03% |
| 2024-10-25 | 4.89 | 4.98 | 4.88 | 4.95 | 4.78 | qfq | 15,600,972 | 77,008,128 | 1.85% |
| 2024-10-24 | 4.92 | 4.92 | 4.79 | 4.86 | 4.69 | qfq | 12,341,123 | 59,675,340 | -1.22% |
| 2024-10-23 | 4.90 | 4.97 | 4.86 | 4.92 | 4.75 | qfq | 18,147,740 | 89,119,939 | 0.41% |
| 2024-10-22 | 4.81 | 4.92 | 4.79 | 4.90 | 4.73 | qfq | 17,789,887 | 86,482,892 | 1.66% |
| 2024-10-21 | 4.78 | 4.88 | 4.75 | 4.82 | 4.66 | qfq | 17,365,133 | 83,674,496 | 0.84% |
| 2024-10-18 | 4.63 | 4.86 | 4.63 | 4.78 | 4.62 | qfq | 18,632,589 | 88,244,809 | 2.58% |
| 2024-10-17 | 4.74 | 4.79 | 4.63 | 4.66 | 4.50 | qfq | 15,115,425 | 71,311,085 | -1.48% |
| 2024-10-16 | 4.62 | 4.78 | 4.60 | 4.73 | 4.57 | qfq | 15,834,936 | 74,907,485 | 0.85% |
| 2024-10-15 | 4.83 | 4.85 | 4.68 | 4.69 | 4.53 | qfq | 24,777,284 | 118,122,974 | -4.09% |
| 2024-10-14 | 4.85 | 4.94 | 4.72 | 4.89 | 4.72 | qfq | 28,618,744 | 138,204,798 | 0.82% |
| 2024-10-11 | 4.73 | 5.16 | 4.72 | 4.85 | 4.68 | qfq | 41,954,701 | 208,257,146 | 1.89% |
| 2024-10-10 | 4.73 | 4.86 | 4.59 | 4.76 | 4.60 | qfq | 20,430,729 | 97,110,270 | 3.48% |
| 2024-10-09 | 5.05 | 5.07 | 4.59 | 4.60 | 4.44 | qfq | 34,433,058 | 167,378,156 | -12.21% |
| 2024-10-08 | 5.56 | 5.56 | 4.85 | 5.24 | 5.06 | qfq | 50,414,478 | 260,292,541 | 10.55% |
| 2024-09-30 | 4.38 | 4.85 | 4.29 | 4.74 | 4.58 | qfq | 36,493,315 | 166,659,998 | 11.79% |
| 2024-09-27 | 4.10 | 4.28 | 4.08 | 4.24 | 4.10 | qfq | 16,804,609 | 70,081,913 | 4.43% |
| 2024-09-26 | 3.97 | 4.06 | 3.93 | 4.06 | 3.92 | qfq | 8,527,518 | 34,237,873 | 2.01% |
| 2024-09-25 | 3.96 | 4.04 | 3.93 | 3.98 | 3.84 | qfq | 9,384,900 | 37,464,272 | 1.27% |
| 2024-09-24 | 3.82 | 3.94 | 3.82 | 3.93 | 3.80 | qfq | 7,338,301 | 28,591,360 | 3.15% |
| 2024-09-23 | 3.80 | 3.83 | 3.76 | 3.81 | 3.68 | qfq | 3,409,715 | 12,985,091 | 0.00% |
| 2024-09-20 | 3.86 | 3.87 | 3.79 | 3.81 | 3.68 | qfq | 4,235,400 | 16,162,151 | -1.30% |
| 2024-09-19 | 3.74 | 3.87 | 3.72 | 3.86 | 3.73 | qfq | 6,466,500 | 24,739,360 | 3.49% |
| 2024-09-18 | 3.79 | 3.82 | 3.66 | 3.73 | 3.60 | qfq | 5,414,600 | 20,086,635 | -0.80% |
| 2024-09-13 | 3.84 | 3.85 | 3.75 | 3.76 | 3.63 | qfq | 3,996,300 | 15,117,907 | -1.83% |
| 2024-09-12 | 3.80 | 3.86 | 3.78 | 3.83 | 3.70 | qfq | 3,820,200 | 14,641,082 | 0.52% |
| 2024-09-11 | 3.77 | 3.84 | 3.76 | 3.81 | 3.68 | qfq | 3,464,300 | 13,178,780 | -0.26% |
| 2024-09-10 | 3.79 | 3.83 | 3.73 | 3.82 | 3.69 | qfq | 4,284,900 | 16,197,201 | 1.06% |
| 2024-09-09 | 3.77 | 3.81 | 3.70 | 3.78 | 3.65 | qfq | 3,729,400 | 14,056,065 | -0.26% |
| 2024-09-06 | 3.89 | 3.90 | 3.76 | 3.79 | 3.66 | qfq | 5,469,100 | 20,836,241 | -2.32% |
| 2024-09-05 | 3.82 | 3.89 | 3.82 | 3.88 | 3.75 | qfq | 3,810,700 | 14,693,393 | 1.84% |
| 2024-09-04 | 3.82 | 3.87 | 3.79 | 3.81 | 3.68 | qfq | 4,682,700 | 17,931,781 | -1.80% |
| 2024-09-03 | 3.88 | 3.91 | 3.84 | 3.88 | 3.75 | qfq | 5,442,618 | 21,094,460 | 0.52% |
| 2024-09-02 | 3.92 | 3.96 | 3.84 | 3.86 | 3.73 | qfq | 6,747,300 | 26,377,443 | -1.53% |
| 2024-08-30 | 3.82 | 3.96 | 3.81 | 3.92 | 3.79 | qfq | 7,786,760 | 30,461,452 | 2.35% |
| 2024-08-29 | 3.78 | 3.85 | 3.66 | 3.83 | 3.70 | qfq | 8,984,452 | 33,924,085 | -0.78% |
| 2024-08-28 | 3.79 | 3.90 | 3.76 | 3.86 | 3.73 | qfq | 5,592,395 | 21,516,635 | 1.31% |
| 2024-08-27 | 3.90 | 3.93 | 3.78 | 3.81 | 3.68 | qfq | 5,097,200 | 19,511,266 | -2.06% |
| 2024-08-26 | 3.80 | 3.90 | 3.77 | 3.89 | 3.76 | qfq | 6,674,352 | 25,750,612 | 2.64% |
| 2024-08-23 | 3.86 | 3.86 | 3.75 | 3.79 | 3.66 | qfq | 7,774,286 | 29,501,240 | -1.81% |
| 2024-08-22 | 3.94 | 4.02 | 3.86 | 3.86 | 3.73 | qfq | 8,781,100 | 34,540,997 | -0.52% |
| 2024-08-21 | 3.93 | 3.93 | 3.87 | 3.88 | 3.75 | qfq | 4,899,500 | 19,089,741 | -1.02% |
| 2024-08-20 | 4.00 | 4.02 | 3.88 | 3.92 | 3.79 | qfq | 7,656,100 | 30,127,649 | -2.24% |
| 2024-08-19 | 3.99 | 4.09 | 3.99 | 4.01 | 3.87 | qfq | 8,443,499 | 34,038,176 | -0.50% |
| 2024-08-16 | 3.97 | 4.06 | 3.97 | 4.03 | 3.89 | qfq | 12,932,989 | 51,961,406 | 1.26% |
| 2024-08-15 | 3.94 | 4.01 | 3.88 | 3.98 | 3.84 | qfq | 8,532,799 | 33,739,449 | 1.27% |
| 2024-08-14 | 3.97 | 4.00 | 3.92 | 3.93 | 3.80 | qfq | 7,131,100 | 28,241,577 | -1.26% |
| 2024-08-13 | 3.92 | 4.01 | 3.86 | 3.98 | 3.84 | qfq | 10,137,322 | 40,021,663 | 0.51% |
| 2024-08-12 | 3.92 | 4.02 | 3.92 | 3.96 | 3.82 | qfq | 11,762,600 | 46,673,150 | 1.80% |
| 2024-08-09 | 3.93 | 3.94 | 3.87 | 3.89 | 3.76 | qfq | 5,391,900 | 21,051,975 | -0.26% |
| 2024-08-08 | 3.90 | 3.91 | 3.83 | 3.90 | 3.77 | qfq | 6,105,600 | 23,681,498 | -0.26% |
| 2024-08-07 | 3.92 | 3.94 | 3.88 | 3.91 | 3.78 | qfq | 6,295,921 | 24,625,161 | -0.26% |
| 2024-08-06 | 3.85 | 3.92 | 3.82 | 3.92 | 3.79 | qfq | 6,865,965 | 26,604,703 | 2.89% |
| 2024-08-05 | 3.86 | 3.93 | 3.80 | 3.81 | 3.68 | qfq | 7,867,799 | 30,510,399 | -2.06% |
| 2024-08-02 | 3.96 | 3.96 | 3.88 | 3.89 | 3.76 | qfq | 8,192,900 | 32,155,107 | -2.26% |
| 2024-08-01 | 3.99 | 4.01 | 3.95 | 3.98 | 3.84 | qfq | 12,099,599 | 48,112,300 | 0.00% |
| 2024-07-31 | 3.91 | 4.00 | 3.88 | 3.98 | 3.84 | qfq | 12,922,983 | 51,071,066 | 1.79% |
| 2024-07-30 | 3.90 | 4.01 | 3.88 | 3.91 | 3.78 | qfq | 15,114,100 | 59,307,794 | -0.51% |
| 2024-07-29 | 4.02 | 4.04 | 3.89 | 3.93 | 3.80 | qfq | 25,433,783 | 100,572,871 | -2.00% |
| 2024-07-26 | 3.66 | 4.20 | 3.66 | 4.01 | 3.87 | qfq | 38,057,591 | 151,027,295 | 9.86% |
| 2024-07-25 | 3.57 | 3.67 | 3.55 | 3.65 | 3.53 | qfq | 4,635,225 | 16,789,948 | 1.96% |
| 2024-07-24 | 3.62 | 3.65 | 3.54 | 3.58 | 3.46 | qfq | 5,356,000 | 19,234,672 | -1.38% |
| 2024-07-23 | 3.68 | 3.74 | 3.62 | 3.63 | 3.51 | qfq | 5,024,143 | 18,578,863 | -1.63% |
| 2024-07-22 | 3.65 | 3.69 | 3.63 | 3.69 | 3.56 | qfq | 3,754,400 | 13,750,987 | 1.10% |
| 2024-07-19 | 3.63 | 3.68 | 3.61 | 3.65 | 3.53 | qfq | 3,690,818 | 13,477,222 | 0.00% |
| 2024-07-18 | 3.66 | 3.70 | 3.60 | 3.65 | 3.53 | qfq | 5,147,518 | 18,738,521 | -1.62% |
| 2024-07-17 | 3.77 | 3.77 | 3.69 | 3.71 | 3.58 | qfq | 5,847,814 | 21,719,196 | -1.85% |
| 2024-07-16 | 3.74 | 3.89 | 3.71 | 3.78 | 3.65 | qfq | 6,897,518 | 26,047,533 | 0.80% |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.75 | 3.62 | qfq | 5,700,900 | 21,415,267 | -2.09% |
| 2024-07-12 | 3.85 | 3.88 | 3.80 | 3.83 | 3.70 | qfq | 5,958,000 | 22,897,131 | -0.52% |
| 2024-07-11 | 3.74 | 3.86 | 3.74 | 3.85 | 3.72 | qfq | 7,149,100 | 27,208,216 | 4.34% |
| 2024-07-10 | 3.80 | 3.81 | 3.66 | 3.69 | 3.56 | qfq | 6,952,092 | 25,925,920 | -3.15% |
| 2024-07-09 | 3.78 | 3.82 | 3.64 | 3.81 | 3.68 | qfq | 8,581,904 | 32,098,730 | 1.33% |
| 2024-07-08 | 3.89 | 3.89 | 3.76 | 3.76 | 3.63 | qfq | 5,265,340 | 20,002,146 | -3.59% |
| 2024-07-05 | 3.83 | 3.91 | 3.77 | 3.90 | 3.77 | qfq | 5,208,540 | 20,039,714 | 2.09% |
| 2024-07-04 | 3.94 | 3.94 | 3.80 | 3.82 | 3.69 | qfq | 6,794,890 | 26,204,362 | -2.80% |
| 2024-07-03 | 3.95 | 3.99 | 3.91 | 3.93 | 3.80 | qfq | 5,984,400 | 23,617,556 | -1.01% |
| 2024-07-02 | 3.94 | 3.99 | 3.92 | 3.97 | 3.83 | qfq | 6,750,200 | 26,750,230 | 0.76% |
| 2024-07-01 | 3.89 | 3.95 | 3.85 | 3.94 | 3.81 | qfq | 6,789,225 | 26,613,811 | 1.81% |
| 2024-06-28 | 3.79 | 3.93 | 3.78 | 3.87 | 3.74 | qfq | 7,545,640 | 29,229,301 | 2.11% |
| 2024-06-27 | 3.84 | 3.88 | 3.79 | 3.79 | 3.66 | qfq | 5,744,600 | 22,013,111 | -1.56% |
| 2024-06-26 | 3.70 | 3.86 | 3.67 | 3.85 | 3.72 | qfq | 7,828,200 | 29,455,137 | 4.05% |
| 2024-06-25 | 3.67 | 3.75 | 3.66 | 3.70 | 3.57 | qfq | 6,039,500 | 22,381,296 | 0.82% |
| 2024-06-24 | 3.80 | 3.85 | 3.65 | 3.67 | 3.54 | qfq | 8,483,200 | 31,649,187 | -4.68% |
| 2024-06-21 | 3.87 | 3.89 | 3.81 | 3.85 | 3.72 | qfq | 5,392,200 | 20,797,504 | 0.00% |
| 2024-06-20 | 4.00 | 4.00 | 3.85 | 3.85 | 3.72 | qfq | 8,589,300 | 33,464,777 | -3.27% |
| 2024-06-19 | 4.00 | 4.05 | 3.97 | 3.98 | 3.84 | qfq | 7,562,800 | 30,219,422 | -0.75% |
| 2024-06-18 | 3.94 | 4.02 | 3.92 | 4.01 | 3.87 | qfq | 6,934,800 | 27,576,542 | 1.78% |
| 2024-06-17 | 3.98 | 4.04 | 3.92 | 3.94 | 3.81 | qfq | 7,509,500 | 29,807,869 | -2.23% |
| 2024-06-14 | 4.01 | 4.08 | 3.92 | 4.03 | 3.89 | qfq | 7,222,708 | 29,110,997 | 0.50% |
| 2024-06-13 | 4.03 | 4.07 | 3.98 | 4.01 | 3.87 | qfq | 7,852,800 | 31,528,574 | -0.99% |
| 2024-06-12 | 3.98 | 4.06 | 3.95 | 4.05 | 3.91 | qfq | 8,755,023 | 35,292,561 | 1.25% |
| 2024-06-11 | 4.05 | 4.05 | 3.95 | 4.00 | 3.86 | qfq | 10,091,100 | 40,202,056 | -1.48% |
| 2024-06-07 | 3.90 | 4.07 | 3.90 | 4.06 | 3.92 | qfq | 13,888,365 | 55,380,550 | 6.01% |
| 2024-06-06 | 4.02 | 4.06 | 3.80 | 3.83 | 3.70 | qfq | 13,761,159 | 53,763,824 | -4.25% |
| 2024-06-05 | 4.16 | 4.16 | 3.99 | 4.00 | 3.86 | qfq | 11,469,825 | 46,615,749 | -4.31% |
| 2024-06-04 | 4.19 | 4.21 | 4.06 | 4.18 | 4.04 | qfq | 12,907,036 | 53,178,167 | -0.95% |
| 2024-06-03 | 4.38 | 4.39 | 4.14 | 4.22 | 4.08 | qfq | 16,853,836 | 71,305,385 | -3.65% |
| 2024-05-31 | 4.45 | 4.46 | 4.33 | 4.38 | 4.23 | qfq | 16,503,308 | 72,184,181 | -1.57% |
| 2024-05-30 | 4.59 | 4.71 | 4.42 | 4.45 | 4.30 | qfq | 24,946,292 | 112,593,395 | -3.47% |
| 2024-05-29 | 4.61 | 4.66 | 4.51 | 4.61 | 4.45 | qfq | 26,545,476 | 121,976,821 | -2.33% |
| 2024-05-28 | 4.48 | 4.77 | 4.46 | 4.72 | 4.56 | qfq | 42,957,219 | 200,584,407 | 3.74% |
| 2024-05-27 | 4.51 | 4.62 | 4.39 | 4.55 | 4.39 | qfq | 27,801,791 | 125,028,544 | 0.89% |
| 2024-05-24 | 4.32 | 4.65 | 4.30 | 4.51 | 4.36 | qfq | 35,893,143 | 163,015,911 | 5.13% |
| 2024-05-23 | 4.42 | 4.43 | 4.27 | 4.29 | 4.14 | qfq | 14,447,100 | 62,587,752 | -3.60% |
| 2024-05-22 | 4.46 | 4.52 | 4.42 | 4.45 | 4.30 | qfq | 12,728,100 | 56,816,048 | -2.20% |
| 2024-05-21 | 4.65 | 4.66 | 4.53 | 4.55 | 4.28 | qfq | 16,143,348 | 73,804,024 | -2.15% |
| 2024-05-20 | 4.64 | 4.72 | 4.61 | 4.65 | 4.37 | qfq | 16,690,166 | 77,726,167 | 0.00% |
| 2024-05-17 | 4.62 | 4.70 | 4.58 | 4.65 | 4.37 | qfq | 17,104,959 | 79,212,283 | 1.09% |
| 2024-05-16 | 4.65 | 4.69 | 4.58 | 4.60 | 4.33 | qfq | 20,208,201 | 93,478,879 | -1.08% |
| 2024-05-15 | 4.74 | 4.78 | 4.60 | 4.65 | 4.37 | qfq | 31,287,677 | 145,415,197 | -2.92% |
| 2024-05-14 | 4.91 | 4.98 | 4.72 | 4.79 | 4.50 | qfq | 43,636,402 | 210,495,485 | -5.34% |
| 2024-05-13 | 4.76 | 5.14 | 4.72 | 5.06 | 4.76 | qfq | 59,990,053 | 298,612,097 | 3.69% |
| 2024-05-10 | 4.65 | 5.04 | 4.64 | 4.88 | 4.59 | qfq | 51,978,442 | 250,965,661 | 4.95% |
| 2024-05-09 | 4.60 | 4.72 | 4.59 | 4.65 | 4.37 | qfq | 27,232,734 | 126,772,136 | -0.21% |
| 2024-05-08 | 4.54 | 5.08 | 4.51 | 4.66 | 4.38 | qfq | 43,565,778 | 207,419,952 | 2.42% |
| 2024-05-07 | 4.55 | 4.57 | 4.47 | 4.55 | 4.28 | qfq | 11,096,336 | 50,087,839 | 0.22% |
| 2024-05-06 | 4.40 | 4.57 | 4.36 | 4.54 | 4.27 | qfq | 15,219,000 | 68,484,969 | 4.13% |
| 2024-04-30 | 4.36 | 4.41 | 4.29 | 4.36 | 4.10 | qfq | 10,176,756 | 44,273,447 | 0.00% |
| 2024-04-29 | 4.22 | 4.36 | 4.20 | 4.36 | 4.10 | qfq | 11,782,393 | 50,823,482 | 3.07% |
| 2024-04-26 | 4.20 | 4.25 | 4.11 | 4.23 | 3.98 | qfq | 13,589,807 | 56,981,282 | -0.47% |
| 2024-04-25 | 4.21 | 4.28 | 4.16 | 4.25 | 4.00 | qfq | 8,915,637 | 37,821,557 | 0.95% |
| 2024-04-24 | 4.10 | 4.22 | 4.10 | 4.21 | 3.96 | qfq | 10,454,500 | 43,625,949 | 2.93% |
| 2024-04-23 | 4.01 | 4.15 | 4.01 | 4.09 | 3.85 | qfq | 11,644,886 | 47,503,111 | 1.74% |
| 2024-04-22 | 4.07 | 4.11 | 3.92 | 4.02 | 3.78 | qfq | 14,202,900 | 56,877,934 | -2.19% |
| 2024-04-19 | 4.13 | 4.20 | 4.06 | 4.11 | 3.86 | qfq | 11,660,223 | 47,989,292 | -0.24% |
| 2024-04-18 | 4.20 | 4.23 | 4.08 | 4.12 | 3.87 | qfq | 17,013,000 | 70,634,989 | -2.37% |
| 2024-04-17 | 3.95 | 4.23 | 3.95 | 4.22 | 3.97 | qfq | 22,161,753 | 91,901,867 | 9.04% |
| 2024-04-16 | 4.40 | 4.42 | 3.85 | 3.87 | 3.64 | qfq | 33,759,287 | 135,622,435 | -12.64% |
| 2024-04-15 | 4.74 | 4.75 | 4.30 | 4.43 | 4.17 | qfq | 30,759,500 | 137,219,045 | -6.14% |
| 2024-04-12 | 4.67 | 4.82 | 4.64 | 4.72 | 4.44 | qfq | 21,041,300 | 99,687,999 | 0.21% |
| 2024-04-11 | 4.56 | 4.79 | 4.52 | 4.71 | 4.43 | qfq | 15,909,700 | 74,773,661 | 2.39% |
| 2024-04-10 | 4.68 | 4.70 | 4.54 | 4.60 | 4.33 | qfq | 12,445,000 | 57,462,469 | -2.34% |
| 2024-04-09 | 4.67 | 4.73 | 4.64 | 4.71 | 4.43 | qfq | 11,222,600 | 52,636,534 | 0.64% |
| 2024-04-08 | 4.76 | 4.76 | 4.62 | 4.68 | 4.40 | qfq | 12,770,467 | 59,718,093 | -1.68% |
| 2024-04-03 | 4.78 | 4.79 | 4.65 | 4.76 | 4.48 | qfq | 13,359,099 | 63,094,034 | -0.21% |
| 2024-04-02 | 4.76 | 4.83 | 4.73 | 4.77 | 4.49 | qfq | 13,081,200 | 62,449,885 | 0.63% |
| 2024-04-01 | 4.63 | 4.75 | 4.62 | 4.74 | 4.46 | qfq | 15,169,000 | 71,220,632 | 1.94% |
| 2024-03-29 | 4.52 | 4.67 | 4.51 | 4.65 | 4.37 | qfq | 15,169,000 | 69,610,251 | 3.10% |
| 2024-03-28 | 4.39 | 4.54 | 4.39 | 4.51 | 4.24 | qfq | 13,300,500 | 59,744,151 | 2.73% |
| 2024-03-27 | 4.55 | 4.59 | 4.39 | 4.39 | 4.13 | qfq | 11,704,800 | 52,557,574 | -3.73% |
| 2024-03-26 | 4.54 | 4.58 | 4.45 | 4.56 | 4.29 | qfq | 13,193,369 | 59,693,303 | 0.22% |
| 2024-03-25 | 4.62 | 4.72 | 4.54 | 4.55 | 4.28 | qfq | 16,024,900 | 74,395,168 | -1.73% |
| 2024-03-22 | 4.67 | 4.70 | 4.55 | 4.63 | 4.35 | qfq | 16,665,800 | 77,062,433 | -1.28% |
| 2024-03-21 | 4.70 | 4.73 | 4.61 | 4.69 | 4.41 | qfq | 12,929,649 | 60,310,863 | -0.21% |
| 2024-03-20 | 4.63 | 4.70 | 4.62 | 4.70 | 4.42 | qfq | 12,376,736 | 57,704,281 | 1.08% |
| 2024-03-19 | 4.61 | 4.68 | 4.59 | 4.65 | 4.37 | qfq | 13,379,866 | 62,024,162 | 0.65% |
| 2024-03-18 | 4.57 | 4.62 | 4.56 | 4.62 | 4.34 | qfq | 16,893,125 | 77,578,764 | 1.54% |
| 2024-03-15 | 4.47 | 4.57 | 4.43 | 4.55 | 4.28 | qfq | 16,940,962 | 76,563,694 | 1.56% |
| 2024-03-14 | 4.46 | 4.52 | 4.40 | 4.48 | 4.21 | qfq | 16,069,498 | 71,779,006 | 0.45% |
| 2024-03-13 | 4.48 | 4.50 | 4.42 | 4.46 | 4.19 | qfq | 13,937,988 | 62,125,684 | -1.11% |
| 2024-03-12 | 4.45 | 4.51 | 4.39 | 4.51 | 4.24 | qfq | 17,812,991 | 79,213,248 | 1.35% |
| 2024-03-11 | 4.34 | 4.47 | 4.33 | 4.45 | 4.18 | qfq | 16,968,500 | 74,857,959 | 2.30% |
| 2024-03-08 | 4.36 | 4.44 | 4.28 | 4.35 | 4.09 | qfq | 15,549,373 | 67,577,021 | -0.46% |
| 2024-03-07 | 4.27 | 4.40 | 4.25 | 4.37 | 4.11 | qfq | 23,248,478 | 100,863,344 | 2.58% |
| 2024-03-06 | 4.16 | 4.29 | 4.13 | 4.26 | 4.01 | qfq | 15,600,089 | 66,042,288 | 2.40% |
| 2024-03-05 | 4.28 | 4.28 | 4.14 | 4.16 | 3.91 | qfq | 17,357,685 | 72,710,757 | -3.26% |
| 2024-03-04 | 4.41 | 4.41 | 4.20 | 4.30 | 4.04 | qfq | 18,367,000 | 78,742,498 | -1.83% |
| 2024-03-01 | 4.39 | 4.43 | 4.27 | 4.38 | 4.12 | qfq | 21,342,109 | 92,530,698 | 0.46% |
| 2024-02-29 | 4.07 | 4.37 | 4.00 | 4.36 | 4.10 | qfq | 29,077,190 | 122,965,813 | 6.34% |
| 2024-02-28 | 4.54 | 4.62 | 4.07 | 4.10 | 3.86 | qfq | 34,351,434 | 150,139,203 | -9.49% |
| 2024-02-27 | 4.38 | 4.53 | 4.35 | 4.53 | 4.26 | qfq | 18,016,408 | 80,311,449 | 2.72% |
| 2024-02-26 | 4.36 | 4.56 | 4.30 | 4.41 | 4.15 | qfq | 21,051,418 | 93,084,620 | 1.15% |
| 2024-02-23 | 4.19 | 4.38 | 4.15 | 4.36 | 4.10 | qfq | 20,007,718 | 85,148,338 | 4.06% |
| 2024-02-22 | 4.01 | 4.20 | 3.98 | 4.19 | 3.94 | qfq | 17,600,431 | 72,148,440 | 3.97% |
| 2024-02-21 | 3.93 | 4.16 | 3.86 | 4.03 | 3.79 | qfq | 19,408,884 | 78,620,148 | 2.03% |
| 2024-02-20 | 3.89 | 3.97 | 3.78 | 3.95 | 3.71 | qfq | 16,112,211 | 62,666,836 | 1.54% |
| 2024-02-19 | 3.80 | 4.02 | 3.75 | 3.89 | 3.66 | qfq | 31,589,784 | 123,135,074 | 4.57% |
| 2024-02-08 | 3.30 | 3.76 | 3.23 | 3.72 | 3.50 | qfq | 33,637,481 | 117,189,735 | 13.76% |
| 2024-02-07 | 3.59 | 3.62 | 3.20 | 3.27 | 3.08 | qfq | 36,082,041 | 122,478,242 | -8.15% |
| 2024-02-06 | 3.50 | 3.76 | 3.30 | 3.56 | 3.35 | qfq | 30,963,923 | 107,855,203 | -0.56% |
| 2024-02-05 | 4.15 | 4.15 | 3.47 | 3.58 | 3.37 | qfq | 33,464,247 | 123,201,137 | -14.15% |
| 2024-02-02 | 4.46 | 4.56 | 4.01 | 4.17 | 3.92 | qfq | 20,266,283 | 86,677,381 | -6.71% |
| 2024-02-01 | 4.61 | 4.64 | 4.34 | 4.47 | 4.20 | qfq | 15,754,200 | 70,315,163 | -3.46% |
| 2024-01-31 | 4.84 | 4.89 | 4.60 | 4.63 | 4.35 | qfq | 12,365,732 | 58,616,128 | -4.73% |
| 2024-01-30 | 5.00 | 5.03 | 4.85 | 4.86 | 4.57 | qfq | 11,851,855 | 58,574,095 | -2.61% |
| 2024-01-29 | 5.15 | 5.18 | 4.96 | 4.99 | 4.69 | qfq | 10,707,900 | 53,944,197 | -2.35% |
| 2024-01-26 | 5.08 | 5.23 | 5.07 | 5.11 | 4.81 | qfq | 12,632,800 | 65,061,932 | 0.59% |
| 2024-01-25 | 4.93 | 5.09 | 4.89 | 5.08 | 4.78 | qfq | 13,268,100 | 66,212,373 | 3.46% |
| 2024-01-24 | 4.85 | 4.95 | 4.69 | 4.91 | 4.62 | qfq | 14,727,500 | 71,297,272 | 1.03% |
| 2024-01-23 | 4.87 | 4.92 | 4.73 | 4.86 | 4.57 | qfq | 13,370,099 | 64,363,329 | -0.61% |
| 2024-01-22 | 5.28 | 5.28 | 4.85 | 4.89 | 4.60 | qfq | 14,147,200 | 71,617,126 | -6.86% |
| 2024-01-19 | 5.37 | 5.38 | 5.23 | 5.25 | 4.94 | qfq | 11,065,818 | 58,542,147 | -2.05% |
| 2024-01-18 | 5.50 | 5.52 | 5.19 | 5.36 | 5.04 | qfq | 16,880,673 | 89,801,439 | -3.07% |
| 2024-01-17 | 5.65 | 5.68 | 5.52 | 5.53 | 5.20 | qfq | 7,442,018 | 41,654,974 | -2.12% |
| 2024-01-16 | 5.69 | 5.72 | 5.53 | 5.65 | 5.31 | qfq | 11,389,250 | 63,815,373 | -0.70% |
| 2024-01-15 | 5.75 | 5.78 | 5.67 | 5.69 | 5.35 | qfq | 11,469,539 | 65,497,275 | -1.22% |
| 2024-01-12 | 5.79 | 5.88 | 5.74 | 5.76 | 5.42 | qfq | 12,764,525 | 74,216,891 | 0.00% |
| 2024-01-11 | 5.72 | 5.78 | 5.65 | 5.76 | 5.42 | qfq | 11,394,000 | 65,307,271 | 1.05% |
| 2024-01-10 | 5.75 | 5.78 | 5.64 | 5.70 | 5.36 | qfq | 11,421,300 | 65,244,239 | -0.70% |
| 2024-01-09 | 5.70 | 5.81 | 5.66 | 5.74 | 5.40 | qfq | 11,923,569 | 68,499,608 | 0.88% |
| 2024-01-08 | 5.78 | 5.82 | 5.67 | 5.69 | 5.35 | qfq | 10,547,200 | 60,649,791 | -1.39% |
| 2024-01-05 | 5.89 | 5.92 | 5.73 | 5.77 | 5.43 | qfq | 13,786,100 | 80,228,019 | -2.20% |
| 2024-01-04 | 5.92 | 5.95 | 5.83 | 5.90 | 5.55 | qfq | 18,925,866 | 111,169,587 | -0.34% |
| 2024-01-03 | 5.96 | 6.16 | 5.84 | 5.92 | 5.57 | qfq | 28,144,018 | 166,570,130 | -0.50% |
| 2024-01-02 | 5.60 | 6.15 | 5.60 | 5.95 | 5.60 | qfq | 42,254,854 | 249,832,307 | 6.25% |
| 2023-12-29 | 5.51 | 5.62 | 5.50 | 5.60 | 5.27 | qfq | 9,559,674 | 53,239,489 | 1.45% |
| 2023-12-28 | 5.43 | 5.56 | 5.36 | 5.52 | 5.19 | qfq | 9,752,000 | 53,487,823 | 1.47% |
| 2023-12-27 | 5.43 | 5.47 | 5.34 | 5.44 | 5.12 | qfq | 7,339,249 | 39,597,881 | 0.93% |
| 2023-12-26 | 5.42 | 5.46 | 5.37 | 5.39 | 5.07 | qfq | 9,675,931 | 52,393,803 | -0.55% |
| 2023-12-25 | 5.50 | 5.52 | 5.37 | 5.42 | 5.10 | qfq | 10,971,000 | 59,419,752 | -1.63% |
| 2023-12-22 | 5.66 | 5.72 | 5.50 | 5.51 | 5.18 | qfq | 14,254,500 | 79,513,859 | -2.82% |
| 2023-12-21 | 5.61 | 5.69 | 5.48 | 5.67 | 5.33 | qfq | 15,982,133 | 89,294,101 | 0.71% |
| 2023-12-20 | 5.63 | 5.73 | 5.61 | 5.63 | 5.29 | qfq | 13,180,100 | 74,838,508 | 0.00% |
| 2023-12-19 | 5.76 | 5.78 | 5.58 | 5.63 | 5.29 | qfq | 15,305,500 | 86,187,717 | -1.40% |
| 2023-12-18 | 5.78 | 5.80 | 5.67 | 5.71 | 5.37 | qfq | 16,767,000 | 96,298,534 | -1.55% |
| 2023-12-15 | 5.80 | 5.84 | 5.74 | 5.80 | 5.45 | qfq | 18,755,573 | 108,428,305 | 0.00% |
| 2023-12-14 | 5.69 | 5.83 | 5.65 | 5.80 | 5.45 | qfq | 22,501,056 | 130,026,348 | 1.75% |
| 2023-12-13 | 5.63 | 5.80 | 5.62 | 5.70 | 5.36 | qfq | 15,740,450 | 90,168,530 | 0.71% |
| 2023-12-12 | 5.60 | 5.67 | 5.50 | 5.66 | 5.32 | qfq | 14,799,965 | 82,502,395 | 0.71% |
| 2023-12-11 | 5.47 | 5.62 | 5.43 | 5.62 | 5.28 | qfq | 17,201,417 | 95,388,445 | 2.18% |
| 2023-12-08 | 5.61 | 5.74 | 5.49 | 5.50 | 5.17 | qfq | 17,170,000 | 96,363,162 | -0.90% |
| 2023-12-07 | 5.61 | 5.61 | 5.54 | 5.55 | 5.22 | qfq | 6,731,700 | 37,468,408 | -1.07% |
| 2023-12-06 | 5.60 | 5.65 | 5.57 | 5.61 | 5.28 | qfq | 7,596,700 | 42,681,140 | 0.36% |
| 2023-12-05 | 5.71 | 5.71 | 5.58 | 5.59 | 5.26 | qfq | 9,733,200 | 54,860,721 | -2.27% |
| 2023-12-04 | 5.71 | 5.77 | 5.65 | 5.72 | 5.38 | qfq | 9,337,200 | 53,246,886 | 0.53% |
| 2023-12-01 | 5.67 | 5.72 | 5.64 | 5.69 | 5.35 | qfq | 7,753,900 | 44,146,515 | 0.53% |
| 2023-11-30 | 5.66 | 5.70 | 5.60 | 5.66 | 5.32 | qfq | 7,356,856 | 41,492,444 | -0.18% |
| 2023-11-29 | 5.71 | 5.75 | 5.64 | 5.67 | 5.33 | qfq | 7,898,239 | 44,879,618 | -0.70% |
| 2023-11-28 | 5.70 | 5.75 | 5.63 | 5.71 | 5.37 | qfq | 6,340,100 | 36,197,247 | 0.35% |
| 2023-11-27 | 5.70 | 5.73 | 5.65 | 5.69 | 5.35 | qfq | 8,138,300 | 46,285,686 | 0.00% |
| 2023-11-24 | 5.78 | 5.78 | 5.67 | 5.69 | 5.35 | qfq | 11,597,500 | 66,216,393 | -1.56% |
| 2023-11-23 | 5.73 | 5.80 | 5.71 | 5.78 | 5.44 | qfq | 10,320,818 | 59,481,651 | 1.23% |
| 2023-11-22 | 5.75 | 5.79 | 5.71 | 5.71 | 5.37 | qfq | 12,008,228 | 68,969,059 | -0.70% |
| 2023-11-21 | 5.83 | 5.86 | 5.74 | 5.75 | 5.41 | qfq | 12,662,953 | 73,459,362 | -1.54% |
| 2023-11-20 | 5.82 | 5.88 | 5.80 | 5.84 | 5.49 | qfq | 11,532,225 | 67,263,840 | 0.34% |
| 2023-11-17 | 5.79 | 5.86 | 5.78 | 5.82 | 5.47 | qfq | 12,032,574 | 70,063,131 | 0.69% |
| 2023-11-16 | 5.79 | 5.88 | 5.76 | 5.78 | 5.44 | qfq | 11,616,799 | 67,474,820 | -0.52% |
| 2023-11-15 | 5.81 | 5.82 | 5.72 | 5.81 | 5.46 | qfq | 13,729,318 | 79,328,310 | 0.52% |
| 2023-11-14 | 5.82 | 5.84 | 5.73 | 5.78 | 5.44 | qfq | 16,750,000 | 96,547,064 | -1.37% |
| 2023-11-13 | 5.83 | 5.92 | 5.78 | 5.86 | 5.51 | qfq | 25,721,570 | 150,000,866 | 0.51% |
| 2023-11-10 | 5.65 | 5.92 | 5.62 | 5.83 | 5.48 | qfq | 28,601,691 | 165,139,141 | 3.00% |
| 2023-11-09 | 5.70 | 5.71 | 5.62 | 5.66 | 5.32 | qfq | 13,055,549 | 73,885,893 | -1.05% |
| 2023-11-08 | 5.75 | 5.76 | 5.67 | 5.72 | 5.38 | qfq | 15,679,384 | 89,626,081 | 0.35% |
| 2023-11-07 | 5.73 | 5.73 | 5.63 | 5.70 | 5.36 | qfq | 14,602,628 | 83,021,461 | -0.52% |
| 2023-11-06 | 5.60 | 5.73 | 5.59 | 5.73 | 5.39 | qfq | 18,304,856 | 103,913,850 | 2.14% |
| 2023-11-03 | 5.64 | 5.68 | 5.58 | 5.61 | 5.28 | qfq | 16,992,900 | 95,727,865 | -0.18% |
| 2023-11-02 | 5.53 | 5.65 | 5.49 | 5.62 | 5.28 | qfq | 20,168,300 | 112,860,047 | 1.63% |
| 2023-11-01 | 5.52 | 5.58 | 5.48 | 5.53 | 5.20 | qfq | 11,670,800 | 64,557,285 | 0.18% |
| 2023-10-31 | 5.61 | 5.65 | 5.48 | 5.52 | 5.19 | qfq | 16,936,410 | 93,808,391 | -0.72% |
| 2023-10-30 | 5.63 | 5.72 | 5.53 | 5.56 | 5.23 | qfq | 19,778,348 | 110,864,001 | -0.18% |
| 2023-10-27 | 5.49 | 5.61 | 5.46 | 5.57 | 5.24 | qfq | 18,289,820 | 101,781,743 | 1.46% |
| 2023-10-26 | 5.47 | 5.50 | 5.43 | 5.49 | 5.16 | qfq | 14,868,536 | 81,397,333 | 0.37% |
| 2023-10-25 | 5.37 | 5.50 | 5.30 | 5.47 | 5.14 | qfq | 21,858,733 | 118,490,541 | 2.63% |
| 2023-10-24 | 5.07 | 5.34 | 5.07 | 5.33 | 5.01 | qfq | 16,070,323 | 84,469,917 | 5.13% |
| 2023-10-23 | 5.21 | 5.22 | 5.05 | 5.07 | 4.77 | qfq | 10,404,277 | 53,214,164 | -2.69% |
| 2023-10-20 | 5.19 | 5.26 | 5.15 | 5.21 | 4.90 | qfq | 7,481,400 | 38,983,422 | 0.39% |
| 2023-10-19 | 5.18 | 5.29 | 5.13 | 5.19 | 4.88 | qfq | 8,742,500 | 45,563,145 | -0.19% |
| 2023-10-18 | 5.36 | 5.36 | 5.18 | 5.20 | 4.89 | qfq | 10,778,108 | 56,575,534 | -2.99% |
| 2023-10-17 | 5.42 | 5.45 | 5.33 | 5.36 | 5.04 | qfq | 10,867,300 | 58,351,217 | -1.65% |
| 2023-10-16 | 5.35 | 5.46 | 5.33 | 5.45 | 5.13 | qfq | 14,023,129 | 76,062,088 | 2.25% |
| 2023-10-13 | 5.38 | 5.39 | 5.31 | 5.33 | 5.01 | qfq | 8,959,500 | 47,854,450 | -1.30% |
| 2023-10-12 | 5.40 | 5.42 | 5.33 | 5.40 | 5.08 | qfq | 8,496,400 | 45,752,173 | 0.19% |
| 2023-10-11 | 5.46 | 5.49 | 5.37 | 5.39 | 5.07 | qfq | 10,339,918 | 55,987,356 | -1.28% |
| 2023-10-10 | 5.49 | 5.54 | 5.45 | 5.46 | 5.13 | qfq | 10,486,608 | 57,644,724 | -0.55% |
| 2023-10-09 | 5.48 | 5.52 | 5.42 | 5.49 | 5.16 | qfq | 13,073,300 | 71,367,059 | 0.18% |
| 2023-09-28 | 5.32 | 5.50 | 5.32 | 5.48 | 5.15 | qfq | 15,432,536 | 84,007,302 | 3.20% |
| 2023-09-27 | 5.27 | 5.35 | 5.25 | 5.31 | 4.99 | qfq | 7,067,597 | 37,574,443 | 0.38% |
| 2023-09-26 | 5.26 | 5.31 | 5.22 | 5.29 | 4.97 | qfq | 6,613,700 | 34,852,995 | 0.57% |
| 2023-09-25 | 5.33 | 5.37 | 5.25 | 5.26 | 4.95 | qfq | 7,766,300 | 41,085,799 | -1.68% |
| 2023-09-22 | 5.28 | 5.35 | 5.26 | 5.35 | 5.03 | qfq | 8,472,100 | 45,044,793 | 2.10% |
| 2023-09-21 | 5.33 | 5.33 | 5.23 | 5.24 | 4.93 | qfq | 7,340,418 | 38,722,783 | -0.95% |
| 2023-09-20 | 5.35 | 5.39 | 5.28 | 5.29 | 4.97 | qfq | 7,698,297 | 41,076,313 | -0.75% |
| 2023-09-19 | 5.40 | 5.43 | 5.32 | 5.33 | 5.01 | qfq | 6,872,286 | 36,903,709 | -1.48% |
| 2023-09-18 | 5.32 | 5.43 | 5.25 | 5.41 | 5.09 | qfq | 10,678,408 | 57,405,656 | 1.69% |
| 2023-09-15 | 5.42 | 5.43 | 5.31 | 5.32 | 5.00 | qfq | 10,815,055 | 57,893,109 | -1.48% |
| 2023-09-14 | 5.45 | 5.48 | 5.36 | 5.40 | 5.08 | qfq | 10,711,146 | 58,103,591 | -1.10% |
| 2023-09-13 | 5.43 | 5.54 | 5.39 | 5.46 | 5.13 | qfq | 11,873,400 | 64,805,775 | 0.18% |
| 2023-09-12 | 5.48 | 5.50 | 5.43 | 5.45 | 5.13 | qfq | 7,151,700 | 39,053,790 | -0.73% |
| 2023-09-11 | 5.43 | 5.50 | 5.39 | 5.49 | 5.16 | qfq | 9,387,705 | 51,275,543 | 0.55% |
| 2023-09-08 | 5.43 | 5.48 | 5.38 | 5.46 | 5.13 | qfq | 8,694,400 | 47,285,782 | 0.00% |
| 2023-09-07 | 5.55 | 5.59 | 5.44 | 5.46 | 5.13 | qfq | 13,891,791 | 76,541,732 | -1.97% |
| 2023-09-06 | 5.55 | 5.59 | 5.50 | 5.57 | 5.24 | qfq | 13,607,598 | 75,612,102 | 0.36% |
| 2023-09-05 | 5.55 | 5.58 | 5.47 | 5.55 | 5.22 | qfq | 16,209,800 | 89,435,208 | -0.36% |
| 2023-09-04 | 5.38 | 5.57 | 5.38 | 5.57 | 5.24 | qfq | 23,779,800 | 130,556,815 | 3.53% |
| 2023-09-01 | 5.38 | 5.41 | 5.30 | 5.38 | 5.06 | qfq | 12,269,400 | 65,779,789 | -0.55% |
| 2023-08-31 | 5.49 | 5.49 | 5.35 | 5.41 | 5.09 | qfq | 15,123,752 | 81,625,188 | -0.73% |
| 2023-08-30 | 5.55 | 5.59 | 5.42 | 5.45 | 5.13 | qfq | 21,207,600 | 116,299,703 | -1.98% |
| 2023-08-29 | 5.50 | 5.58 | 5.47 | 5.56 | 5.23 | qfq | 23,573,300 | 130,311,879 | 1.28% |
| 2023-08-28 | 5.67 | 5.76 | 5.45 | 5.49 | 5.16 | qfq | 29,594,048 | 164,193,604 | 0.92% |
| 2023-08-25 | 5.48 | 5.59 | 5.41 | 5.44 | 5.12 | qfq | 28,167,612 | 154,719,629 | 0.00% |
| 2023-08-24 | 5.42 | 5.50 | 5.31 | 5.44 | 5.12 | qfq | 25,090,895 | 135,938,225 | -0.37% |
| 2023-08-23 | 5.35 | 5.50 | 5.27 | 5.46 | 5.13 | qfq | 29,365,000 | 159,238,411 | 2.25% |
| 2023-08-22 | 5.45 | 5.52 | 5.21 | 5.34 | 5.02 | qfq | 22,619,118 | 121,166,845 | 0.19% |
| 2023-08-21 | 5.26 | 5.37 | 5.26 | 5.33 | 5.01 | qfq | 13,107,100 | 69,882,484 | 0.95% |
| 2023-08-18 | 5.23 | 5.37 | 5.22 | 5.28 | 4.97 | qfq | 14,120,700 | 74,966,526 | 0.57% |
| 2023-08-17 | 5.15 | 5.26 | 5.06 | 5.25 | 4.94 | qfq | 11,527,266 | 59,467,554 | 2.34% |
| 2023-08-16 | 5.19 | 5.23 | 5.11 | 5.13 | 4.82 | qfq | 6,614,900 | 34,165,032 | -1.54% |
| 2023-08-15 | 5.18 | 5.27 | 5.14 | 5.21 | 4.90 | qfq | 10,212,100 | 53,250,406 | 0.58% |
| 2023-08-14 | 5.13 | 5.22 | 5.05 | 5.18 | 4.87 | qfq | 10,102,936 | 52,076,620 | 0.58% |
| 2023-08-11 | 5.28 | 5.29 | 5.12 | 5.15 | 4.84 | qfq | 12,524,400 | 65,000,693 | -2.65% |
| 2023-08-10 | 5.23 | 5.31 | 5.20 | 5.29 | 4.97 | qfq | 10,730,700 | 56,486,070 | 2.12% |
| 2023-08-09 | 5.34 | 5.34 | 5.17 | 5.18 | 4.87 | qfq | 13,747,513 | 71,742,860 | -2.81% |
| 2023-08-08 | 5.35 | 5.40 | 5.31 | 5.33 | 5.01 | qfq | 11,070,200 | 59,114,498 | 0.00% |
| 2023-08-07 | 5.42 | 5.47 | 5.32 | 5.33 | 5.01 | qfq | 13,276,300 | 71,485,665 | -1.84% |
| 2023-08-04 | 5.45 | 5.49 | 5.39 | 5.43 | 5.11 | qfq | 15,066,551 | 81,884,008 | 0.00% |
| 2023-08-03 | 5.44 | 5.50 | 5.38 | 5.43 | 5.11 | qfq | 13,192,166 | 71,742,931 | -0.18% |
| 2023-08-02 | 5.55 | 5.57 | 5.42 | 5.44 | 5.12 | qfq | 23,310,300 | 127,420,708 | -3.03% |
| 2023-08-01 | 5.47 | 5.61 | 5.41 | 5.61 | 5.28 | qfq | 23,192,136 | 128,168,070 | 2.75% |
| 2023-07-31 | 5.40 | 5.47 | 5.37 | 5.46 | 5.13 | qfq | 12,180,584 | 65,977,399 | 1.11% |
| 2023-07-28 | 5.40 | 5.42 | 5.29 | 5.40 | 5.08 | qfq | 13,974,600 | 75,087,547 | -0.37% |
| 2023-07-27 | 5.41 | 5.50 | 5.40 | 5.42 | 5.10 | qfq | 11,678,200 | 63,505,845 | 0.18% |
| 2023-07-26 | 5.40 | 5.48 | 5.38 | 5.41 | 5.09 | qfq | 12,067,800 | 65,593,634 | 0.19% |
| 2023-07-25 | 5.42 | 5.45 | 5.36 | 5.40 | 5.08 | qfq | 12,265,933 | 66,177,466 | 0.56% |
| 2023-07-24 | 5.35 | 5.42 | 5.34 | 5.37 | 5.05 | qfq | 7,277,037 | 39,138,127 | 0.19% |
| 2023-07-21 | 5.37 | 5.44 | 5.36 | 5.36 | 5.04 | qfq | 8,152,234 | 43,990,194 | -0.56% |
| 2023-07-20 | 5.49 | 5.49 | 5.36 | 5.39 | 5.07 | qfq | 11,562,900 | 62,654,582 | -1.64% |
| 2023-07-19 | 5.43 | 5.58 | 5.43 | 5.48 | 5.15 | qfq | 13,000,175 | 71,515,428 | 0.18% |
| 2023-07-18 | 5.50 | 5.50 | 5.41 | 5.47 | 5.14 | qfq | 11,220,121 | 61,153,075 | -0.55% |