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
全通教育300359.SZ
最近收盘价3.492026-07-17
最近交易日2026-07-17
成交量（股）17,857,372
成交额（元）63,824,800
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.67 | 3.75 | 3.47 | 3.49 | 3.49 | qfq | 17,857,372 | 63,824,800 | -5.16% |
| 2026-07-16 | 3.60 | 3.72 | 3.54 | 3.68 | 3.68 | qfq | 14,297,222 | 52,434,811 | 2.22% |
| 2026-07-15 | 3.49 | 3.66 | 3.47 | 3.60 | 3.60 | qfq | 14,034,450 | 50,532,949 | 2.27% |
| 2026-07-14 | 3.44 | 3.53 | 3.38 | 3.52 | 3.52 | qfq | 11,907,172 | 41,211,397 | 2.33% |
| 2026-07-13 | 3.60 | 3.68 | 3.43 | 3.44 | 3.44 | qfq | 17,960,271 | 62,891,471 | -5.23% |
| 2026-07-10 | 3.44 | 3.70 | 3.38 | 3.63 | 3.63 | qfq | 25,692,700 | 92,520,591 | 4.61% |
| 2026-07-09 | 3.50 | 3.57 | 3.39 | 3.47 | 3.47 | qfq | 17,862,605 | 61,822,090 | -0.86% |
| 2026-07-08 | 3.59 | 3.65 | 3.48 | 3.50 | 3.50 | qfq | 18,612,700 | 65,718,168 | -1.41% |
| 2026-07-07 | 3.64 | 3.71 | 3.53 | 3.55 | 3.55 | qfq | 26,530,600 | 95,618,681 | -6.82% |
| 2026-07-06 | 3.95 | 4.09 | 3.69 | 3.81 | 3.81 | qfq | 34,769,450 | 134,114,548 | 2.14% |
| 2026-07-03 | 3.74 | 3.78 | 3.63 | 3.73 | 3.73 | qfq | 15,859,450 | 58,975,776 | 1.36% |
| 2026-07-02 | 3.75 | 3.86 | 3.67 | 3.68 | 3.68 | qfq | 20,446,250 | 76,790,049 | -1.60% |
| 2026-07-01 | 3.55 | 3.94 | 3.52 | 3.74 | 3.74 | qfq | 24,933,800 | 93,642,867 | 4.47% |
| 2026-06-30 | 3.62 | 3.77 | 3.53 | 3.58 | 3.58 | qfq | 15,785,783 | 57,047,663 | 0.56% |
| 2026-06-29 | 3.56 | 3.59 | 3.41 | 3.56 | 3.56 | qfq | 12,038,883 | 42,179,655 | 0.00% |
| 2026-06-26 | 3.55 | 3.64 | 3.49 | 3.56 | 3.56 | qfq | 13,003,375 | 46,380,465 | 0.00% |
| 2026-06-25 | 3.66 | 3.67 | 3.51 | 3.56 | 3.56 | qfq | 11,247,880 | 40,147,650 | -2.73% |
| 2026-06-24 | 3.84 | 3.85 | 3.60 | 3.66 | 3.66 | qfq | 11,978,283 | 44,116,775 | -4.69% |
| 2026-06-23 | 3.78 | 3.94 | 3.75 | 3.84 | 3.84 | qfq | 11,306,900 | 43,716,261 | 1.59% |
| 2026-06-22 | 3.75 | 3.80 | 3.58 | 3.78 | 3.78 | qfq | 12,734,505 | 46,834,941 | 0.80% |
| 2026-06-18 | 3.73 | 3.80 | 3.66 | 3.75 | 3.75 | qfq | 11,293,950 | 42,281,835 | 0.54% |
| 2026-06-17 | 3.86 | 3.87 | 3.70 | 3.73 | 3.73 | qfq | 11,036,800 | 41,389,815 | -3.87% |
| 2026-06-16 | 3.87 | 3.92 | 3.77 | 3.88 | 3.88 | qfq | 12,665,000 | 48,780,553 | 0.00% |
| 2026-06-15 | 3.93 | 4.06 | 3.82 | 3.88 | 3.88 | qfq | 13,309,300 | 52,119,706 | -0.51% |
| 2026-06-12 | 3.88 | 3.97 | 3.82 | 3.90 | 3.90 | qfq | 10,527,000 | 41,156,732 | 1.04% |
| 2026-06-11 | 3.95 | 3.97 | 3.78 | 3.86 | 3.86 | qfq | 11,556,664 | 44,535,911 | -2.53% |
| 2026-06-10 | 4.00 | 4.07 | 3.88 | 3.96 | 3.96 | qfq | 9,204,500 | 36,502,838 | -1.98% |
| 2026-06-09 | 4.04 | 4.10 | 3.94 | 4.04 | 4.04 | qfq | 10,781,000 | 43,464,990 | 1.25% |
| 2026-06-08 | 3.98 | 4.12 | 3.91 | 3.99 | 3.99 | qfq | 12,348,280 | 49,607,561 | -2.21% |
| 2026-06-05 | 3.99 | 4.13 | 3.94 | 4.08 | 4.08 | qfq | 10,033,700 | 40,588,290 | 2.00% |
| 2026-06-04 | 4.04 | 4.10 | 3.96 | 4.00 | 4.00 | qfq | 9,756,100 | 39,086,113 | -2.20% |
| 2026-06-03 | 4.13 | 4.15 | 4.04 | 4.09 | 4.09 | qfq | 9,207,539 | 37,654,395 | -1.21% |
| 2026-06-02 | 4.27 | 4.30 | 4.09 | 4.14 | 4.14 | qfq | 11,685,280 | 48,539,177 | -3.50% |
| 2026-06-01 | 4.09 | 4.34 | 4.05 | 4.29 | 4.29 | qfq | 13,164,150 | 56,077,298 | 3.87% |
| 2026-05-29 | 4.20 | 4.26 | 4.09 | 4.13 | 4.13 | qfq | 10,971,950 | 45,830,306 | -1.67% |
| 2026-05-28 | 4.19 | 4.26 | 4.09 | 4.20 | 4.20 | qfq | 11,165,136 | 46,633,551 | 0.48% |
| 2026-05-27 | 4.29 | 4.30 | 4.13 | 4.18 | 4.18 | qfq | 10,576,550 | 44,317,568 | -3.02% |
| 2026-05-26 | 4.32 | 4.40 | 4.24 | 4.31 | 4.31 | qfq | 10,103,600 | 43,501,282 | -1.15% |
| 2026-05-25 | 4.44 | 4.51 | 4.29 | 4.36 | 4.36 | qfq | 11,369,300 | 49,628,223 | -1.36% |
| 2026-05-22 | 4.33 | 4.46 | 4.24 | 4.42 | 4.42 | qfq | 11,513,250 | 50,046,848 | 2.55% |
| 2026-05-21 | 4.52 | 4.57 | 4.30 | 4.31 | 4.31 | qfq | 13,687,450 | 61,024,810 | -3.79% |
| 2026-05-20 | 4.65 | 4.66 | 4.46 | 4.48 | 4.48 | qfq | 13,497,934 | 60,983,862 | -4.27% |
| 2026-05-19 | 4.69 | 4.76 | 4.61 | 4.68 | 4.68 | qfq | 11,367,700 | 53,207,598 | 0.65% |
| 2026-05-18 | 4.58 | 4.65 | 4.54 | 4.65 | 4.65 | qfq | 12,522,227 | 57,510,251 | 1.31% |
| 2026-05-15 | 4.71 | 4.72 | 4.55 | 4.59 | 4.59 | qfq | 11,180,756 | 51,897,968 | -1.92% |
| 2026-05-14 | 4.83 | 4.87 | 4.64 | 4.68 | 4.68 | qfq | 13,548,183 | 63,659,246 | -3.11% |
| 2026-05-13 | 4.83 | 4.91 | 4.78 | 4.83 | 4.83 | qfq | 8,837,900 | 42,679,829 | 0.00% |
| 2026-05-12 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | qfq | 9,974,550 | 48,776,121 | -3.59% |
| 2026-05-11 | 5.05 | 5.06 | 4.94 | 5.01 | 5.01 | qfq | 9,612,600 | 47,965,949 | -0.40% |
| 2026-05-08 | 4.98 | 5.05 | 4.94 | 5.03 | 5.03 | qfq | 9,443,100 | 47,373,904 | 1.21% |
| 2026-05-07 | 4.96 | 5.03 | 4.95 | 4.97 | 4.97 | qfq | 10,779,550 | 53,813,963 | 0.20% |
| 2026-05-06 | 5.01 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 9,643,250 | 48,106,680 | -0.80% |
| 2026-04-30 | 4.98 | 5.05 | 4.95 | 5.00 | 5.00 | qfq | 7,695,850 | 38,511,931 | 0.60% |
| 2026-04-29 | 4.82 | 5.04 | 4.76 | 4.97 | 4.97 | qfq | 12,735,448 | 63,459,865 | 2.90% |
| 2026-04-28 | 4.86 | 4.95 | 4.79 | 4.83 | 4.83 | qfq | 7,352,900 | 35,726,452 | -1.83% |
| 2026-04-27 | 4.84 | 4.93 | 4.72 | 4.92 | 4.92 | qfq | 6,636,910 | 32,069,466 | 1.65% |
| 2026-04-24 | 4.83 | 4.90 | 4.74 | 4.84 | 4.84 | qfq | 6,611,050 | 31,857,548 | -0.82% |
| 2026-04-23 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 6,886,550 | 33,753,624 | -0.41% |
| 2026-04-22 | 4.91 | 4.91 | 4.84 | 4.90 | 4.90 | qfq | 5,447,000 | 26,543,777 | -0.61% |
| 2026-04-21 | 4.96 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 7,074,700 | 34,800,628 | -0.80% |
| 2026-04-20 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | qfq | 5,499,550 | 27,226,784 | 0.40% |
| 2026-04-17 | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | qfq | 8,336,529 | 41,306,222 | -2.17% |
| 2026-04-16 | 4.95 | 5.08 | 4.94 | 5.06 | 5.06 | qfq | 7,456,750 | 37,459,071 | 2.22% |
| 2026-04-15 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | qfq | 7,762,550 | 38,532,595 | -0.40% |
| 2026-04-14 | 4.99 | 5.02 | 4.88 | 4.97 | 4.97 | qfq | 7,051,850 | 34,862,558 | 0.40% |
| 2026-04-13 | 4.95 | 4.96 | 4.90 | 4.95 | 4.95 | qfq | 5,949,450 | 29,321,590 | 0.00% |
| 2026-04-10 | 4.93 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 8,171,700 | 40,635,702 | 1.64% |
| 2026-04-09 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 7,917,400 | 38,845,496 | -3.18% |
| 2026-04-08 | 4.90 | 5.04 | 4.88 | 5.03 | 5.03 | qfq | 7,410,750 | 36,948,528 | 4.36% |
| 2026-04-07 | 4.70 | 4.83 | 4.68 | 4.82 | 4.82 | qfq | 6,614,900 | 31,622,936 | 2.55% |
| 2026-04-03 | 4.89 | 4.90 | 4.68 | 4.70 | 4.70 | qfq | 7,341,180 | 34,836,818 | -3.29% |
| 2026-04-02 | 4.97 | 5.00 | 4.80 | 4.86 | 4.86 | qfq | 7,882,850 | 38,542,225 | -2.61% |
| 2026-04-01 | 5.02 | 5.02 | 4.91 | 4.99 | 4.99 | qfq | 8,800,222 | 43,719,290 | 1.84% |
| 2026-03-31 | 5.01 | 5.06 | 4.89 | 4.90 | 4.90 | qfq | 7,925,848 | 39,475,851 | -1.80% |
| 2026-03-30 | 4.94 | 5.00 | 4.85 | 4.99 | 4.99 | qfq | 9,165,093 | 45,298,022 | 0.40% |
| 2026-03-27 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | qfq | 7,529,100 | 37,224,194 | 1.64% |
| 2026-03-26 | 4.98 | 5.08 | 4.86 | 4.89 | 4.89 | qfq | 8,900,105 | 43,959,734 | -2.78% |
| 2026-03-25 | 4.93 | 5.10 | 4.93 | 5.03 | 5.03 | qfq | 8,981,373 | 45,111,543 | 2.03% |
| 2026-03-24 | 4.83 | 4.94 | 4.75 | 4.93 | 4.93 | qfq | 15,399,455 | 74,662,996 | 4.67% |
| 2026-03-23 | 5.00 | 5.00 | 4.68 | 4.71 | 4.71 | qfq | 13,897,970 | 67,372,055 | -7.47% |
| 2026-03-20 | 5.34 | 5.35 | 5.08 | 5.09 | 5.09 | qfq | 10,309,900 | 53,377,598 | -3.96% |
| 2026-03-19 | 5.38 | 5.42 | 5.27 | 5.30 | 5.30 | qfq | 7,124,432 | 38,031,059 | -2.39% |
| 2026-03-18 | 5.30 | 5.43 | 5.26 | 5.43 | 5.43 | qfq | 7,510,750 | 40,192,593 | 2.84% |
| 2026-03-17 | 5.40 | 5.42 | 5.27 | 5.28 | 5.28 | qfq | 5,935,600 | 31,760,097 | -1.86% |
| 2026-03-16 | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | qfq | 6,540,650 | 34,960,991 | 0.94% |
| 2026-03-13 | 5.36 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 6,393,250 | 34,331,134 | -0.93% |
| 2026-03-12 | 5.47 | 5.50 | 5.37 | 5.38 | 5.38 | qfq | 7,480,900 | 40,599,964 | -1.47% |
| 2026-03-11 | 5.52 | 5.55 | 5.44 | 5.46 | 5.46 | qfq | 7,094,997 | 38,921,220 | -0.91% |
| 2026-03-10 | 5.48 | 5.57 | 5.46 | 5.51 | 5.51 | qfq | 8,684,050 | 47,807,374 | 1.29% |
| 2026-03-09 | 5.34 | 5.46 | 5.31 | 5.44 | 5.44 | qfq | 11,218,900 | 60,371,221 | 0.37% |
| 2026-03-06 | 5.36 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 10,884,700 | 58,709,735 | 0.18% |
| 2026-03-05 | 5.35 | 5.50 | 5.30 | 5.41 | 5.41 | qfq | 17,992,345 | 97,139,499 | 4.44% |
| 2026-03-04 | 5.16 | 5.25 | 5.11 | 5.18 | 5.18 | qfq | 11,801,900 | 61,054,456 | -1.15% |
| 2026-03-03 | 5.55 | 5.56 | 5.22 | 5.24 | 5.24 | qfq | 16,177,455 | 86,870,042 | -4.90% |
| 2026-03-02 | 5.72 | 5.75 | 5.48 | 5.51 | 5.51 | qfq | 19,346,750 | 107,742,582 | -5.97% |
| 2026-02-27 | 5.75 | 5.93 | 5.72 | 5.86 | 5.86 | qfq | 13,872,100 | 80,784,025 | 1.74% |
| 2026-02-26 | 5.90 | 5.90 | 5.73 | 5.76 | 5.76 | qfq | 10,445,750 | 60,654,035 | -1.87% |
| 2026-02-25 | 5.86 | 5.95 | 5.84 | 5.87 | 5.87 | qfq | 10,818,600 | 63,768,748 | 0.17% |
| 2026-02-24 | 5.89 | 5.95 | 5.82 | 5.86 | 5.86 | qfq | 9,576,350 | 56,114,909 | 0.17% |
| 2026-02-13 | 5.90 | 5.93 | 5.83 | 5.85 | 5.85 | qfq | 10,292,780 | 60,416,974 | -0.51% |
| 2026-02-12 | 5.99 | 5.99 | 5.80 | 5.88 | 5.88 | qfq | 12,999,055 | 76,488,593 | -1.18% |
| 2026-02-11 | 6.06 | 6.07 | 5.93 | 5.95 | 5.95 | qfq | 16,564,355 | 99,074,636 | -2.78% |
| 2026-02-10 | 5.90 | 6.13 | 5.86 | 6.12 | 6.12 | qfq | 25,249,606 | 152,557,433 | 3.73% |
| 2026-02-09 | 5.82 | 5.91 | 5.75 | 5.90 | 5.90 | qfq | 15,784,300 | 92,495,763 | 2.61% |
| 2026-02-06 | 5.62 | 5.85 | 5.58 | 5.75 | 5.75 | qfq | 15,557,950 | 89,241,635 | 1.77% |
| 2026-02-05 | 5.66 | 5.76 | 5.64 | 5.65 | 5.65 | qfq | 10,045,800 | 57,240,784 | -0.88% |
| 2026-02-04 | 5.67 | 5.71 | 5.60 | 5.70 | 5.70 | qfq | 11,251,200 | 63,584,816 | 0.35% |
| 2026-02-03 | 5.63 | 5.68 | 5.58 | 5.68 | 5.68 | qfq | 8,682,250 | 48,959,776 | 2.53% |
| 2026-02-02 | 5.53 | 5.69 | 5.50 | 5.54 | 5.54 | qfq | 13,777,700 | 77,297,284 | -0.36% |
| 2026-01-30 | 5.64 | 5.68 | 5.53 | 5.56 | 5.56 | qfq | 11,901,150 | 66,521,303 | -2.11% |
| 2026-01-29 | 5.52 | 5.77 | 5.45 | 5.68 | 5.68 | qfq | 19,670,500 | 111,623,021 | 2.16% |
| 2026-01-28 | 5.65 | 5.73 | 5.55 | 5.56 | 5.56 | qfq | 11,298,225 | 63,629,335 | -2.11% |
| 2026-01-27 | 5.66 | 5.80 | 5.57 | 5.68 | 5.68 | qfq | 14,348,886 | 81,227,855 | -0.35% |
| 2026-01-26 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | qfq | 14,769,000 | 84,188,954 | -0.87% |
| 2026-01-23 | 5.70 | 5.78 | 5.69 | 5.75 | 5.75 | qfq | 13,455,100 | 77,211,822 | 0.70% |
| 2026-01-22 | 5.66 | 5.72 | 5.60 | 5.71 | 5.71 | qfq | 11,982,955 | 68,029,361 | 1.42% |
| 2026-01-21 | 5.60 | 5.67 | 5.54 | 5.63 | 5.63 | qfq | 14,118,400 | 79,222,325 | 0.00% |
| 2026-01-20 | 5.61 | 5.67 | 5.56 | 5.63 | 5.63 | qfq | 14,843,900 | 83,270,437 | 0.18% |
| 2026-01-19 | 5.65 | 5.70 | 5.58 | 5.62 | 5.62 | qfq | 17,229,150 | 96,924,721 | -1.06% |
| 2026-01-16 | 5.89 | 5.93 | 5.63 | 5.68 | 5.68 | qfq | 19,984,500 | 114,235,654 | -3.40% |
| 2026-01-15 | 6.05 | 6.08 | 5.81 | 5.88 | 5.88 | qfq | 27,889,550 | 164,736,679 | -4.08% |
| 2026-01-14 | 5.99 | 6.31 | 5.92 | 6.13 | 6.13 | qfq | 46,801,085 | 287,530,622 | 0.82% |
| 2026-01-13 | 5.91 | 6.45 | 5.81 | 6.08 | 6.08 | qfq | 66,560,149 | 408,635,182 | 3.58% |
| 2026-01-12 | 5.55 | 5.91 | 5.54 | 5.87 | 5.87 | qfq | 31,492,900 | 181,124,959 | 5.96% |
| 2026-01-09 | 5.41 | 5.54 | 5.39 | 5.54 | 5.54 | qfq | 16,562,500 | 90,727,194 | 2.21% |
| 2026-01-08 | 5.29 | 5.48 | 5.27 | 5.42 | 5.42 | qfq | 14,540,250 | 78,333,287 | 2.07% |
| 2026-01-07 | 5.42 | 5.42 | 5.28 | 5.31 | 5.31 | qfq | 10,330,158 | 55,178,032 | -2.39% |
| 2026-01-06 | 5.40 | 5.44 | 5.36 | 5.44 | 5.44 | qfq | 9,964,900 | 53,825,352 | 0.74% |
| 2026-01-05 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | qfq | 12,588,197 | 67,193,414 | 0.75% |
| 2025-12-31 | 5.34 | 5.47 | 5.30 | 5.36 | 5.36 | qfq | 16,842,912 | 90,830,901 | 2.10% |
| 2025-12-30 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | qfq | 5,737,200 | 30,113,005 | 0.00% |
| 2025-12-29 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | qfq | 5,276,250 | 27,684,206 | -0.19% |
| 2025-12-26 | 5.30 | 5.34 | 5.25 | 5.26 | 5.26 | qfq | 7,286,835 | 38,545,440 | -1.13% |
| 2025-12-25 | 5.28 | 5.33 | 5.26 | 5.32 | 5.32 | qfq | 6,021,682 | 31,890,247 | 0.38% |
| 2025-12-24 | 5.25 | 5.32 | 5.24 | 5.30 | 5.30 | qfq | 5,306,955 | 28,086,098 | 0.76% |
| 2025-12-23 | 5.38 | 5.40 | 5.25 | 5.26 | 5.26 | qfq | 9,873,025 | 52,244,826 | -2.41% |
| 2025-12-22 | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 9,869,900 | 53,342,604 | -1.64% |
| 2025-12-19 | 5.31 | 5.60 | 5.25 | 5.48 | 5.48 | qfq | 16,811,350 | 91,456,276 | 3.79% |
| 2025-12-18 | 5.18 | 5.41 | 5.16 | 5.28 | 5.28 | qfq | 11,034,050 | 58,588,351 | 0.96% |
| 2025-12-17 | 5.21 | 5.26 | 5.09 | 5.23 | 5.23 | qfq | 9,464,197 | 48,999,954 | 0.19% |
| 2025-12-16 | 5.20 | 5.32 | 5.19 | 5.22 | 5.22 | qfq | 9,439,349 | 49,585,363 | 0.19% |
| 2025-12-15 | 5.21 | 5.30 | 5.18 | 5.21 | 5.21 | qfq | 7,719,600 | 40,416,719 | -0.76% |
| 2025-12-12 | 5.28 | 5.35 | 5.25 | 5.25 | 5.25 | qfq | 10,043,447 | 53,194,375 | -0.57% |
| 2025-12-11 | 5.53 | 5.54 | 5.28 | 5.28 | 5.28 | qfq | 19,899,900 | 106,850,699 | -5.71% |
| 2025-12-10 | 5.50 | 5.72 | 5.38 | 5.60 | 5.60 | qfq | 21,612,547 | 119,679,295 | 1.45% |
| 2025-12-09 | 5.57 | 5.62 | 5.51 | 5.52 | 5.52 | qfq | 7,183,500 | 39,981,416 | -1.08% |
| 2025-12-08 | 5.55 | 5.67 | 5.55 | 5.58 | 5.58 | qfq | 9,019,100 | 50,549,621 | 0.72% |
| 2025-12-05 | 5.51 | 5.57 | 5.43 | 5.54 | 5.54 | qfq | 8,777,950 | 48,208,723 | 0.54% |
| 2025-12-04 | 5.67 | 5.69 | 5.47 | 5.51 | 5.51 | qfq | 11,245,550 | 62,240,865 | -2.82% |
| 2025-12-03 | 5.84 | 5.88 | 5.65 | 5.67 | 5.67 | qfq | 11,021,605 | 62,964,259 | -3.41% |
| 2025-12-02 | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | qfq | 11,464,350 | 67,002,285 | 0.00% |
| 2025-12-01 | 5.89 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 12,962,100 | 76,162,326 | -1.01% |
| 2025-11-28 | 5.78 | 6.04 | 5.75 | 5.93 | 5.93 | qfq | 21,431,950 | 126,400,455 | 2.77% |
| 2025-11-27 | 5.83 | 5.86 | 5.75 | 5.77 | 5.77 | qfq | 11,093,450 | 64,309,395 | -1.37% |
| 2025-11-26 | 5.93 | 5.98 | 5.80 | 5.85 | 5.85 | qfq | 17,618,855 | 103,625,915 | -1.85% |
| 2025-11-25 | 5.84 | 6.08 | 5.80 | 5.96 | 5.96 | qfq | 26,748,418 | 160,137,831 | 2.58% |
| 2025-11-24 | 5.59 | 5.83 | 5.57 | 5.81 | 5.81 | qfq | 15,873,950 | 91,030,411 | 4.50% |
| 2025-11-21 | 5.67 | 5.79 | 5.53 | 5.56 | 5.56 | qfq | 13,708,000 | 77,165,727 | -2.97% |
| 2025-11-20 | 5.79 | 5.80 | 5.68 | 5.73 | 5.73 | qfq | 9,546,100 | 54,848,130 | -1.21% |
| 2025-11-19 | 5.85 | 5.92 | 5.76 | 5.80 | 5.80 | qfq | 10,639,797 | 61,831,503 | -1.53% |
| 2025-11-18 | 5.84 | 5.89 | 5.78 | 5.89 | 5.89 | qfq | 13,181,300 | 77,101,704 | 0.68% |
| 2025-11-17 | 5.71 | 5.85 | 5.69 | 5.85 | 5.85 | qfq | 11,307,655 | 65,562,259 | 2.27% |
| 2025-11-14 | 5.75 | 5.81 | 5.72 | 5.72 | 5.72 | qfq | 9,185,800 | 52,911,390 | -0.87% |
| 2025-11-13 | 5.68 | 5.77 | 5.62 | 5.77 | 5.77 | qfq | 8,632,913 | 49,324,808 | 1.58% |
| 2025-11-12 | 5.74 | 5.76 | 5.63 | 5.68 | 5.68 | qfq | 7,331,550 | 41,662,959 | -1.05% |
| 2025-11-11 | 5.73 | 5.77 | 5.69 | 5.74 | 5.74 | qfq | 6,192,902 | 35,505,924 | 0.35% |
| 2025-11-10 | 5.67 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 6,916,300 | 39,428,527 | 0.88% |
| 2025-11-07 | 5.67 | 5.72 | 5.65 | 5.67 | 5.67 | qfq | 6,855,750 | 38,931,444 | -0.70% |
| 2025-11-06 | 5.76 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 8,382,930 | 47,675,909 | -0.35% |
| 2025-11-05 | 5.65 | 5.75 | 5.64 | 5.73 | 5.73 | qfq | 8,825,965 | 50,491,642 | 0.53% |
| 2025-11-04 | 5.68 | 5.71 | 5.61 | 5.70 | 5.70 | qfq | 9,126,730 | 51,631,957 | 0.35% |
| 2025-11-03 | 5.63 | 5.69 | 5.58 | 5.68 | 5.68 | qfq | 8,598,065 | 48,505,254 | 1.25% |
| 2025-10-31 | 5.47 | 5.62 | 5.45 | 5.61 | 5.61 | qfq | 11,488,705 | 63,967,351 | 3.13% |
| 2025-10-30 | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | qfq | 7,043,350 | 38,648,977 | -1.98% |
| 2025-10-29 | 5.61 | 5.62 | 5.50 | 5.55 | 5.55 | qfq | 8,578,465 | 47,515,113 | -1.07% |
| 2025-10-28 | 5.57 | 5.62 | 5.50 | 5.61 | 5.61 | qfq | 7,991,365 | 44,700,319 | 0.72% |
| 2025-10-27 | 5.55 | 5.59 | 5.48 | 5.57 | 5.57 | qfq | 9,110,250 | 50,445,738 | 0.18% |
| 2025-10-24 | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | qfq | 7,124,900 | 39,751,369 | -0.89% |
| 2025-10-23 | 5.55 | 5.61 | 5.52 | 5.61 | 5.61 | qfq | 7,618,150 | 42,344,450 | 0.90% |
| 2025-10-22 | 5.52 | 5.64 | 5.49 | 5.56 | 5.56 | qfq | 7,331,000 | 40,894,339 | 0.18% |
| 2025-10-21 | 5.42 | 5.55 | 5.38 | 5.55 | 5.55 | qfq | 8,904,258 | 48,889,849 | 2.40% |
| 2025-10-20 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | qfq | 5,735,208 | 30,951,014 | 1.88% |
| 2025-10-17 | 5.44 | 5.49 | 5.31 | 5.32 | 5.32 | qfq | 5,974,844 | 32,202,772 | -2.39% |
| 2025-10-16 | 5.51 | 5.56 | 5.42 | 5.45 | 5.45 | qfq | 6,918,112 | 37,904,294 | -0.73% |
| 2025-10-15 | 5.46 | 5.53 | 5.38 | 5.49 | 5.49 | qfq | 6,493,500 | 35,513,770 | 1.29% |
| 2025-10-14 | 5.49 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 8,534,900 | 46,921,071 | -0.91% |
| 2025-10-13 | 5.33 | 5.47 | 5.22 | 5.47 | 5.47 | qfq | 8,768,855 | 47,203,955 | -0.91% |
| 2025-10-10 | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | qfq | 6,524,412 | 36,016,147 | 0.00% |
| 2025-10-09 | 5.61 | 5.62 | 5.50 | 5.52 | 5.52 | qfq | 9,468,150 | 52,394,320 | -1.60% |
| 2025-09-30 | 5.61 | 5.70 | 5.60 | 5.61 | 5.61 | qfq | 7,802,000 | 44,009,494 | 0.18% |
| 2025-09-29 | 5.58 | 5.64 | 5.47 | 5.60 | 5.60 | qfq | 7,335,600 | 40,862,175 | 0.00% |
| 2025-09-26 | 5.61 | 5.68 | 5.55 | 5.60 | 5.60 | qfq | 7,022,650 | 39,539,273 | -0.71% |
| 2025-09-25 | 5.69 | 5.76 | 5.58 | 5.64 | 5.64 | qfq | 8,070,800 | 45,911,681 | -0.53% |
| 2025-09-24 | 5.57 | 5.69 | 5.53 | 5.67 | 5.67 | qfq | 8,209,650 | 46,366,106 | 1.43% |
| 2025-09-23 | 5.75 | 5.75 | 5.50 | 5.59 | 5.59 | qfq | 10,951,500 | 60,947,091 | -2.44% |
| 2025-09-22 | 5.78 | 5.81 | 5.67 | 5.73 | 5.73 | qfq | 11,454,262 | 65,539,035 | -2.55% |
| 2025-09-19 | 5.81 | 5.92 | 5.72 | 5.88 | 5.88 | qfq | 14,860,400 | 86,209,906 | 0.68% |
| 2025-09-18 | 5.94 | 6.02 | 5.77 | 5.84 | 5.84 | qfq | 14,955,300 | 88,388,843 | -2.18% |
| 2025-09-17 | 6.03 | 6.04 | 5.95 | 5.97 | 5.97 | qfq | 8,549,600 | 51,084,867 | -1.00% |
| 2025-09-16 | 5.99 | 6.03 | 5.91 | 6.03 | 6.03 | qfq | 12,792,162 | 76,654,296 | 1.17% |
| 2025-09-15 | 5.92 | 5.99 | 5.86 | 5.96 | 5.96 | qfq | 10,511,038 | 62,248,301 | 0.51% |
| 2025-09-12 | 6.06 | 6.08 | 5.92 | 5.93 | 5.93 | qfq | 13,672,464 | 81,777,472 | -2.15% |
| 2025-09-11 | 5.94 | 6.07 | 5.83 | 6.06 | 6.06 | qfq | 14,464,353 | 85,977,152 | 1.34% |
| 2025-09-10 | 5.89 | 6.01 | 5.84 | 5.98 | 5.98 | qfq | 12,561,155 | 74,835,522 | 0.50% |
| 2025-09-09 | 6.00 | 6.15 | 5.91 | 5.95 | 5.95 | qfq | 23,327,200 | 140,720,080 | -0.34% |
| 2025-09-08 | 5.94 | 5.97 | 5.88 | 5.97 | 5.97 | qfq | 9,890,926 | 58,611,206 | 0.34% |
| 2025-09-05 | 5.84 | 5.95 | 5.72 | 5.95 | 5.95 | qfq | 11,404,900 | 66,620,141 | 2.41% |
| 2025-09-04 | 5.83 | 5.92 | 5.72 | 5.81 | 5.81 | qfq | 13,546,100 | 79,147,426 | 0.17% |
| 2025-09-03 | 5.96 | 6.00 | 5.75 | 5.80 | 5.80 | qfq | 12,972,250 | 76,259,833 | -2.68% |
| 2025-09-02 | 6.11 | 6.11 | 5.86 | 5.96 | 5.96 | qfq | 17,027,750 | 101,375,524 | -2.45% |
| 2025-09-01 | 6.09 | 6.16 | 6.03 | 6.11 | 6.11 | qfq | 15,510,050 | 94,487,272 | 0.49% |
| 2025-08-29 | 6.30 | 6.31 | 6.06 | 6.08 | 6.08 | qfq | 21,158,400 | 129,864,786 | -3.65% |
| 2025-08-28 | 6.41 | 6.42 | 6.08 | 6.31 | 6.31 | qfq | 23,777,450 | 148,563,955 | -0.63% |
| 2025-08-27 | 6.54 | 6.74 | 6.31 | 6.35 | 6.35 | qfq | 26,707,950 | 174,084,198 | -2.91% |
| 2025-08-26 | 6.58 | 6.64 | 6.48 | 6.54 | 6.54 | qfq | 19,233,301 | 126,464,801 | -0.76% |
| 2025-08-25 | 6.59 | 6.66 | 6.49 | 6.59 | 6.59 | qfq | 31,279,390 | 205,225,497 | 0.61% |
| 2025-08-22 | 6.56 | 6.90 | 6.47 | 6.55 | 6.55 | qfq | 39,966,450 | 263,799,422 | 2.34% |
| 2025-08-21 | 6.38 | 6.46 | 6.35 | 6.40 | 6.40 | qfq | 14,187,600 | 90,780,741 | 0.00% |
| 2025-08-20 | 6.35 | 6.40 | 6.28 | 6.40 | 6.40 | qfq | 13,435,511 | 85,113,143 | 0.63% |
| 2025-08-19 | 6.34 | 6.40 | 6.26 | 6.36 | 6.36 | qfq | 16,228,200 | 103,075,378 | 0.32% |
| 2025-08-18 | 6.16 | 6.38 | 6.16 | 6.34 | 6.34 | qfq | 23,806,021 | 150,636,790 | 3.09% |
| 2025-08-15 | 6.06 | 6.20 | 6.05 | 6.15 | 6.15 | qfq | 10,998,850 | 67,559,230 | 1.32% |
| 2025-08-14 | 6.25 | 6.26 | 6.05 | 6.07 | 6.07 | qfq | 14,278,450 | 87,705,859 | -2.88% |
| 2025-08-13 | 6.26 | 6.28 | 6.20 | 6.25 | 6.25 | qfq | 12,268,695 | 76,575,947 | -0.32% |
| 2025-08-12 | 6.25 | 6.39 | 6.16 | 6.27 | 6.27 | qfq | 16,351,700 | 102,254,949 | -0.16% |
| 2025-08-11 | 6.21 | 6.28 | 6.19 | 6.28 | 6.28 | qfq | 11,779,000 | 73,549,679 | 0.80% |
| 2025-08-08 | 6.36 | 6.39 | 6.22 | 6.23 | 6.23 | qfq | 14,059,492 | 88,016,734 | -2.66% |
| 2025-08-07 | 6.38 | 6.44 | 6.34 | 6.40 | 6.40 | qfq | 16,670,480 | 106,471,115 | -1.08% |
| 2025-08-06 | 6.42 | 6.60 | 6.33 | 6.47 | 6.47 | qfq | 29,872,450 | 192,342,802 | 2.21% |
| 2025-08-05 | 6.33 | 6.37 | 6.28 | 6.33 | 6.33 | qfq | 10,182,900 | 64,346,096 | -0.16% |
| 2025-08-04 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | qfq | 14,523,050 | 91,052,260 | -0.16% |
| 2025-08-01 | 6.12 | 6.37 | 6.12 | 6.35 | 6.35 | qfq | 26,519,605 | 166,318,283 | 3.42% |
| 2025-07-31 | 6.18 | 6.32 | 6.13 | 6.14 | 6.14 | qfq | 18,204,925 | 112,958,322 | -1.29% |
| 2025-07-30 | 6.24 | 6.29 | 6.14 | 6.22 | 6.22 | qfq | 20,272,055 | 125,744,108 | -0.32% |
| 2025-07-29 | 6.41 | 6.57 | 6.13 | 6.24 | 6.24 | qfq | 30,985,245 | 195,113,817 | 0.48% |
| 2025-07-28 | 6.29 | 6.33 | 6.17 | 6.21 | 6.21 | qfq | 10,953,290 | 68,057,224 | -0.64% |
| 2025-07-25 | 6.15 | 6.29 | 6.12 | 6.25 | 6.25 | qfq | 17,530,449 | 109,102,157 | 1.79% |
| 2025-07-24 | 6.08 | 6.14 | 6.05 | 6.14 | 6.14 | qfq | 9,960,150 | 60,814,073 | 0.82% |
| 2025-07-23 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 11,776,800 | 72,080,622 | -0.65% |
| 2025-07-22 | 6.19 | 6.20 | 6.09 | 6.13 | 6.13 | qfq | 12,123,700 | 74,225,090 | -0.81% |
| 2025-07-21 | 6.21 | 6.25 | 6.17 | 6.18 | 6.18 | qfq | 14,336,800 | 88,831,193 | -1.28% |
| 2025-07-18 | 6.15 | 6.35 | 6.13 | 6.26 | 6.26 | qfq | 21,841,072 | 136,763,720 | 1.62% |
| 2025-07-17 | 6.14 | 6.18 | 6.11 | 6.16 | 6.16 | qfq | 10,127,850 | 62,201,165 | 0.00% |
| 2025-07-16 | 6.12 | 6.24 | 6.07 | 6.16 | 6.16 | qfq | 14,503,750 | 89,155,908 | 0.65% |
| 2025-07-15 | 6.20 | 6.23 | 6.00 | 6.12 | 6.12 | qfq | 16,035,500 | 97,493,049 | -0.65% |
| 2025-07-14 | 6.29 | 6.31 | 6.11 | 6.16 | 6.16 | qfq | 15,915,700 | 98,262,031 | -1.12% |
| 2025-07-11 | 6.29 | 6.32 | 6.14 | 6.23 | 6.23 | qfq | 27,795,043 | 173,098,733 | -0.95% |
| 2025-07-10 | 6.09 | 6.66 | 6.09 | 6.29 | 6.29 | qfq | 47,839,815 | 304,890,111 | 3.11% |
| 2025-07-09 | 6.07 | 6.20 | 6.03 | 6.10 | 6.10 | qfq | 19,131,050 | 116,562,214 | 1.16% |
| 2025-07-08 | 5.93 | 6.05 | 5.90 | 6.03 | 6.03 | qfq | 13,633,600 | 81,593,730 | 1.69% |
| 2025-07-07 | 5.92 | 5.96 | 5.89 | 5.93 | 5.93 | qfq | 7,487,050 | 44,398,045 | 0.17% |
| 2025-07-04 | 5.95 | 6.01 | 5.86 | 5.92 | 5.92 | qfq | 11,405,250 | 67,608,573 | -0.84% |
| 2025-07-03 | 5.90 | 6.03 | 5.90 | 5.97 | 5.97 | qfq | 10,737,300 | 64,120,008 | 0.17% |
| 2025-07-02 | 6.00 | 6.03 | 5.91 | 5.96 | 5.96 | qfq | 16,249,800 | 96,754,505 | -1.32% |
| 2025-07-01 | 6.07 | 6.29 | 6.03 | 6.04 | 6.04 | qfq | 24,496,605 | 150,341,137 | -0.49% |
| 2025-06-30 | 6.02 | 6.10 | 5.98 | 6.07 | 6.07 | qfq | 13,871,750 | 83,898,299 | 0.83% |
| 2025-06-27 | 5.99 | 6.09 | 5.98 | 6.02 | 6.02 | qfq | 14,367,092 | 86,759,626 | 0.17% |
| 2025-06-26 | 6.02 | 6.13 | 5.97 | 6.01 | 6.01 | qfq | 17,820,912 | 107,705,103 | -0.33% |
| 2025-06-25 | 6.00 | 6.10 | 5.93 | 6.03 | 6.03 | qfq | 20,488,000 | 122,988,767 | 0.50% |
| 2025-06-24 | 5.79 | 6.14 | 5.75 | 6.00 | 6.00 | qfq | 31,837,950 | 190,198,301 | 5.08% |
| 2025-06-23 | 5.45 | 5.81 | 5.38 | 5.71 | 5.71 | qfq | 15,075,450 | 84,535,260 | 4.39% |
| 2025-06-20 | 5.59 | 5.62 | 5.45 | 5.47 | 5.47 | qfq | 11,675,700 | 64,314,446 | -2.32% |
| 2025-06-19 | 5.68 | 5.74 | 5.55 | 5.60 | 5.60 | qfq | 14,264,200 | 80,218,937 | -2.10% |
| 2025-06-18 | 5.79 | 5.80 | 5.67 | 5.72 | 5.72 | qfq | 14,968,122 | 85,494,733 | -1.72% |
| 2025-06-17 | 5.90 | 6.02 | 5.78 | 5.82 | 5.82 | qfq | 22,107,200 | 130,222,515 | -1.02% |
| 2025-06-16 | 5.76 | 6.02 | 5.74 | 5.88 | 5.88 | qfq | 24,358,802 | 143,352,900 | 0.86% |
| 2025-06-13 | 6.03 | 6.12 | 5.80 | 5.83 | 5.83 | qfq | 41,114,550 | 243,010,597 | -4.89% |
| 2025-06-12 | 5.78 | 6.46 | 5.75 | 6.13 | 6.13 | qfq | 57,182,194 | 351,035,092 | 5.51% |
| 2025-06-11 | 5.75 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 15,645,900 | 90,913,932 | 1.57% |
| 2025-06-10 | 5.79 | 5.84 | 5.62 | 5.72 | 5.72 | qfq | 14,487,000 | 82,882,693 | -1.72% |
| 2025-06-09 | 5.66 | 5.84 | 5.63 | 5.82 | 5.82 | qfq | 19,592,000 | 112,524,520 | 3.93% |
| 2025-06-06 | 5.64 | 5.68 | 5.56 | 5.60 | 5.60 | qfq | 9,297,500 | 52,074,048 | -1.23% |
| 2025-06-05 | 5.71 | 5.74 | 5.60 | 5.67 | 5.67 | qfq | 12,816,300 | 72,549,109 | 0.00% |
| 2025-06-04 | 5.56 | 5.72 | 5.53 | 5.67 | 5.67 | qfq | 14,116,250 | 79,792,322 | 1.98% |
| 2025-06-03 | 5.47 | 5.68 | 5.42 | 5.56 | 5.56 | qfq | 12,922,500 | 72,435,348 | 1.46% |
| 2025-05-30 | 5.57 | 5.58 | 5.45 | 5.48 | 5.48 | qfq | 9,309,800 | 51,223,433 | -1.79% |
| 2025-05-29 | 5.39 | 5.58 | 5.38 | 5.58 | 5.58 | qfq | 12,215,050 | 67,523,949 | 3.33% |
| 2025-05-28 | 5.48 | 5.54 | 5.35 | 5.40 | 5.40 | qfq | 9,612,650 | 52,006,774 | -2.00% |
| 2025-05-27 | 5.48 | 5.52 | 5.43 | 5.51 | 5.51 | qfq | 8,413,300 | 46,067,523 | 0.00% |
| 2025-05-26 | 5.40 | 5.55 | 5.39 | 5.51 | 5.51 | qfq | 10,417,195 | 57,173,370 | 2.04% |
| 2025-05-23 | 5.53 | 5.59 | 5.40 | 5.40 | 5.40 | qfq | 11,110,900 | 61,080,160 | -2.70% |
| 2025-05-22 | 5.58 | 5.72 | 5.52 | 5.55 | 5.55 | qfq | 13,225,550 | 74,325,484 | -0.72% |
| 2025-05-21 | 5.64 | 5.65 | 5.47 | 5.59 | 5.59 | qfq | 12,328,350 | 68,400,983 | -0.89% |
| 2025-05-20 | 5.64 | 5.71 | 5.59 | 5.64 | 5.64 | qfq | 19,373,750 | 109,434,769 | 0.00% |
| 2025-05-19 | 5.49 | 5.76 | 5.45 | 5.64 | 5.64 | qfq | 20,613,600 | 115,555,743 | 3.30% |
| 2025-05-16 | 5.46 | 5.55 | 5.43 | 5.46 | 5.46 | qfq | 8,916,850 | 49,029,963 | -0.73% |
| 2025-05-15 | 5.57 | 5.62 | 5.46 | 5.50 | 5.50 | qfq | 11,348,950 | 62,563,747 | -2.14% |
| 2025-05-14 | 5.62 | 5.67 | 5.50 | 5.62 | 5.62 | qfq | 16,388,850 | 91,525,154 | -0.71% |
| 2025-05-13 | 5.60 | 5.73 | 5.51 | 5.66 | 5.66 | qfq | 17,548,230 | 98,466,469 | 1.98% |
| 2025-05-12 | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | qfq | 8,352,500 | 46,164,749 | 1.28% |
| 2025-05-09 | 5.60 | 5.60 | 5.45 | 5.48 | 5.48 | qfq | 9,963,114 | 54,913,948 | -2.14% |
| 2025-05-08 | 5.53 | 5.62 | 5.44 | 5.60 | 5.60 | qfq | 9,985,780 | 55,660,670 | 1.82% |
| 2025-05-07 | 5.60 | 5.69 | 5.45 | 5.50 | 5.50 | qfq | 11,414,384 | 63,200,993 | -0.90% |
| 2025-05-06 | 5.40 | 5.57 | 5.37 | 5.55 | 5.55 | qfq | 14,087,034 | 77,555,497 | 4.72% |
| 2025-04-30 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | qfq | 10,512,450 | 55,795,997 | 2.12% |
| 2025-04-29 | 4.97 | 5.24 | 4.93 | 5.19 | 5.19 | qfq | 11,409,450 | 58,995,140 | 1.37% |
| 2025-04-28 | 5.20 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 13,184,750 | 67,853,671 | -1.73% |
| 2025-04-25 | 5.29 | 5.43 | 5.19 | 5.21 | 5.21 | qfq | 19,619,100 | 103,231,507 | -2.43% |
| 2025-04-24 | 5.45 | 5.59 | 5.23 | 5.34 | 5.34 | qfq | 24,646,700 | 133,064,264 | -0.74% |
| 2025-04-23 | 5.40 | 5.48 | 5.32 | 5.38 | 5.38 | qfq | 11,358,950 | 61,276,515 | -1.10% |
| 2025-04-22 | 5.56 | 5.56 | 5.33 | 5.44 | 5.44 | qfq | 12,333,600 | 66,738,577 | -0.55% |
| 2025-04-21 | 5.31 | 5.49 | 5.26 | 5.47 | 5.47 | qfq | 13,277,300 | 72,143,684 | 2.82% |
| 2025-04-18 | 5.37 | 5.42 | 5.22 | 5.32 | 5.32 | qfq | 13,271,250 | 70,397,171 | -0.75% |
| 2025-04-17 | 5.37 | 5.49 | 5.28 | 5.36 | 5.36 | qfq | 16,012,300 | 86,576,671 | -0.56% |
| 2025-04-16 | 5.45 | 5.79 | 5.34 | 5.39 | 5.39 | qfq | 26,053,255 | 144,152,878 | -1.46% |
| 2025-04-15 | 5.46 | 5.60 | 5.42 | 5.47 | 5.47 | qfq | 9,649,705 | 52,958,067 | 0.18% |
| 2025-04-14 | 5.53 | 5.60 | 5.45 | 5.46 | 5.46 | qfq | 13,126,450 | 72,612,877 | 1.49% |
| 2025-04-11 | 5.40 | 5.49 | 5.36 | 5.38 | 5.38 | qfq | 12,494,000 | 67,815,250 | -1.47% |
| 2025-04-10 | 5.24 | 5.66 | 5.24 | 5.46 | 5.46 | qfq | 26,045,537 | 142,028,850 | 5.81% |
| 2025-04-09 | 4.87 | 5.20 | 4.52 | 5.16 | 5.16 | qfq | 23,199,887 | 113,900,323 | 4.45% |
| 2025-04-08 | 4.76 | 5.06 | 4.76 | 4.94 | 4.94 | qfq | 20,817,747 | 102,449,330 | 4.22% |
| 2025-04-07 | 5.55 | 5.58 | 4.74 | 4.74 | 4.74 | qfq | 25,639,206 | 128,936,482 | -19.93% |
| 2025-04-03 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | qfq | 7,921,440 | 46,761,511 | 0.51% |
| 2025-04-02 | 5.86 | 5.98 | 5.86 | 5.89 | 5.89 | qfq | 7,029,540 | 41,594,009 | 0.00% |
| 2025-04-01 | 5.93 | 6.03 | 5.87 | 5.89 | 5.89 | qfq | 8,258,450 | 49,182,212 | -0.51% |
| 2025-03-31 | 5.94 | 5.99 | 5.75 | 5.92 | 5.92 | qfq | 12,318,250 | 72,201,984 | -1.50% |
| 2025-03-28 | 6.02 | 6.09 | 5.95 | 6.01 | 6.01 | qfq | 9,985,500 | 60,162,951 | -0.50% |
| 2025-03-27 | 6.17 | 6.25 | 6.04 | 6.04 | 6.04 | qfq | 10,124,955 | 61,906,565 | -2.27% |
| 2025-03-26 | 6.04 | 6.23 | 5.95 | 6.18 | 6.18 | qfq | 14,215,800 | 87,121,536 | 2.32% |
| 2025-03-25 | 6.06 | 6.13 | 5.95 | 6.04 | 6.04 | qfq | 14,234,100 | 85,972,427 | -0.33% |
| 2025-03-24 | 6.29 | 6.36 | 5.89 | 6.06 | 6.06 | qfq | 18,337,100 | 111,923,036 | -3.66% |
| 2025-03-21 | 6.39 | 6.43 | 6.29 | 6.29 | 6.29 | qfq | 13,599,955 | 86,256,610 | -2.48% |
| 2025-03-20 | 6.58 | 6.60 | 6.43 | 6.45 | 6.45 | qfq | 14,744,050 | 95,935,004 | -2.12% |
| 2025-03-19 | 6.77 | 6.85 | 6.53 | 6.59 | 6.59 | qfq | 20,096,950 | 133,835,633 | -2.80% |
| 2025-03-18 | 6.72 | 6.96 | 6.72 | 6.78 | 6.78 | qfq | 21,787,900 | 148,889,641 | 0.89% |
| 2025-03-17 | 6.67 | 6.96 | 6.67 | 6.72 | 6.72 | qfq | 25,609,310 | 173,837,481 | 0.75% |
| 2025-03-14 | 6.36 | 6.67 | 6.28 | 6.67 | 6.67 | qfq | 21,740,655 | 141,524,748 | 4.38% |
| 2025-03-13 | 6.53 | 6.53 | 6.29 | 6.39 | 6.39 | qfq | 18,841,100 | 120,002,006 | -2.29% |
| 2025-03-12 | 6.69 | 6.75 | 6.52 | 6.54 | 6.54 | qfq | 25,717,100 | 169,662,212 | -2.24% |
| 2025-03-11 | 6.64 | 6.76 | 6.59 | 6.69 | 6.69 | qfq | 17,606,050 | 117,466,206 | -1.47% |
| 2025-03-10 | 6.75 | 6.93 | 6.69 | 6.79 | 6.79 | qfq | 22,154,300 | 150,657,701 | 0.59% |
| 2025-03-07 | 6.81 | 7.06 | 6.69 | 6.75 | 6.75 | qfq | 36,797,553 | 253,386,578 | -1.60% |
| 2025-03-06 | 6.60 | 6.96 | 6.59 | 6.86 | 6.86 | qfq | 38,140,803 | 259,074,540 | 4.10% |
| 2025-03-05 | 6.45 | 6.65 | 6.39 | 6.59 | 6.59 | qfq | 26,880,050 | 175,613,576 | 1.54% |
| 2025-03-04 | 6.29 | 6.58 | 6.25 | 6.49 | 6.49 | qfq | 22,571,729 | 145,723,025 | 1.88% |
| 2025-03-03 | 6.57 | 6.60 | 6.30 | 6.37 | 6.37 | qfq | 26,269,279 | 168,666,767 | -1.55% |
| 2025-02-28 | 6.90 | 6.90 | 6.47 | 6.47 | 6.47 | qfq | 40,853,051 | 271,283,632 | -8.10% |
| 2025-02-27 | 6.99 | 7.36 | 6.68 | 7.04 | 7.04 | qfq | 60,517,000 | 425,420,778 | 2.18% |
| 2025-02-26 | 6.93 | 7.27 | 6.86 | 6.89 | 6.89 | qfq | 49,288,879 | 345,620,643 | 2.07% |
| 2025-02-25 | 6.65 | 7.14 | 6.58 | 6.75 | 6.75 | qfq | 41,461,100 | 284,467,444 | 0.60% |
| 2025-02-24 | 7.00 | 7.01 | 6.55 | 6.71 | 6.71 | qfq | 54,227,800 | 364,606,723 | -5.23% |
| 2025-02-21 | 7.00 | 7.35 | 6.90 | 7.08 | 7.08 | qfq | 67,105,583 | 476,593,307 | -0.84% |
| 2025-02-20 | 6.89 | 7.43 | 6.70 | 7.14 | 7.14 | qfq | 84,622,052 | 592,458,884 | 4.69% |
| 2025-02-19 | 6.63 | 6.97 | 6.41 | 6.82 | 6.82 | qfq | 70,915,684 | 477,472,144 | 3.65% |
| 2025-02-18 | 7.13 | 7.45 | 6.51 | 6.58 | 6.58 | qfq | 105,932,925 | 733,731,660 | -5.73% |
| 2025-02-17 | 5.89 | 6.98 | 5.89 | 6.98 | 6.98 | qfq | 71,532,148 | 470,375,246 | 19.93% |
| 2025-02-14 | 5.58 | 5.88 | 5.50 | 5.82 | 5.82 | qfq | 27,092,300 | 154,652,574 | 3.93% |
| 2025-02-13 | 5.71 | 5.72 | 5.55 | 5.60 | 5.60 | qfq | 19,688,000 | 110,753,655 | -2.27% |
| 2025-02-12 | 5.63 | 5.79 | 5.63 | 5.73 | 5.73 | qfq | 25,480,350 | 145,905,554 | 0.70% |
| 2025-02-11 | 5.79 | 5.89 | 5.59 | 5.69 | 5.69 | qfq | 35,720,309 | 204,287,793 | -1.90% |
| 2025-02-10 | 5.34 | 5.83 | 5.34 | 5.80 | 5.80 | qfq | 42,224,770 | 238,417,558 | 8.41% |
| 2025-02-07 | 5.24 | 5.45 | 5.24 | 5.35 | 5.35 | qfq | 20,867,000 | 111,214,118 | 1.71% |
| 2025-02-06 | 5.24 | 5.28 | 5.09 | 5.26 | 5.26 | qfq | 19,483,039 | 101,137,536 | 0.77% |
| 2025-02-05 | 5.10 | 5.29 | 5.02 | 5.22 | 5.22 | qfq | 21,722,850 | 112,549,536 | 5.67% |
| 2025-01-27 | 5.14 | 5.25 | 4.93 | 4.94 | 4.94 | qfq | 14,991,100 | 75,671,050 | -3.70% |
| 2025-01-24 | 4.98 | 5.16 | 4.94 | 5.13 | 5.13 | qfq | 16,259,300 | 82,678,295 | 3.01% |
| 2025-01-23 | 4.95 | 5.16 | 4.94 | 4.98 | 4.98 | qfq | 20,503,696 | 103,841,187 | 2.26% |
| 2025-01-22 | 4.94 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 10,676,763 | 52,272,226 | -2.60% |
| 2025-01-21 | 5.19 | 5.21 | 4.96 | 5.00 | 5.00 | qfq | 17,104,900 | 86,063,891 | -2.91% |
| 2025-01-20 | 5.42 | 5.48 | 5.07 | 5.15 | 5.15 | qfq | 26,553,303 | 138,689,029 | 0.19% |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 9,692,600 | 50,036,665 | -1.34% |
| 2025-01-16 | 5.20 | 5.36 | 5.16 | 5.21 | 5.21 | qfq | 11,961,350 | 62,921,245 | 0.58% |
| 2025-01-15 | 5.22 | 5.28 | 5.14 | 5.18 | 5.18 | qfq | 12,650,800 | 65,938,437 | -0.77% |
| 2025-01-14 | 4.95 | 5.24 | 4.92 | 5.22 | 5.22 | qfq | 17,492,050 | 89,648,909 | 6.97% |
| 2025-01-13 | 4.77 | 4.94 | 4.61 | 4.88 | 4.88 | qfq | 12,437,500 | 59,707,816 | 0.83% |
| 2025-01-10 | 5.08 | 5.14 | 4.84 | 4.84 | 4.84 | qfq | 12,424,050 | 61,911,630 | -4.91% |
| 2025-01-09 | 5.01 | 5.13 | 5.00 | 5.09 | 5.09 | qfq | 10,836,900 | 55,126,346 | 0.99% |
| 2025-01-08 | 5.04 | 5.11 | 4.84 | 5.04 | 5.04 | qfq | 12,209,449 | 61,003,585 | -0.40% |
| 2025-01-07 | 4.92 | 5.07 | 4.90 | 5.06 | 5.06 | qfq | 10,595,400 | 52,806,686 | 3.69% |
| 2025-01-06 | 4.95 | 4.98 | 4.72 | 4.88 | 4.88 | qfq | 10,992,100 | 53,523,686 | -1.01% |
| 2025-01-03 | 5.26 | 5.29 | 4.92 | 4.93 | 4.93 | qfq | 16,963,200 | 86,006,083 | -5.19% |
| 2025-01-02 | 5.27 | 5.41 | 5.14 | 5.20 | 5.20 | qfq | 14,277,423 | 75,326,207 | -1.14% |
| 2024-12-31 | 5.47 | 5.54 | 5.26 | 5.26 | 5.26 | qfq | 12,391,800 | 66,501,371 | -3.84% |
| 2024-12-30 | 5.51 | 5.52 | 5.30 | 5.47 | 5.47 | qfq | 12,110,900 | 65,808,358 | -1.44% |
| 2024-12-27 | 5.50 | 5.70 | 5.49 | 5.55 | 5.55 | qfq | 13,395,800 | 75,151,184 | 1.09% |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.49 | 5.49 | qfq | 13,574,430 | 75,234,694 | 0.00% |
| 2024-12-25 | 5.66 | 5.70 | 5.35 | 5.49 | 5.49 | qfq | 26,194,236 | 143,228,769 | -3.85% |
| 2024-12-24 | 5.80 | 5.85 | 5.62 | 5.71 | 5.71 | qfq | 17,158,600 | 97,968,871 | -0.70% |
| 2024-12-23 | 6.39 | 6.42 | 5.69 | 5.75 | 5.75 | qfq | 37,510,200 | 223,168,443 | -10.85% |
| 2024-12-20 | 6.35 | 6.54 | 6.26 | 6.45 | 6.45 | qfq | 18,984,200 | 122,151,951 | 1.42% |
| 2024-12-19 | 6.29 | 6.48 | 6.19 | 6.36 | 6.36 | qfq | 22,798,400 | 144,010,461 | -1.09% |
| 2024-12-18 | 6.35 | 6.55 | 6.18 | 6.43 | 6.43 | qfq | 26,357,050 | 168,174,909 | 0.47% |
| 2024-12-17 | 7.03 | 7.04 | 6.33 | 6.40 | 6.40 | qfq | 47,272,436 | 308,510,412 | -9.73% |
| 2024-12-16 | 6.96 | 7.22 | 6.91 | 7.09 | 7.09 | qfq | 56,649,307 | 400,755,281 | 3.35% |
| 2024-12-13 | 6.94 | 7.12 | 6.83 | 6.86 | 6.86 | qfq | 31,618,980 | 219,519,796 | -2.83% |
| 2024-12-12 | 6.91 | 7.25 | 6.84 | 7.06 | 7.06 | qfq | 45,439,650 | 319,357,332 | 3.37% |
| 2024-12-11 | 6.73 | 6.84 | 6.71 | 6.83 | 6.83 | qfq | 25,107,746 | 169,994,231 | 0.89% |
| 2024-12-10 | 7.02 | 7.08 | 6.74 | 6.77 | 6.77 | qfq | 35,702,250 | 246,018,832 | -0.73% |
| 2024-12-09 | 7.00 | 7.11 | 6.76 | 6.82 | 6.82 | qfq | 39,707,649 | 274,261,878 | -2.29% |
| 2024-12-06 | 6.82 | 7.14 | 6.79 | 6.98 | 6.98 | qfq | 53,791,131 | 375,924,404 | 2.20% |
| 2024-12-05 | 6.41 | 6.84 | 6.39 | 6.83 | 6.83 | qfq | 41,081,111 | 275,728,764 | 5.89% |
| 2024-12-04 | 6.70 | 6.72 | 6.40 | 6.45 | 6.45 | qfq | 26,602,486 | 174,173,718 | -4.30% |
| 2024-12-03 | 6.58 | 6.78 | 6.57 | 6.74 | 6.74 | qfq | 33,766,775 | 226,575,637 | 1.51% |
| 2024-12-02 | 6.52 | 6.76 | 6.48 | 6.64 | 6.64 | qfq | 35,276,702 | 233,552,094 | 1.53% |
| 2024-11-29 | 6.33 | 6.60 | 6.29 | 6.54 | 6.54 | qfq | 29,502,500 | 190,625,097 | 2.03% |
| 2024-11-28 | 6.44 | 6.60 | 6.38 | 6.41 | 6.41 | qfq | 28,493,253 | 184,795,385 | -1.23% |
| 2024-11-27 | 6.21 | 6.49 | 5.91 | 6.49 | 6.49 | qfq | 39,002,280 | 243,850,984 | 4.51% |
| 2024-11-26 | 6.39 | 6.53 | 6.19 | 6.21 | 6.21 | qfq | 30,048,867 | 190,497,658 | -2.97% |
| 2024-11-25 | 6.05 | 6.48 | 6.04 | 6.40 | 6.40 | qfq | 37,935,467 | 238,052,256 | 5.26% |
| 2024-11-22 | 6.35 | 6.50 | 6.05 | 6.08 | 6.08 | qfq | 28,142,200 | 177,437,883 | -3.65% |
| 2024-11-21 | 6.26 | 6.41 | 6.15 | 6.31 | 6.31 | qfq | 21,031,200 | 131,877,195 | 0.48% |
| 2024-11-20 | 5.99 | 6.34 | 5.98 | 6.28 | 6.28 | qfq | 26,372,100 | 163,445,389 | 3.97% |
| 2024-11-19 | 5.95 | 6.04 | 5.80 | 6.04 | 6.04 | qfq | 27,466,000 | 162,644,221 | 1.00% |
| 2024-11-18 | 6.60 | 6.62 | 5.89 | 5.98 | 5.98 | qfq | 43,151,600 | 262,187,207 | -9.67% |
| 2024-11-15 | 6.45 | 6.91 | 6.45 | 6.62 | 6.62 | qfq | 49,149,133 | 331,995,158 | 1.38% |
| 2024-11-14 | 6.64 | 6.95 | 6.50 | 6.53 | 6.53 | qfq | 33,031,850 | 222,909,492 | -2.83% |
| 2024-11-13 | 6.51 | 6.74 | 6.46 | 6.72 | 6.72 | qfq | 24,245,955 | 160,597,750 | 1.05% |
| 2024-11-12 | 6.82 | 6.92 | 6.52 | 6.65 | 6.65 | qfq | 33,340,250 | 224,798,562 | -2.49% |
| 2024-11-11 | 6.55 | 6.87 | 6.55 | 6.82 | 6.82 | qfq | 32,677,900 | 222,225,925 | 2.25% |
| 2024-11-08 | 6.66 | 6.94 | 6.63 | 6.67 | 6.67 | qfq | 38,866,550 | 262,271,389 | -0.60% |
| 2024-11-07 | 6.35 | 6.82 | 6.31 | 6.71 | 6.71 | qfq | 47,309,100 | 312,995,095 | 4.03% |
| 2024-11-06 | 6.34 | 6.66 | 6.25 | 6.45 | 6.45 | qfq | 44,850,255 | 288,849,611 | 1.74% |
| 2024-11-05 | 5.99 | 6.39 | 5.95 | 6.34 | 6.34 | qfq | 34,500,855 | 214,613,717 | 5.84% |
| 2024-11-04 | 5.90 | 6.01 | 5.80 | 5.99 | 5.99 | qfq | 25,500,346 | 150,977,830 | 0.50% |
| 2024-11-01 | 6.40 | 6.80 | 5.95 | 5.96 | 5.96 | qfq | 52,138,716 | 329,046,241 | -7.88% |
| 2024-10-31 | 6.15 | 6.70 | 6.11 | 6.47 | 6.47 | qfq | 52,779,960 | 340,816,326 | 4.02% |
| 2024-10-30 | 6.15 | 6.31 | 6.06 | 6.22 | 6.22 | qfq | 56,667,080 | 350,835,037 | -4.75% |
| 2024-10-29 | 6.73 | 7.28 | 6.53 | 6.53 | 6.53 | qfq | 85,755,095 | 590,675,734 | 1.08% |
| 2024-10-28 | 6.15 | 6.54 | 6.12 | 6.46 | 6.46 | qfq | 48,362,093 | 308,668,148 | 5.90% |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | qfq | 30,515,126 | 187,703,840 | 0.16% |
| 2024-10-24 | 6.14 | 6.24 | 6.02 | 6.09 | 6.09 | qfq | 35,810,455 | 219,402,589 | 1.16% |
| 2024-10-23 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | qfq | 30,321,790 | 185,194,499 | -2.90% |
| 2024-10-22 | 6.23 | 6.36 | 6.04 | 6.20 | 6.20 | qfq | 42,677,977 | 264,675,639 | -0.48% |
| 2024-10-21 | 5.93 | 6.45 | 5.88 | 6.23 | 6.23 | qfq | 47,811,411 | 294,851,807 | 4.88% |
| 2024-10-18 | 5.69 | 6.08 | 5.56 | 5.94 | 5.94 | qfq | 37,807,387 | 220,032,570 | 4.76% |
| 2024-10-17 | 5.65 | 5.92 | 5.65 | 5.67 | 5.67 | qfq | 27,769,008 | 160,913,786 | 0.18% |
| 2024-10-16 | 5.68 | 5.83 | 5.51 | 5.66 | 5.66 | qfq | 24,544,800 | 139,449,994 | -0.70% |
| 2024-10-15 | 5.63 | 5.98 | 5.60 | 5.70 | 5.70 | qfq | 33,503,501 | 194,468,022 | -1.21% |
| 2024-10-14 | 5.57 | 5.79 | 5.40 | 5.77 | 5.77 | qfq | 32,841,442 | 184,343,361 | 3.04% |
| 2024-10-11 | 5.69 | 5.72 | 5.36 | 5.60 | 5.60 | qfq | 34,712,006 | 192,031,562 | -2.27% |
| 2024-10-10 | 5.87 | 6.06 | 5.61 | 5.73 | 5.73 | qfq | 35,335,467 | 205,883,325 | -0.52% |
| 2024-10-09 | 6.43 | 6.45 | 5.76 | 5.76 | 5.76 | qfq | 57,602,578 | 351,226,964 | -15.42% |
| 2024-10-08 | 7.00 | 7.08 | 6.15 | 6.81 | 6.81 | qfq | 77,203,363 | 512,041,827 | 14.45% |
| 2024-09-30 | 5.30 | 6.03 | 5.17 | 5.95 | 5.95 | qfq | 68,446,049 | 382,033,020 | 17.13% |
| 2024-09-27 | 4.79 | 5.35 | 4.79 | 5.08 | 5.08 | qfq | 50,960,950 | 260,719,706 | 6.95% |
| 2024-09-26 | 4.66 | 4.86 | 4.59 | 4.75 | 4.75 | qfq | 38,755,699 | 182,103,282 | 5.09% |
| 2024-09-25 | 4.48 | 4.66 | 4.42 | 4.52 | 4.52 | qfq | 26,407,450 | 120,478,070 | 2.49% |
| 2024-09-24 | 4.24 | 4.47 | 4.19 | 4.41 | 4.41 | qfq | 22,298,580 | 96,598,540 | 3.52% |
| 2024-09-23 | 4.24 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 13,338,650 | 57,198,083 | 0.71% |
| 2024-09-20 | 4.27 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 14,390,100 | 61,164,161 | -1.40% |
| 2024-09-19 | 4.15 | 4.31 | 4.14 | 4.29 | 4.29 | qfq | 18,261,700 | 77,699,348 | 3.87% |
| 2024-09-18 | 4.14 | 4.19 | 4.05 | 4.13 | 4.13 | qfq | 10,282,155 | 42,296,325 | -0.48% |
| 2024-09-13 | 4.16 | 4.25 | 4.11 | 4.15 | 4.15 | qfq | 13,573,091 | 56,591,647 | -0.48% |
| 2024-09-12 | 4.19 | 4.25 | 4.17 | 4.17 | 4.17 | qfq | 13,057,700 | 54,924,755 | -1.18% |
| 2024-09-11 | 4.44 | 4.49 | 4.19 | 4.22 | 4.22 | qfq | 27,468,350 | 117,480,925 | -6.01% |
| 2024-09-10 | 4.76 | 4.78 | 4.33 | 4.49 | 4.49 | qfq | 39,308,100 | 176,411,441 | -5.87% |
| 2024-09-09 | 4.74 | 4.84 | 4.69 | 4.77 | 4.77 | qfq | 17,503,900 | 83,115,245 | -0.63% |
| 2024-09-06 | 4.82 | 4.96 | 4.72 | 4.80 | 4.80 | qfq | 24,467,800 | 117,844,273 | -1.23% |
| 2024-09-05 | 4.86 | 5.00 | 4.82 | 4.86 | 4.86 | qfq | 27,846,850 | 136,195,988 | 0.00% |
| 2024-09-04 | 4.76 | 4.98 | 4.73 | 4.86 | 4.86 | qfq | 33,961,896 | 165,403,984 | 0.83% |
| 2024-09-03 | 4.60 | 4.88 | 4.58 | 4.82 | 4.82 | qfq | 33,056,695 | 157,233,345 | 3.21% |
| 2024-09-02 | 4.59 | 4.84 | 4.58 | 4.67 | 4.67 | qfq | 28,715,736 | 135,219,372 | 1.30% |
| 2024-08-30 | 4.45 | 4.72 | 4.45 | 4.61 | 4.61 | qfq | 27,749,044 | 128,079,083 | 1.99% |
| 2024-08-29 | 4.50 | 4.63 | 4.43 | 4.52 | 4.52 | qfq | 19,525,700 | 88,558,629 | -0.88% |
| 2024-08-28 | 4.40 | 4.79 | 4.33 | 4.56 | 4.56 | qfq | 28,565,344 | 129,325,254 | 1.11% |
| 2024-08-27 | 4.67 | 4.84 | 4.45 | 4.51 | 4.51 | qfq | 25,050,608 | 115,715,734 | 0.22% |
| 2024-08-26 | 4.55 | 4.62 | 4.46 | 4.50 | 4.50 | qfq | 24,933,800 | 112,871,668 | -3.64% |
| 2024-08-23 | 4.73 | 4.92 | 4.66 | 4.67 | 4.67 | qfq | 26,749,450 | 127,375,785 | -0.21% |
| 2024-08-22 | 4.78 | 4.92 | 4.65 | 4.68 | 4.68 | qfq | 32,291,433 | 154,200,018 | -4.49% |
| 2024-08-21 | 4.57 | 5.18 | 4.54 | 4.90 | 4.90 | qfq | 49,680,192 | 242,121,938 | 5.83% |
| 2024-08-20 | 4.47 | 4.65 | 4.36 | 4.63 | 4.63 | qfq | 26,066,140 | 117,930,029 | 2.89% |
| 2024-08-19 | 4.40 | 4.59 | 4.35 | 4.50 | 4.50 | qfq | 18,469,400 | 82,849,073 | 1.58% |
| 2024-08-16 | 4.42 | 4.55 | 4.41 | 4.43 | 4.43 | qfq | 17,288,067 | 77,253,267 | 0.45% |
| 2024-08-15 | 4.35 | 4.47 | 4.26 | 4.41 | 4.41 | qfq | 17,019,192 | 74,619,453 | 0.68% |
| 2024-08-14 | 4.36 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 10,745,900 | 47,105,184 | -0.23% |
| 2024-08-13 | 4.40 | 4.43 | 4.31 | 4.39 | 4.39 | qfq | 14,016,405 | 61,309,205 | 0.00% |
| 2024-08-12 | 4.52 | 4.58 | 4.36 | 4.39 | 4.39 | qfq | 22,705,250 | 100,097,036 | -4.57% |
| 2024-08-09 | 4.78 | 4.88 | 4.58 | 4.60 | 4.60 | qfq | 30,705,100 | 145,279,706 | -3.36% |
| 2024-08-08 | 4.90 | 5.07 | 4.73 | 4.76 | 4.76 | qfq | 56,726,342 | 275,801,050 | -10.19% |
| 2024-08-07 | 5.09 | 5.65 | 4.93 | 5.30 | 5.30 | qfq | 86,012,326 | 456,534,699 | 2.51% |
| 2024-08-06 | 4.63 | 5.49 | 4.48 | 5.17 | 5.17 | qfq | 75,442,256 | 374,671,871 | 11.66% |
| 2024-08-05 | 4.75 | 4.98 | 4.61 | 4.63 | 4.63 | qfq | 43,750,300 | 209,408,211 | 2.43% |
| 2024-08-02 | 4.57 | 4.74 | 4.50 | 4.52 | 4.52 | qfq | 28,936,100 | 134,037,892 | -2.59% |
| 2024-08-01 | 4.56 | 4.70 | 4.49 | 4.64 | 4.64 | qfq | 31,951,950 | 146,777,988 | 0.87% |
| 2024-07-31 | 4.60 | 4.86 | 4.55 | 4.60 | 4.60 | qfq | 35,035,122 | 163,189,353 | 2.68% |
| 2024-07-30 | 4.38 | 4.56 | 4.33 | 4.48 | 4.48 | qfq | 21,887,750 | 97,609,043 | 1.82% |
| 2024-07-29 | 4.30 | 4.41 | 4.26 | 4.40 | 4.40 | qfq | 15,564,150 | 67,789,692 | 2.09% |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 13,480,823 | 57,749,791 | 1.41% |
| 2024-07-25 | 4.25 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 14,249,900 | 60,891,042 | -2.07% |
| 2024-07-24 | 4.26 | 4.40 | 4.14 | 4.34 | 4.34 | qfq | 24,498,059 | 104,735,908 | 0.70% |
| 2024-07-23 | 4.18 | 4.38 | 4.16 | 4.31 | 4.31 | qfq | 22,135,909 | 94,395,575 | 2.38% |
| 2024-07-22 | 4.15 | 4.23 | 4.11 | 4.21 | 4.21 | qfq | 14,179,150 | 59,085,763 | -1.17% |
| 2024-07-19 | 4.30 | 4.51 | 4.24 | 4.26 | 4.26 | qfq | 26,753,273 | 117,166,637 | -1.16% |
| 2024-07-18 | 4.12 | 4.50 | 4.00 | 4.31 | 4.31 | qfq | 25,989,500 | 110,444,558 | 3.61% |
| 2024-07-17 | 4.11 | 4.20 | 4.09 | 4.16 | 4.16 | qfq | 9,620,450 | 39,888,755 | 1.22% |
| 2024-07-16 | 4.12 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 6,127,596 | 25,135,149 | 0.24% |
| 2024-07-15 | 4.08 | 4.22 | 4.00 | 4.10 | 4.10 | qfq | 9,592,946 | 39,129,029 | -0.49% |
| 2024-07-12 | 4.12 | 4.25 | 4.08 | 4.12 | 4.12 | qfq | 10,478,100 | 43,573,838 | -0.24% |
| 2024-07-11 | 4.07 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 9,186,150 | 37,855,227 | 2.74% |
| 2024-07-10 | 4.08 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 6,398,000 | 25,856,843 | -1.95% |
| 2024-07-09 | 4.03 | 4.12 | 3.90 | 4.10 | 4.10 | qfq | 11,822,200 | 47,326,740 | 1.49% |
| 2024-07-08 | 4.24 | 4.28 | 4.01 | 4.04 | 4.04 | qfq | 13,567,600 | 55,715,251 | -5.61% |
| 2024-07-05 | 4.13 | 4.29 | 4.09 | 4.28 | 4.28 | qfq | 14,101,000 | 59,408,966 | 3.13% |
| 2024-07-04 | 4.28 | 4.33 | 4.14 | 4.15 | 4.15 | qfq | 20,233,300 | 85,559,124 | -5.90% |
| 2024-07-03 | 4.23 | 4.54 | 4.22 | 4.41 | 4.41 | qfq | 27,450,700 | 120,400,749 | 2.80% |
| 2024-07-02 | 4.15 | 4.47 | 4.14 | 4.29 | 4.29 | qfq | 22,233,712 | 95,909,180 | 2.39% |
| 2024-07-01 | 4.15 | 4.30 | 4.11 | 4.19 | 4.19 | qfq | 12,309,900 | 51,413,058 | 2.70% |
| 2024-06-28 | 4.06 | 4.20 | 4.04 | 4.08 | 4.08 | qfq | 11,103,800 | 45,728,409 | 0.49% |
| 2024-06-27 | 4.17 | 4.19 | 4.06 | 4.06 | 4.06 | qfq | 11,491,300 | 47,389,677 | -3.33% |
| 2024-06-26 | 4.05 | 4.23 | 4.01 | 4.20 | 4.20 | qfq | 18,613,300 | 76,310,010 | 0.72% |
| 2024-06-25 | 3.85 | 4.50 | 3.85 | 4.17 | 4.17 | qfq | 26,622,350 | 112,428,362 | 7.75% |
| 2024-06-24 | 4.02 | 4.03 | 3.86 | 3.87 | 3.87 | qfq | 12,230,590 | 47,861,311 | -5.15% |
| 2024-06-21 | 4.18 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 15,879,303 | 65,294,839 | -4.45% |
| 2024-06-20 | 4.06 | 4.44 | 3.99 | 4.27 | 4.27 | qfq | 23,469,662 | 99,522,493 | 5.17% |
| 2024-06-19 | 4.06 | 4.11 | 4.04 | 4.06 | 4.06 | qfq | 3,714,300 | 15,122,181 | -0.25% |
| 2024-06-18 | 4.00 | 4.09 | 4.00 | 4.07 | 4.07 | qfq | 4,552,683 | 18,478,533 | 1.75% |
| 2024-06-17 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | qfq | 5,363,900 | 21,638,566 | -2.44% |
| 2024-06-14 | 4.01 | 4.14 | 3.99 | 4.10 | 4.10 | qfq | 9,571,800 | 38,887,858 | 2.24% |
| 2024-06-13 | 4.07 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 7,376,900 | 29,636,697 | -1.72% |
| 2024-06-12 | 4.00 | 4.11 | 3.97 | 4.08 | 4.08 | qfq | 8,913,100 | 36,193,220 | 1.49% |
| 2024-06-11 | 3.89 | 4.06 | 3.81 | 4.02 | 4.02 | qfq | 10,662,172 | 42,375,850 | 2.29% |
| 2024-06-07 | 3.89 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 9,188,522 | 36,068,442 | 2.34% |
| 2024-06-06 | 4.03 | 4.08 | 3.83 | 3.84 | 3.84 | qfq | 14,382,600 | 55,965,687 | -4.71% |
| 2024-06-05 | 4.10 | 4.11 | 4.02 | 4.03 | 4.03 | qfq | 6,464,400 | 26,216,694 | -1.95% |
| 2024-06-04 | 4.13 | 4.18 | 4.03 | 4.11 | 4.11 | qfq | 8,988,900 | 36,734,375 | -1.67% |
| 2024-06-03 | 4.35 | 4.37 | 4.13 | 4.18 | 4.18 | qfq | 17,846,300 | 75,299,769 | -4.57% |
| 2024-05-31 | 4.36 | 4.42 | 4.32 | 4.38 | 4.38 | qfq | 9,547,530 | 41,894,389 | 1.62% |
| 2024-05-30 | 4.27 | 4.41 | 4.23 | 4.31 | 4.31 | qfq | 13,174,500 | 56,945,987 | -0.46% |
| 2024-05-29 | 4.28 | 4.40 | 4.21 | 4.33 | 4.33 | qfq | 16,986,500 | 73,259,554 | 0.70% |
| 2024-05-28 | 4.34 | 4.38 | 4.27 | 4.30 | 4.30 | qfq | 11,931,706 | 51,410,273 | -2.27% |
| 2024-05-27 | 4.50 | 4.53 | 4.26 | 4.40 | 4.40 | qfq | 18,264,309 | 79,578,945 | -2.87% |
| 2024-05-24 | 4.49 | 4.63 | 4.37 | 4.53 | 4.53 | qfq | 22,930,152 | 102,780,212 | 0.44% |
| 2024-05-23 | 4.65 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 29,155,084 | 133,210,623 | -4.85% |
| 2024-05-22 | 4.36 | 5.14 | 4.34 | 4.74 | 4.74 | qfq | 43,204,685 | 205,782,487 | 8.47% |
| 2024-05-21 | 4.47 | 4.47 | 4.34 | 4.37 | 4.37 | qfq | 8,065,300 | 35,389,424 | -2.46% |
| 2024-05-20 | 4.38 | 4.52 | 4.35 | 4.48 | 4.48 | qfq | 12,567,086 | 55,888,567 | 1.82% |
| 2024-05-17 | 4.35 | 4.41 | 4.29 | 4.40 | 4.40 | qfq | 8,911,866 | 38,924,534 | 1.15% |
| 2024-05-16 | 4.27 | 4.39 | 4.26 | 4.35 | 4.35 | qfq | 8,324,650 | 36,226,660 | 1.64% |
| 2024-05-15 | 4.36 | 4.43 | 4.28 | 4.28 | 4.28 | qfq | 8,948,150 | 38,767,918 | -1.83% |
| 2024-05-14 | 4.18 | 4.46 | 4.18 | 4.36 | 4.36 | qfq | 15,022,820 | 65,352,145 | 4.56% |
| 2024-05-13 | 4.25 | 4.28 | 4.15 | 4.17 | 4.17 | qfq | 7,911,169 | 33,319,705 | -1.88% |
| 2024-05-10 | 4.32 | 4.36 | 4.23 | 4.25 | 4.25 | qfq | 8,502,263 | 36,284,504 | -1.85% |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.33 | 4.33 | qfq | 6,525,720 | 28,335,355 | 1.17% |
| 2024-05-08 | 4.43 | 4.43 | 4.27 | 4.28 | 4.28 | qfq | 10,378,420 | 44,745,975 | -3.17% |
| 2024-05-07 | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 7,685,970 | 34,037,328 | -0.45% |
| 2024-05-06 | 4.49 | 4.50 | 4.39 | 4.44 | 4.44 | qfq | 9,550,222 | 42,360,871 | 0.68% |
| 2024-04-30 | 4.41 | 4.47 | 4.33 | 4.41 | 4.41 | qfq | 11,331,885 | 49,978,559 | -0.23% |
| 2024-04-29 | 4.23 | 4.42 | 4.21 | 4.42 | 4.42 | qfq | 11,895,772 | 52,016,354 | 3.51% |
| 2024-04-26 | 4.19 | 4.32 | 4.14 | 4.27 | 4.27 | qfq | 10,330,900 | 43,893,880 | 2.40% |
| 2024-04-25 | 4.21 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 8,091,000 | 33,929,941 | -0.95% |
| 2024-04-24 | 4.13 | 4.23 | 4.10 | 4.21 | 4.21 | qfq | 11,706,100 | 48,884,067 | 1.69% |
| 2024-04-23 | 4.01 | 4.33 | 4.00 | 4.14 | 4.14 | qfq | 16,134,250 | 67,617,328 | 3.76% |
| 2024-04-22 | 4.00 | 4.06 | 3.85 | 3.99 | 3.99 | qfq | 7,316,300 | 29,010,252 | -0.50% |
| 2024-04-19 | 4.01 | 4.10 | 3.97 | 4.01 | 4.01 | qfq | 8,877,800 | 35,652,100 | -1.47% |
| 2024-04-18 | 4.14 | 4.16 | 4.03 | 4.07 | 4.07 | qfq | 10,280,850 | 42,050,483 | -1.93% |
| 2024-04-17 | 3.87 | 4.19 | 3.87 | 4.15 | 4.15 | qfq | 14,502,350 | 59,346,350 | 8.36% |
| 2024-04-16 | 4.12 | 4.15 | 3.81 | 3.83 | 3.83 | qfq | 13,278,300 | 51,953,614 | -8.15% |
| 2024-04-15 | 4.43 | 4.43 | 4.07 | 4.17 | 4.17 | qfq | 13,107,800 | 55,165,812 | -6.08% |
| 2024-04-12 | 4.52 | 4.57 | 4.42 | 4.44 | 4.44 | qfq | 6,261,300 | 28,070,541 | -1.99% |
| 2024-04-11 | 4.51 | 4.60 | 4.43 | 4.53 | 4.53 | qfq | 8,311,950 | 37,870,031 | 0.44% |
| 2024-04-10 | 4.67 | 4.67 | 4.44 | 4.51 | 4.51 | qfq | 10,128,400 | 45,722,593 | -3.01% |
| 2024-04-09 | 4.60 | 4.68 | 4.58 | 4.65 | 4.65 | qfq | 6,892,808 | 31,931,745 | 1.31% |
| 2024-04-08 | 4.77 | 4.79 | 4.59 | 4.59 | 4.59 | qfq | 10,164,658 | 47,534,046 | -4.38% |
| 2024-04-03 | 4.90 | 4.93 | 4.77 | 4.80 | 4.80 | qfq | 8,504,757 | 40,951,740 | -2.64% |
| 2024-04-02 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 9,289,200 | 45,726,198 | -0.80% |
| 2024-04-01 | 4.90 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 8,905,800 | 44,091,199 | 1.22% |
| 2024-03-29 | 4.86 | 4.93 | 4.76 | 4.91 | 4.91 | qfq | 12,185,150 | 59,008,906 | 0.20% |
| 2024-03-28 | 4.75 | 4.93 | 4.74 | 4.90 | 4.90 | qfq | 11,785,666 | 57,312,355 | 2.73% |
| 2024-03-27 | 4.88 | 4.91 | 4.70 | 4.77 | 4.77 | qfq | 14,944,150 | 71,523,795 | -2.25% |
| 2024-03-26 | 4.97 | 5.05 | 4.81 | 4.88 | 4.88 | qfq | 15,086,053 | 74,009,558 | -2.01% |
| 2024-03-25 | 5.28 | 5.32 | 4.97 | 4.98 | 4.98 | qfq | 20,614,800 | 105,771,805 | -6.04% |
| 2024-03-22 | 5.24 | 5.40 | 5.10 | 5.30 | 5.30 | qfq | 28,883,200 | 152,069,552 | 0.76% |
| 2024-03-21 | 5.25 | 5.36 | 5.20 | 5.26 | 5.26 | qfq | 20,785,550 | 109,700,739 | 0.00% |
| 2024-03-20 | 5.08 | 5.29 | 5.08 | 5.26 | 5.26 | qfq | 25,653,772 | 134,300,465 | 2.94% |
| 2024-03-19 | 5.15 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 17,537,366 | 90,508,839 | -1.16% |
| 2024-03-18 | 5.01 | 5.25 | 5.01 | 5.17 | 5.17 | qfq | 25,888,306 | 132,760,933 | 3.19% |
| 2024-03-15 | 4.98 | 5.01 | 4.88 | 5.01 | 5.01 | qfq | 11,564,800 | 57,207,150 | 0.40% |
| 2024-03-14 | 5.05 | 5.08 | 4.90 | 4.99 | 4.99 | qfq | 16,963,366 | 84,767,411 | -1.96% |
| 2024-03-13 | 5.03 | 5.14 | 5.02 | 5.09 | 5.09 | qfq | 16,724,000 | 84,921,670 | 0.79% |
| 2024-03-12 | 5.08 | 5.10 | 4.99 | 5.05 | 5.05 | qfq | 15,275,700 | 77,008,746 | -0.39% |
| 2024-03-11 | 4.89 | 5.09 | 4.89 | 5.07 | 5.07 | qfq | 19,102,500 | 95,668,318 | 3.26% |
| 2024-03-08 | 4.93 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 14,091,000 | 68,899,616 | 0.00% |
| 2024-03-07 | 5.06 | 5.18 | 4.91 | 4.91 | 4.91 | qfq | 22,534,347 | 113,349,783 | -3.35% |
| 2024-03-06 | 5.00 | 5.25 | 4.99 | 5.08 | 5.08 | qfq | 21,984,050 | 112,711,751 | 1.20% |
| 2024-03-05 | 5.17 | 5.19 | 4.99 | 5.02 | 5.02 | qfq | 26,745,700 | 135,942,723 | -4.56% |
| 2024-03-04 | 5.27 | 5.44 | 5.08 | 5.26 | 5.26 | qfq | 28,932,163 | 152,165,776 | -0.94% |
| 2024-03-01 | 5.31 | 5.37 | 5.18 | 5.31 | 5.31 | qfq | 38,573,850 | 203,453,158 | -2.03% |
| 2024-02-29 | 5.04 | 5.49 | 4.90 | 5.42 | 5.42 | qfq | 57,000,923 | 299,443,776 | 5.45% |
| 2024-02-28 | 5.13 | 5.84 | 5.04 | 5.14 | 5.14 | qfq | 66,945,026 | 361,736,994 | 0.39% |
| 2024-02-27 | 4.96 | 5.23 | 4.90 | 5.12 | 5.12 | qfq | 38,119,903 | 193,901,426 | 2.40% |
| 2024-02-26 | 4.80 | 5.26 | 4.74 | 5.00 | 5.00 | qfq | 49,368,274 | 246,311,703 | 2.67% |
| 2024-02-23 | 4.80 | 4.90 | 4.73 | 4.87 | 4.87 | qfq | 34,947,156 | 168,564,540 | 1.25% |
| 2024-02-22 | 4.68 | 4.85 | 4.67 | 4.81 | 4.81 | qfq | 36,569,413 | 174,185,855 | -1.64% |
| 2024-02-21 | 4.45 | 5.19 | 4.40 | 4.89 | 4.89 | qfq | 45,471,926 | 213,898,401 | 6.54% |
| 2024-02-20 | 4.45 | 4.97 | 4.34 | 4.59 | 4.59 | qfq | 49,968,186 | 233,379,328 | 0.44% |
| 2024-02-19 | 4.04 | 4.57 | 3.98 | 4.57 | 4.57 | qfq | 46,063,965 | 204,433,186 | 19.95% |
| 2024-02-08 | 3.47 | 3.84 | 3.42 | 3.81 | 3.81 | qfq | 16,033,454 | 58,342,679 | 9.48% |
| 2024-02-07 | 3.62 | 3.66 | 3.40 | 3.48 | 3.48 | qfq | 14,761,567 | 52,158,558 | -3.87% |
| 2024-02-06 | 3.47 | 3.78 | 3.30 | 3.62 | 3.62 | qfq | 16,621,943 | 58,066,563 | 1.40% |
| 2024-02-05 | 4.04 | 4.04 | 3.43 | 3.57 | 3.57 | qfq | 19,236,393 | 69,989,653 | -12.50% |
| 2024-02-02 | 4.26 | 4.40 | 3.89 | 4.08 | 4.08 | qfq | 11,304,150 | 46,955,486 | -4.23% |
| 2024-02-01 | 4.34 | 4.37 | 4.17 | 4.26 | 4.26 | qfq | 8,361,550 | 35,774,177 | -1.62% |
| 2024-01-31 | 4.57 | 4.66 | 4.33 | 4.33 | 4.33 | qfq | 9,807,753 | 43,655,519 | -5.66% |
| 2024-01-30 | 4.69 | 4.73 | 4.59 | 4.59 | 4.59 | qfq | 7,350,617 | 34,096,608 | -2.55% |
| 2024-01-29 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | qfq | 9,719,300 | 46,344,892 | -3.48% |
| 2024-01-26 | 4.89 | 4.99 | 4.83 | 4.88 | 4.88 | qfq | 9,973,500 | 48,976,317 | -0.41% |
| 2024-01-25 | 4.78 | 4.90 | 4.72 | 4.90 | 4.90 | qfq | 11,192,000 | 54,204,026 | 2.94% |
| 2024-01-24 | 4.65 | 4.77 | 4.57 | 4.76 | 4.76 | qfq | 11,858,476 | 55,303,413 | 2.37% |
| 2024-01-23 | 4.52 | 4.69 | 4.48 | 4.65 | 4.65 | qfq | 9,572,600 | 44,048,297 | 1.53% |
| 2024-01-22 | 4.92 | 4.94 | 4.54 | 4.58 | 4.58 | qfq | 8,955,700 | 42,431,394 | -6.53% |
| 2024-01-19 | 4.98 | 5.05 | 4.89 | 4.90 | 4.90 | qfq | 6,505,650 | 32,355,800 | -1.80% |
| 2024-01-18 | 5.02 | 5.03 | 4.84 | 4.99 | 4.99 | qfq | 9,612,100 | 47,336,686 | -0.80% |
| 2024-01-17 | 5.13 | 5.15 | 5.02 | 5.03 | 5.03 | qfq | 6,105,050 | 31,043,361 | -1.95% |
| 2024-01-16 | 5.17 | 5.19 | 5.05 | 5.13 | 5.13 | qfq | 9,100,800 | 46,483,576 | -0.97% |
| 2024-01-15 | 5.19 | 5.24 | 5.14 | 5.18 | 5.18 | qfq | 5,497,450 | 28,548,518 | -0.38% |
| 2024-01-12 | 5.31 | 5.38 | 5.20 | 5.20 | 5.20 | qfq | 8,831,254 | 46,587,444 | -2.99% |
| 2024-01-11 | 5.16 | 5.38 | 5.15 | 5.36 | 5.36 | qfq | 9,663,650 | 51,364,641 | 3.47% |
| 2024-01-10 | 5.25 | 5.27 | 5.13 | 5.18 | 5.18 | qfq | 7,978,750 | 41,487,127 | -1.33% |
| 2024-01-09 | 5.21 | 5.33 | 5.21 | 5.25 | 5.25 | qfq | 5,776,150 | 30,476,022 | 0.57% |
| 2024-01-08 | 5.30 | 5.35 | 5.21 | 5.22 | 5.22 | qfq | 7,069,150 | 37,371,901 | -1.88% |
| 2024-01-05 | 5.45 | 5.48 | 5.30 | 5.32 | 5.32 | qfq | 8,596,050 | 46,265,508 | -2.56% |
| 2024-01-04 | 5.46 | 5.52 | 5.41 | 5.46 | 5.46 | qfq | 7,075,200 | 38,721,011 | -0.55% |
| 2024-01-03 | 5.43 | 5.57 | 5.43 | 5.49 | 5.49 | qfq | 9,424,100 | 51,858,568 | 0.73% |
| 2024-01-02 | 5.53 | 5.59 | 5.45 | 5.45 | 5.45 | qfq | 7,289,350 | 40,146,690 | -0.91% |
| 2023-12-29 | 5.40 | 5.53 | 5.39 | 5.50 | 5.50 | qfq | 8,345,750 | 45,850,524 | 1.66% |
| 2023-12-28 | 5.30 | 5.46 | 5.22 | 5.41 | 5.41 | qfq | 10,265,800 | 55,142,260 | 1.69% |
| 2023-12-27 | 5.31 | 5.37 | 5.26 | 5.32 | 5.32 | qfq | 7,797,800 | 41,492,155 | 0.19% |
| 2023-12-26 | 5.45 | 5.46 | 5.27 | 5.31 | 5.31 | qfq | 10,297,350 | 54,925,405 | -2.57% |
| 2023-12-25 | 5.56 | 5.59 | 5.41 | 5.45 | 5.45 | qfq | 8,984,500 | 49,189,638 | -1.98% |
| 2023-12-22 | 5.83 | 5.85 | 5.54 | 5.56 | 5.56 | qfq | 17,240,350 | 97,536,987 | -4.47% |
| 2023-12-21 | 5.79 | 5.86 | 5.70 | 5.82 | 5.82 | qfq | 12,508,700 | 72,440,802 | -0.17% |
| 2023-12-20 | 6.07 | 6.09 | 5.81 | 5.83 | 5.83 | qfq | 17,020,500 | 100,515,549 | -4.11% |
| 2023-12-19 | 6.07 | 6.17 | 6.03 | 6.08 | 6.08 | qfq | 12,819,175 | 77,914,189 | 0.00% |
| 2023-12-18 | 6.30 | 6.33 | 6.06 | 6.08 | 6.08 | qfq | 16,984,950 | 104,766,955 | -3.95% |
| 2023-12-15 | 6.41 | 6.45 | 6.20 | 6.33 | 6.33 | qfq | 18,800,100 | 118,569,890 | -0.78% |
| 2023-12-14 | 6.43 | 6.64 | 6.35 | 6.38 | 6.38 | qfq | 28,736,254 | 185,763,379 | -0.31% |
| 2023-12-13 | 6.58 | 6.60 | 6.37 | 6.40 | 6.40 | qfq | 30,548,504 | 197,477,774 | -2.29% |
| 2023-12-12 | 6.21 | 6.66 | 6.18 | 6.55 | 6.55 | qfq | 45,622,676 | 296,634,664 | 5.48% |
| 2023-12-11 | 6.12 | 6.22 | 6.06 | 6.21 | 6.21 | qfq | 13,322,300 | 81,685,455 | 0.65% |
| 2023-12-08 | 6.34 | 6.35 | 6.13 | 6.17 | 6.17 | qfq | 16,642,776 | 103,527,100 | -2.99% |
| 2023-12-07 | 6.30 | 6.51 | 6.27 | 6.36 | 6.36 | qfq | 21,505,600 | 136,902,090 | 0.47% |
| 2023-12-06 | 6.24 | 6.37 | 5.96 | 6.33 | 6.33 | qfq | 28,436,400 | 175,462,409 | 0.48% |
| 2023-12-05 | 6.51 | 6.58 | 6.29 | 6.30 | 6.30 | qfq | 23,044,900 | 147,465,595 | -4.11% |
| 2023-12-04 | 6.45 | 6.67 | 6.41 | 6.57 | 6.57 | qfq | 33,215,050 | 217,694,774 | 1.55% |
| 2023-12-01 | 6.14 | 6.53 | 6.10 | 6.47 | 6.47 | qfq | 42,541,551 | 270,810,824 | 6.41% |
| 2023-11-30 | 6.07 | 6.16 | 6.00 | 6.08 | 6.08 | qfq | 8,106,055 | 49,210,487 | -0.33% |
| 2023-11-29 | 6.12 | 6.23 | 6.05 | 6.10 | 6.10 | qfq | 8,948,510 | 54,986,430 | 0.00% |
| 2023-11-28 | 6.07 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 6,755,323 | 41,182,152 | 0.49% |
| 2023-11-27 | 6.08 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 6,776,650 | 41,294,764 | 0.00% |
| 2023-11-24 | 6.16 | 6.21 | 6.05 | 6.07 | 6.07 | qfq | 7,590,804 | 46,339,536 | -1.78% |
| 2023-11-23 | 6.17 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 8,531,376 | 52,467,130 | -0.16% |
| 2023-11-22 | 6.20 | 6.29 | 6.15 | 6.19 | 6.19 | qfq | 10,750,400 | 66,846,966 | -0.16% |
| 2023-11-21 | 6.25 | 6.29 | 6.19 | 6.20 | 6.20 | qfq | 10,873,901 | 67,902,638 | -0.96% |
| 2023-11-20 | 6.21 | 6.28 | 6.12 | 6.26 | 6.26 | qfq | 11,951,001 | 74,315,630 | 1.29% |
| 2023-11-17 | 6.17 | 6.26 | 6.12 | 6.18 | 6.18 | qfq | 10,833,650 | 66,930,693 | -0.48% |
| 2023-11-16 | 6.16 | 6.33 | 6.12 | 6.21 | 6.21 | qfq | 15,319,950 | 95,653,742 | 0.81% |
| 2023-11-15 | 6.23 | 6.30 | 6.14 | 6.16 | 6.16 | qfq | 14,192,000 | 88,015,424 | -1.91% |
| 2023-11-14 | 6.12 | 6.28 | 6.10 | 6.28 | 6.28 | qfq | 19,638,904 | 122,044,673 | 2.28% |
| 2023-11-13 | 6.00 | 6.19 | 6.00 | 6.14 | 6.14 | qfq | 17,026,854 | 104,242,107 | 3.72% |
| 2023-11-10 | 6.01 | 6.01 | 5.90 | 5.92 | 5.92 | qfq | 8,634,500 | 51,290,995 | -1.66% |
| 2023-11-09 | 6.07 | 6.14 | 5.98 | 6.02 | 6.02 | qfq | 10,295,600 | 62,099,493 | -1.31% |
| 2023-11-08 | 6.02 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 14,530,800 | 88,648,994 | 1.33% |
| 2023-11-07 | 5.99 | 6.06 | 5.96 | 6.02 | 6.02 | qfq | 9,502,350 | 57,202,688 | 0.33% |
| 2023-11-06 | 5.90 | 6.03 | 5.89 | 6.00 | 6.00 | qfq | 12,990,500 | 77,700,858 | 1.87% |
| 2023-11-03 | 5.79 | 5.92 | 5.76 | 5.89 | 5.89 | qfq | 11,391,700 | 66,710,258 | 1.38% |
| 2023-11-02 | 5.76 | 5.96 | 5.75 | 5.81 | 5.81 | qfq | 13,756,400 | 80,720,914 | 1.04% |
| 2023-11-01 | 5.69 | 5.85 | 5.66 | 5.75 | 5.75 | qfq | 10,727,425 | 62,011,022 | 1.23% |
| 2023-10-31 | 5.72 | 5.81 | 5.64 | 5.68 | 5.68 | qfq | 9,760,503 | 55,881,576 | -0.87% |
| 2023-10-30 | 5.57 | 5.73 | 5.53 | 5.73 | 5.73 | qfq | 13,440,228 | 76,106,677 | 2.14% |
| 2023-10-27 | 5.80 | 5.85 | 5.46 | 5.61 | 5.61 | qfq | 24,014,150 | 134,252,960 | -4.59% |
| 2023-10-26 | 5.83 | 6.01 | 5.82 | 5.88 | 5.88 | qfq | 10,700,800 | 63,406,301 | 0.00% |
| 2023-10-25 | 5.76 | 5.90 | 5.74 | 5.88 | 5.88 | qfq | 9,282,200 | 54,190,360 | 2.26% |
| 2023-10-24 | 5.61 | 5.81 | 5.57 | 5.75 | 5.75 | qfq | 8,702,675 | 49,863,171 | 3.42% |
| 2023-10-23 | 5.79 | 5.80 | 5.53 | 5.56 | 5.56 | qfq | 8,327,950 | 47,008,199 | -3.64% |
| 2023-10-20 | 5.89 | 5.95 | 5.76 | 5.77 | 5.77 | qfq | 7,774,200 | 45,266,529 | -2.37% |
| 2023-10-19 | 5.89 | 6.08 | 5.88 | 5.91 | 5.91 | qfq | 10,371,269 | 62,014,763 | -0.34% |
| 2023-10-18 | 6.02 | 6.03 | 5.86 | 5.93 | 5.93 | qfq | 8,249,069 | 48,800,630 | -1.82% |
| 2023-10-17 | 6.04 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 8,064,300 | 48,868,919 | 0.00% |
| 2023-10-16 | 6.04 | 6.11 | 5.97 | 6.04 | 6.04 | qfq | 9,365,800 | 56,525,070 | -0.17% |
| 2023-10-13 | 6.06 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 8,303,975 | 50,368,913 | -1.31% |
| 2023-10-12 | 6.08 | 6.24 | 6.03 | 6.13 | 6.13 | qfq | 13,906,700 | 85,348,828 | 0.49% |
| 2023-10-11 | 5.96 | 6.17 | 5.90 | 6.10 | 6.10 | qfq | 18,014,951 | 109,837,896 | 2.01% |
| 2023-10-10 | 5.86 | 6.06 | 5.84 | 5.98 | 5.98 | qfq | 12,377,875 | 74,080,669 | 2.75% |
| 2023-10-09 | 5.87 | 5.89 | 5.76 | 5.82 | 5.82 | qfq | 6,390,850 | 37,193,191 | -1.19% |
| 2023-09-28 | 5.84 | 5.94 | 5.80 | 5.89 | 5.89 | qfq | 7,069,200 | 41,653,005 | 1.73% |
| 2023-09-27 | 5.82 | 5.85 | 5.73 | 5.79 | 5.79 | qfq | 6,657,200 | 38,615,188 | 0.70% |
| 2023-09-26 | 5.68 | 5.83 | 5.68 | 5.75 | 5.75 | qfq | 4,910,750 | 28,262,858 | 0.35% |
| 2023-09-25 | 5.83 | 5.84 | 5.72 | 5.73 | 5.73 | qfq | 4,982,300 | 28,704,917 | -1.55% |
| 2023-09-22 | 5.64 | 5.82 | 5.63 | 5.82 | 5.82 | qfq | 5,860,065 | 33,790,706 | 2.65% |
| 2023-09-21 | 5.72 | 5.76 | 5.64 | 5.67 | 5.67 | qfq | 4,422,750 | 25,136,286 | -0.70% |
| 2023-09-20 | 5.75 | 5.80 | 5.70 | 5.71 | 5.71 | qfq | 3,348,100 | 19,253,886 | -1.04% |
| 2023-09-19 | 5.88 | 5.91 | 5.77 | 5.77 | 5.77 | qfq | 6,033,465 | 35,064,965 | -2.20% |
| 2023-09-18 | 5.78 | 5.96 | 5.70 | 5.90 | 5.90 | qfq | 9,123,106 | 53,638,523 | 1.72% |
| 2023-09-15 | 5.79 | 5.86 | 5.76 | 5.80 | 5.80 | qfq | 5,125,006 | 29,792,050 | 0.17% |
| 2023-09-14 | 5.84 | 5.85 | 5.76 | 5.79 | 5.79 | qfq | 5,255,156 | 30,429,534 | -0.86% |
| 2023-09-13 | 5.92 | 5.96 | 5.80 | 5.84 | 5.84 | qfq | 7,358,905 | 43,140,474 | -1.85% |
| 2023-09-12 | 6.01 | 6.05 | 5.95 | 5.95 | 5.95 | qfq | 6,387,300 | 38,160,900 | -1.49% |
| 2023-09-11 | 5.99 | 6.06 | 5.93 | 6.04 | 6.04 | qfq | 7,021,554 | 42,143,309 | 1.00% |
| 2023-09-08 | 6.00 | 6.06 | 5.91 | 5.98 | 5.98 | qfq | 12,492,978 | 74,535,639 | -1.16% |
| 2023-09-07 | 6.00 | 6.22 | 6.00 | 6.05 | 6.05 | qfq | 19,623,578 | 120,393,272 | 0.33% |
| 2023-09-06 | 6.02 | 6.04 | 5.98 | 6.03 | 6.03 | qfq | 5,498,250 | 33,023,678 | -0.17% |
| 2023-09-05 | 6.12 | 6.12 | 6.03 | 6.04 | 6.04 | qfq | 6,795,800 | 41,200,316 | -1.31% |
| 2023-09-04 | 5.99 | 6.12 | 5.99 | 6.12 | 6.12 | qfq | 12,046,449 | 73,100,434 | 2.51% |
| 2023-09-01 | 6.01 | 6.05 | 5.92 | 5.97 | 5.97 | qfq | 7,603,450 | 45,268,654 | -0.50% |
| 2023-08-31 | 6.00 | 6.02 | 5.91 | 6.00 | 6.00 | qfq | 10,825,800 | 64,565,117 | -0.99% |
| 2023-08-30 | 5.94 | 6.12 | 5.92 | 6.06 | 6.06 | qfq | 19,710,155 | 119,116,813 | 3.06% |
| 2023-08-29 | 5.67 | 5.89 | 5.66 | 5.88 | 5.88 | qfq | 10,615,350 | 61,856,505 | 2.98% |
| 2023-08-28 | 5.88 | 5.92 | 5.68 | 5.71 | 5.71 | qfq | 11,345,845 | 65,472,658 | 1.96% |
| 2023-08-25 | 5.81 | 5.81 | 5.58 | 5.60 | 5.60 | qfq | 10,678,000 | 60,518,676 | -4.27% |
| 2023-08-24 | 5.84 | 5.91 | 5.74 | 5.85 | 5.85 | qfq | 8,971,600 | 52,379,225 | 0.17% |
| 2023-08-23 | 5.92 | 5.93 | 5.83 | 5.84 | 5.84 | qfq | 6,507,615 | 38,240,654 | -1.68% |
| 2023-08-22 | 5.83 | 5.94 | 5.82 | 5.94 | 5.94 | qfq | 8,784,800 | 51,758,856 | 1.37% |
| 2023-08-21 | 5.87 | 5.97 | 5.83 | 5.86 | 5.86 | qfq | 6,437,900 | 37,999,478 | 0.17% |
| 2023-08-18 | 6.00 | 6.05 | 5.84 | 5.85 | 5.85 | qfq | 8,546,000 | 50,703,227 | -2.50% |
| 2023-08-17 | 5.92 | 6.01 | 5.85 | 6.00 | 6.00 | qfq | 7,382,400 | 43,880,634 | 1.18% |
| 2023-08-16 | 6.05 | 6.05 | 5.89 | 5.93 | 5.93 | qfq | 9,722,600 | 58,020,933 | -1.98% |
| 2023-08-15 | 6.16 | 6.16 | 6.00 | 6.05 | 6.05 | qfq | 7,487,850 | 45,369,930 | -1.79% |
| 2023-08-14 | 6.04 | 6.17 | 6.01 | 6.16 | 6.16 | qfq | 8,278,050 | 50,401,218 | 1.82% |
| 2023-08-11 | 6.21 | 6.21 | 6.05 | 6.05 | 6.05 | qfq | 8,421,900 | 51,446,124 | -2.10% |
| 2023-08-10 | 6.17 | 6.22 | 6.14 | 6.18 | 6.18 | qfq | 5,764,950 | 35,606,143 | 0.00% |
| 2023-08-09 | 6.28 | 6.30 | 6.16 | 6.18 | 6.18 | qfq | 9,345,305 | 58,112,240 | -2.06% |
| 2023-08-08 | 6.32 | 6.40 | 6.29 | 6.31 | 6.31 | qfq | 10,074,005 | 63,812,222 | 0.16% |
| 2023-08-07 | 6.26 | 6.33 | 6.24 | 6.30 | 6.30 | qfq | 7,974,850 | 50,155,924 | 0.16% |
| 2023-08-04 | 6.20 | 6.35 | 6.20 | 6.29 | 6.29 | qfq | 11,663,100 | 73,464,666 | 1.62% |
| 2023-08-03 | 6.23 | 6.24 | 6.17 | 6.19 | 6.19 | qfq | 5,869,200 | 36,360,448 | -0.96% |
| 2023-08-02 | 6.27 | 6.33 | 6.20 | 6.25 | 6.25 | qfq | 9,248,800 | 57,599,986 | -1.42% |
| 2023-08-01 | 6.28 | 6.42 | 6.25 | 6.34 | 6.34 | qfq | 14,603,550 | 92,589,390 | 0.96% |
| 2023-07-31 | 6.24 | 6.34 | 6.22 | 6.28 | 6.28 | qfq | 11,918,500 | 74,816,490 | 1.45% |
| 2023-07-28 | 6.09 | 6.23 | 6.03 | 6.19 | 6.19 | qfq | 12,339,400 | 75,722,128 | 1.64% |
| 2023-07-27 | 6.14 | 6.21 | 6.08 | 6.09 | 6.09 | qfq | 8,031,605 | 49,252,093 | -1.14% |
| 2023-07-26 | 6.25 | 6.26 | 6.14 | 6.16 | 6.16 | qfq | 8,007,550 | 49,364,377 | -1.28% |
| 2023-07-25 | 6.14 | 6.25 | 6.12 | 6.24 | 6.24 | qfq | 10,557,400 | 65,452,415 | 1.96% |
| 2023-07-24 | 6.16 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 9,224,200 | 56,318,431 | -1.13% |
| 2023-07-21 | 6.20 | 6.26 | 6.14 | 6.19 | 6.19 | qfq | 15,361,700 | 95,268,488 | -2.67% |
| 2023-07-20 | 6.18 | 6.47 | 6.18 | 6.36 | 6.36 | qfq | 23,800,505 | 150,413,582 | 3.08% |
| 2023-07-19 | 6.09 | 6.20 | 6.09 | 6.17 | 6.17 | qfq | 7,374,329 | 45,447,508 | 0.98% |
| 2023-07-18 | 6.12 | 6.16 | 6.10 | 6.11 | 6.11 | qfq | 5,488,900 | 33,625,835 | -0.49% |