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
鹏鹞环保300664.SZ
最近收盘价4.412026-07-17
最近交易日2026-07-17
成交量（股）9,066,613
成交额（元）40,496,309
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-28 | 2024-09-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-22 | 2024-07-30 | cash_dividend | 0.08 | — | — | — | 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 | 4.48 | 4.57 | 4.36 | 4.41 | 4.41 | qfq | 9,066,613 | 40,496,309 | -1.78% |
| 2026-07-16 | 4.46 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 8,155,730 | 36,608,076 | 0.67% |
| 2026-07-15 | 4.40 | 4.50 | 4.37 | 4.46 | 4.46 | qfq | 8,706,850 | 38,788,186 | 1.13% |
| 2026-07-14 | 4.23 | 4.42 | 4.22 | 4.41 | 4.41 | qfq | 11,009,700 | 47,788,878 | 3.76% |
| 2026-07-13 | 4.34 | 4.38 | 4.23 | 4.25 | 4.25 | qfq | 8,275,200 | 35,355,179 | -2.52% |
| 2026-07-10 | 4.24 | 4.42 | 4.19 | 4.36 | 4.36 | qfq | 10,435,800 | 45,211,339 | 2.11% |
| 2026-07-09 | 4.34 | 4.36 | 4.21 | 4.27 | 4.27 | qfq | 12,352,950 | 52,766,436 | -2.51% |
| 2026-07-08 | 4.40 | 4.45 | 4.33 | 4.38 | 4.38 | qfq | 5,706,800 | 24,994,576 | -0.23% |
| 2026-07-07 | 4.51 | 4.51 | 4.39 | 4.39 | 4.39 | qfq | 6,448,700 | 28,608,772 | -2.44% |
| 2026-07-06 | 4.49 | 4.54 | 4.45 | 4.50 | 4.50 | qfq | 5,039,600 | 22,664,422 | 0.67% |
| 2026-07-03 | 4.42 | 4.51 | 4.42 | 4.47 | 4.47 | qfq | 6,884,604 | 30,792,714 | 1.59% |
| 2026-07-02 | 4.43 | 4.52 | 4.35 | 4.40 | 4.40 | qfq | 7,830,491 | 34,770,306 | 0.46% |
| 2026-07-01 | 4.22 | 4.56 | 4.21 | 4.38 | 4.38 | qfq | 16,418,291 | 72,558,106 | 3.30% |
| 2026-06-30 | 4.25 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 7,480,450 | 31,489,116 | -0.70% |
| 2026-06-29 | 4.24 | 4.31 | 4.11 | 4.27 | 4.27 | qfq | 9,653,907 | 40,703,513 | 0.23% |
| 2026-06-26 | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | qfq | 9,197,349 | 39,367,394 | -1.84% |
| 2026-06-25 | 4.45 | 4.46 | 4.31 | 4.34 | 4.34 | qfq | 7,786,708 | 33,890,541 | -2.47% |
| 2026-06-24 | 4.59 | 4.60 | 4.42 | 4.45 | 4.45 | qfq | 8,315,000 | 37,132,913 | -3.05% |
| 2026-06-23 | 4.49 | 4.72 | 4.49 | 4.59 | 4.59 | qfq | 10,446,600 | 48,312,052 | 1.32% |
| 2026-06-22 | 4.52 | 4.54 | 4.36 | 4.53 | 4.53 | qfq | 11,514,050 | 51,058,765 | 0.44% |
| 2026-06-18 | 4.70 | 4.71 | 4.48 | 4.51 | 4.51 | qfq | 13,762,550 | 62,564,287 | -3.63% |
| 2026-06-17 | 4.76 | 4.76 | 4.67 | 4.68 | 4.68 | qfq | 7,046,450 | 33,099,494 | -1.89% |
| 2026-06-16 | 4.83 | 4.83 | 4.71 | 4.77 | 4.77 | qfq | 5,610,600 | 26,687,816 | -1.24% |
| 2026-06-15 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | qfq | 6,622,100 | 31,991,312 | 1.05% |
| 2026-06-12 | 4.75 | 4.80 | 4.67 | 4.78 | 4.78 | qfq | 7,981,685 | 37,961,679 | 1.49% |
| 2026-06-11 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 6,507,000 | 30,637,892 | -1.67% |
| 2026-06-10 | 4.88 | 4.89 | 4.72 | 4.79 | 4.79 | qfq | 8,892,150 | 42,495,325 | -2.84% |
| 2026-06-09 | 4.95 | 4.97 | 4.87 | 4.93 | 4.93 | qfq | 6,541,424 | 32,136,395 | 0.20% |
| 2026-06-08 | 5.06 | 5.10 | 4.87 | 4.92 | 4.92 | qfq | 14,384,550 | 71,492,874 | -4.47% |
| 2026-06-05 | 4.88 | 5.34 | 4.87 | 5.15 | 5.15 | qfq | 21,512,200 | 110,338,163 | 4.67% |
| 2026-06-04 | 4.93 | 4.98 | 4.86 | 4.92 | 4.92 | qfq | 8,259,680 | 40,628,575 | -1.40% |
| 2026-06-03 | 5.02 | 5.02 | 4.94 | 4.99 | 4.99 | qfq | 8,502,050 | 42,309,614 | -1.77% |
| 2026-06-02 | 5.04 | 5.12 | 4.94 | 5.08 | 5.08 | qfq | 12,029,500 | 60,426,623 | 0.20% |
| 2026-06-01 | 4.92 | 5.11 | 4.92 | 5.07 | 5.07 | qfq | 10,287,700 | 51,962,586 | 2.63% |
| 2026-05-29 | 5.02 | 5.06 | 4.94 | 4.94 | 4.94 | qfq | 9,482,000 | 47,468,954 | -1.59% |
| 2026-05-28 | 4.99 | 5.05 | 4.92 | 5.02 | 5.02 | qfq | 6,990,800 | 34,950,983 | 0.20% |
| 2026-05-27 | 5.10 | 5.11 | 4.95 | 5.01 | 4.96 | qfq | 10,432,400 | 52,283,766 | -1.57% |
| 2026-05-26 | 5.15 | 5.18 | 5.04 | 5.09 | 5.04 | qfq | 11,174,400 | 56,797,067 | -1.74% |
| 2026-05-25 | 5.25 | 5.27 | 5.13 | 5.18 | 5.13 | qfq | 12,153,100 | 63,021,695 | -2.26% |
| 2026-05-22 | 5.16 | 5.38 | 5.10 | 5.30 | 5.25 | qfq | 14,371,555 | 75,178,581 | 3.72% |
| 2026-05-21 | 5.36 | 5.40 | 5.10 | 5.11 | 5.06 | qfq | 19,012,450 | 99,948,863 | -4.31% |
| 2026-05-20 | 5.46 | 5.47 | 5.33 | 5.34 | 5.29 | qfq | 13,295,453 | 71,410,100 | -2.91% |
| 2026-05-19 | 5.49 | 5.51 | 5.40 | 5.50 | 5.45 | qfq | 10,723,300 | 58,524,708 | 0.18% |
| 2026-05-18 | 5.42 | 5.50 | 5.36 | 5.49 | 5.44 | qfq | 10,360,750 | 56,155,506 | 0.55% |
| 2026-05-15 | 5.65 | 5.66 | 5.43 | 5.46 | 5.41 | qfq | 20,010,150 | 110,134,901 | -3.36% |
| 2026-05-14 | 5.65 | 5.77 | 5.57 | 5.65 | 5.60 | qfq | 20,077,900 | 113,907,696 | -0.18% |
| 2026-05-13 | 5.52 | 5.72 | 5.48 | 5.66 | 5.61 | qfq | 19,403,600 | 109,281,715 | 2.72% |
| 2026-05-12 | 5.65 | 5.66 | 5.48 | 5.51 | 5.46 | qfq | 14,523,055 | 80,409,536 | -2.48% |
| 2026-05-11 | 5.63 | 5.72 | 5.58 | 5.65 | 5.60 | qfq | 19,540,750 | 110,322,490 | 0.36% |
| 2026-05-08 | 5.51 | 5.65 | 5.50 | 5.63 | 5.58 | qfq | 17,064,150 | 94,886,157 | 1.81% |
| 2026-05-07 | 5.60 | 5.62 | 5.49 | 5.53 | 5.48 | qfq | 17,497,450 | 96,805,002 | -1.07% |
| 2026-05-06 | 5.63 | 5.66 | 5.58 | 5.59 | 5.54 | qfq | 14,457,492 | 81,139,657 | -0.18% |
| 2026-04-30 | 5.62 | 5.68 | 5.55 | 5.60 | 5.55 | qfq | 13,862,700 | 77,743,651 | -0.53% |
| 2026-04-29 | 5.60 | 5.69 | 5.58 | 5.63 | 5.58 | qfq | 14,834,950 | 83,737,046 | 0.00% |
| 2026-04-28 | 5.59 | 5.71 | 5.55 | 5.63 | 5.58 | qfq | 19,577,650 | 110,185,969 | -0.53% |
| 2026-04-27 | 5.70 | 5.70 | 5.33 | 5.66 | 5.61 | qfq | 28,834,400 | 159,196,723 | -0.70% |
| 2026-04-24 | 5.95 | 5.99 | 5.62 | 5.70 | 5.65 | qfq | 30,284,750 | 173,809,862 | -5.00% |
| 2026-04-23 | 6.10 | 6.13 | 5.96 | 6.00 | 5.94 | qfq | 22,779,000 | 137,177,246 | -1.64% |
| 2026-04-22 | 6.07 | 6.17 | 6.05 | 6.10 | 6.04 | qfq | 13,941,859 | 85,170,552 | 0.33% |
| 2026-04-21 | 6.17 | 6.24 | 6.05 | 6.08 | 6.02 | qfq | 21,979,030 | 134,301,127 | -2.25% |
| 2026-04-20 | 6.22 | 6.33 | 6.16 | 6.22 | 6.16 | qfq | 20,783,700 | 129,551,809 | 0.48% |
| 2026-04-17 | 6.31 | 6.31 | 6.16 | 6.19 | 6.13 | qfq | 22,154,400 | 137,689,508 | -2.37% |
| 2026-04-16 | 6.14 | 6.34 | 6.04 | 6.34 | 6.28 | qfq | 33,768,200 | 209,488,443 | 3.43% |
| 2026-04-15 | 6.16 | 6.20 | 6.08 | 6.13 | 6.07 | qfq | 17,870,750 | 109,865,371 | -0.81% |
| 2026-04-14 | 6.26 | 6.27 | 6.10 | 6.18 | 6.12 | qfq | 23,935,100 | 147,572,923 | -0.48% |
| 2026-04-13 | 6.23 | 6.26 | 6.06 | 6.21 | 6.15 | qfq | 32,385,650 | 200,512,078 | -0.32% |
| 2026-04-10 | 6.10 | 6.47 | 6.03 | 6.23 | 6.17 | qfq | 59,229,550 | 369,902,635 | 3.32% |
| 2026-04-09 | 6.12 | 6.14 | 5.83 | 6.03 | 5.97 | qfq | 56,705,000 | 338,923,681 | -2.58% |
| 2026-04-08 | 5.42 | 6.29 | 5.38 | 6.19 | 6.13 | qfq | 66,007,603 | 388,239,265 | 15.27% |
| 2026-04-07 | 5.27 | 5.38 | 5.22 | 5.37 | 5.32 | qfq | 13,824,050 | 73,635,746 | 1.90% |
| 2026-04-03 | 5.55 | 5.56 | 5.25 | 5.27 | 5.22 | qfq | 22,190,800 | 118,683,143 | -4.53% |
| 2026-04-02 | 5.65 | 5.70 | 5.48 | 5.52 | 5.47 | qfq | 17,841,800 | 99,310,586 | -2.99% |
| 2026-04-01 | 5.74 | 5.78 | 5.63 | 5.69 | 5.64 | qfq | 18,321,250 | 104,257,513 | 0.53% |
| 2026-03-31 | 5.93 | 5.95 | 5.63 | 5.66 | 5.61 | qfq | 24,129,900 | 139,208,692 | -5.03% |
| 2026-03-30 | 5.95 | 6.08 | 5.88 | 5.96 | 5.90 | qfq | 14,896,100 | 88,697,497 | -0.67% |
| 2026-03-27 | 6.00 | 6.11 | 5.97 | 6.00 | 5.94 | qfq | 16,241,000 | 97,849,843 | -0.33% |
| 2026-03-26 | 6.11 | 6.12 | 5.97 | 6.02 | 5.96 | qfq | 25,796,900 | 155,554,404 | -1.47% |
| 2026-03-25 | 5.90 | 6.13 | 5.81 | 6.11 | 6.05 | qfq | 25,295,699 | 152,842,154 | 3.91% |
| 2026-03-24 | 5.74 | 5.89 | 5.63 | 5.88 | 5.82 | qfq | 26,375,750 | 152,558,383 | 4.81% |
| 2026-03-23 | 5.70 | 5.87 | 5.50 | 5.61 | 5.56 | qfq | 37,137,049 | 211,073,546 | -6.50% |
| 2026-03-20 | 6.14 | 6.25 | 5.98 | 6.00 | 5.94 | qfq | 28,221,180 | 171,684,701 | -1.96% |
| 2026-03-19 | 6.18 | 6.26 | 6.08 | 6.12 | 6.06 | qfq | 26,411,535 | 163,236,864 | -1.29% |
| 2026-03-18 | 6.00 | 6.26 | 6.00 | 6.20 | 6.14 | qfq | 35,944,350 | 220,668,226 | 3.68% |
| 2026-03-17 | 6.20 | 6.20 | 5.97 | 5.98 | 5.92 | qfq | 32,330,512 | 196,205,262 | -3.55% |
| 2026-03-16 | 6.29 | 6.49 | 6.15 | 6.20 | 6.14 | qfq | 37,461,389 | 234,201,577 | -2.36% |
| 2026-03-13 | 6.17 | 6.52 | 6.12 | 6.35 | 6.29 | qfq | 50,770,901 | 322,391,175 | 2.92% |
| 2026-03-12 | 6.13 | 6.21 | 6.10 | 6.17 | 6.11 | qfq | 26,477,800 | 162,840,476 | -0.48% |
| 2026-03-11 | 6.03 | 6.27 | 6.03 | 6.20 | 6.14 | qfq | 43,341,975 | 267,941,069 | 3.33% |
| 2026-03-10 | 6.00 | 6.09 | 5.96 | 6.00 | 5.94 | qfq | 27,104,596 | 162,664,283 | -0.99% |
| 2026-03-09 | 6.10 | 6.27 | 6.01 | 6.06 | 6.00 | qfq | 47,811,349 | 291,838,322 | 1.68% |
| 2026-03-06 | 5.97 | 5.99 | 5.90 | 5.96 | 5.90 | qfq | 32,739,746 | 194,668,762 | -1.97% |
| 2026-03-05 | 5.84 | 6.12 | 5.80 | 6.08 | 6.02 | qfq | 45,209,850 | 269,989,799 | 5.92% |
| 2026-03-04 | 5.81 | 5.86 | 5.67 | 5.74 | 5.68 | qfq | 22,479,150 | 129,250,132 | -1.88% |
| 2026-03-03 | 5.82 | 5.97 | 5.75 | 5.85 | 5.79 | qfq | 31,956,894 | 187,603,006 | 0.17% |
| 2026-03-02 | 5.84 | 5.90 | 5.74 | 5.84 | 5.78 | qfq | 20,156,149 | 117,370,330 | -1.02% |
| 2026-02-27 | 5.84 | 5.90 | 5.78 | 5.90 | 5.84 | qfq | 23,444,699 | 137,033,993 | 0.85% |
| 2026-02-26 | 5.74 | 5.87 | 5.70 | 5.85 | 5.79 | qfq | 23,743,299 | 137,466,551 | 2.09% |
| 2026-02-25 | 5.68 | 5.79 | 5.67 | 5.73 | 5.67 | qfq | 17,389,572 | 99,912,139 | 0.35% |
| 2026-02-24 | 5.59 | 5.73 | 5.59 | 5.71 | 5.66 | qfq | 11,966,149 | 67,831,943 | 2.33% |
| 2026-02-13 | 5.64 | 5.66 | 5.58 | 5.58 | 5.53 | qfq | 9,637,600 | 54,116,346 | -0.89% |
| 2026-02-12 | 5.72 | 5.73 | 5.62 | 5.63 | 5.58 | qfq | 14,769,450 | 83,425,138 | -1.75% |
| 2026-02-11 | 5.71 | 5.76 | 5.68 | 5.73 | 5.67 | qfq | 8,433,100 | 48,258,789 | 0.53% |
| 2026-02-10 | 5.75 | 5.77 | 5.70 | 5.70 | 5.65 | qfq | 9,455,449 | 54,195,455 | -0.87% |
| 2026-02-09 | 5.77 | 5.79 | 5.73 | 5.75 | 5.69 | qfq | 13,424,500 | 77,290,208 | 0.35% |
| 2026-02-06 | 5.71 | 5.80 | 5.69 | 5.73 | 5.67 | qfq | 12,087,750 | 69,622,615 | -0.35% |
| 2026-02-05 | 5.74 | 5.85 | 5.72 | 5.75 | 5.69 | qfq | 14,010,300 | 80,889,555 | -0.17% |
| 2026-02-04 | 5.69 | 5.78 | 5.67 | 5.76 | 5.70 | qfq | 12,114,800 | 69,553,409 | 1.23% |
| 2026-02-03 | 5.63 | 5.70 | 5.63 | 5.69 | 5.64 | qfq | 11,450,198 | 64,961,738 | 1.43% |
| 2026-02-02 | 5.72 | 5.75 | 5.61 | 5.61 | 5.56 | qfq | 13,145,200 | 74,766,208 | -2.09% |
| 2026-01-30 | 5.69 | 5.78 | 5.65 | 5.73 | 5.67 | qfq | 13,793,013 | 78,800,059 | 0.17% |
| 2026-01-29 | 5.73 | 5.78 | 5.67 | 5.72 | 5.66 | qfq | 13,357,750 | 76,442,181 | -0.17% |
| 2026-01-28 | 5.75 | 5.80 | 5.71 | 5.73 | 5.67 | qfq | 12,016,350 | 69,030,173 | -0.69% |
| 2026-01-27 | 5.80 | 5.82 | 5.66 | 5.77 | 5.71 | qfq | 16,203,050 | 92,783,896 | -0.86% |
| 2026-01-26 | 5.87 | 5.91 | 5.77 | 5.82 | 5.76 | qfq | 18,294,664 | 106,551,031 | -0.68% |
| 2026-01-23 | 5.88 | 5.90 | 5.82 | 5.86 | 5.80 | qfq | 13,869,350 | 81,154,244 | -0.51% |
| 2026-01-22 | 5.78 | 5.90 | 5.76 | 5.89 | 5.83 | qfq | 15,290,449 | 89,358,893 | 1.73% |
| 2026-01-21 | 5.75 | 5.80 | 5.71 | 5.79 | 5.73 | qfq | 12,283,299 | 70,793,906 | 0.17% |
| 2026-01-20 | 5.79 | 5.82 | 5.74 | 5.78 | 5.72 | qfq | 12,736,549 | 73,512,778 | -0.34% |
| 2026-01-19 | 5.71 | 5.80 | 5.68 | 5.80 | 5.74 | qfq | 14,253,550 | 82,046,403 | 1.05% |
| 2026-01-16 | 5.67 | 5.82 | 5.65 | 5.74 | 5.68 | qfq | 22,632,162 | 129,903,233 | 1.41% |
| 2026-01-15 | 5.63 | 5.70 | 5.60 | 5.66 | 5.61 | qfq | 13,836,299 | 78,206,630 | 0.35% |
| 2026-01-14 | 5.64 | 5.72 | 5.57 | 5.64 | 5.59 | qfq | 22,250,164 | 125,776,956 | -0.35% |
| 2026-01-13 | 5.63 | 5.70 | 5.58 | 5.66 | 5.61 | qfq | 20,396,863 | 115,338,311 | 0.53% |
| 2026-01-12 | 5.64 | 5.65 | 5.55 | 5.63 | 5.58 | qfq | 22,234,513 | 124,510,540 | 0.72% |
| 2026-01-09 | 5.64 | 5.78 | 5.56 | 5.59 | 5.54 | qfq | 35,002,469 | 197,610,805 | 2.19% |
| 2026-01-08 | 5.45 | 5.49 | 5.43 | 5.47 | 5.42 | qfq | 12,024,350 | 65,776,691 | 0.37% |
| 2026-01-07 | 5.47 | 5.48 | 5.42 | 5.45 | 5.40 | qfq | 11,664,500 | 63,576,816 | -0.55% |
| 2026-01-06 | 5.43 | 5.48 | 5.42 | 5.48 | 5.43 | qfq | 12,771,450 | 69,781,275 | 0.74% |
| 2026-01-05 | 5.36 | 5.45 | 5.35 | 5.44 | 5.39 | qfq | 9,447,200 | 51,183,752 | 1.49% |
| 2025-12-31 | 5.35 | 5.40 | 5.32 | 5.36 | 5.31 | qfq | 8,670,250 | 46,500,793 | 0.19% |
| 2025-12-30 | 5.40 | 5.41 | 5.32 | 5.35 | 5.30 | qfq | 10,451,750 | 56,065,382 | -0.74% |
| 2025-12-29 | 5.42 | 5.43 | 5.37 | 5.39 | 5.34 | qfq | 10,111,232 | 54,591,143 | -0.74% |
| 2025-12-26 | 5.44 | 5.47 | 5.40 | 5.43 | 5.38 | qfq | 9,567,700 | 51,943,364 | -0.18% |
| 2025-12-25 | 5.43 | 5.45 | 5.42 | 5.44 | 5.39 | qfq | 9,106,200 | 49,484,351 | 0.37% |
| 2025-12-24 | 5.38 | 5.43 | 5.35 | 5.42 | 5.37 | qfq | 7,889,100 | 42,710,723 | 0.74% |
| 2025-12-23 | 5.43 | 5.44 | 5.35 | 5.38 | 5.33 | qfq | 8,533,550 | 45,989,816 | -1.28% |
| 2025-12-22 | 5.45 | 5.50 | 5.43 | 5.45 | 5.40 | qfq | 9,794,050 | 53,477,218 | 0.00% |
| 2025-12-19 | 5.40 | 5.46 | 5.36 | 5.45 | 5.40 | qfq | 7,308,479 | 39,674,993 | 1.30% |
| 2025-12-18 | 5.31 | 5.42 | 5.29 | 5.38 | 5.33 | qfq | 9,553,700 | 51,401,248 | 0.94% |
| 2025-12-17 | 5.32 | 5.35 | 5.24 | 5.33 | 5.28 | qfq | 10,215,100 | 54,071,338 | -0.37% |
| 2025-12-16 | 5.43 | 5.45 | 5.33 | 5.35 | 5.30 | qfq | 13,897,350 | 74,623,933 | -1.65% |
| 2025-12-15 | 5.40 | 5.49 | 5.34 | 5.44 | 5.39 | qfq | 11,195,000 | 60,878,929 | 0.74% |
| 2025-12-12 | 5.42 | 5.51 | 5.39 | 5.40 | 5.35 | qfq | 13,069,000 | 71,273,903 | -0.74% |
| 2025-12-11 | 5.55 | 5.59 | 5.42 | 5.44 | 5.39 | qfq | 16,810,850 | 92,138,102 | -2.33% |
| 2025-12-10 | 5.61 | 5.62 | 5.53 | 5.57 | 5.52 | qfq | 11,946,300 | 66,512,365 | -1.07% |
| 2025-12-09 | 5.65 | 5.69 | 5.61 | 5.63 | 5.58 | qfq | 12,331,249 | 69,733,580 | -0.18% |
| 2025-12-08 | 5.66 | 5.68 | 5.61 | 5.64 | 5.59 | qfq | 12,121,350 | 68,436,447 | -0.18% |
| 2025-12-05 | 5.55 | 5.68 | 5.52 | 5.65 | 5.60 | qfq | 13,638,400 | 76,441,178 | 1.99% |
| 2025-12-04 | 5.62 | 5.63 | 5.53 | 5.54 | 5.49 | qfq | 11,319,850 | 63,064,606 | -1.77% |
| 2025-12-03 | 5.65 | 5.67 | 5.61 | 5.64 | 5.59 | qfq | 9,894,300 | 55,757,649 | -0.53% |
| 2025-12-02 | 5.64 | 5.67 | 5.54 | 5.67 | 5.62 | qfq | 13,882,100 | 77,988,568 | 0.35% |
| 2025-12-01 | 5.67 | 5.70 | 5.63 | 5.65 | 5.60 | qfq | 12,949,050 | 73,299,827 | -0.53% |
| 2025-11-28 | 5.65 | 5.68 | 5.59 | 5.68 | 5.63 | qfq | 10,835,500 | 61,268,727 | 0.53% |
| 2025-11-27 | 5.63 | 5.69 | 5.58 | 5.65 | 5.60 | qfq | 12,812,953 | 72,291,532 | 0.71% |
| 2025-11-26 | 5.70 | 5.72 | 5.61 | 5.61 | 5.56 | qfq | 12,989,100 | 73,529,534 | -1.58% |
| 2025-11-25 | 5.71 | 5.75 | 5.69 | 5.70 | 5.65 | qfq | 13,849,871 | 79,214,373 | 0.18% |
| 2025-11-24 | 5.69 | 5.77 | 5.62 | 5.69 | 5.64 | qfq | 19,028,600 | 108,385,064 | 1.25% |
| 2025-11-21 | 5.89 | 5.93 | 5.61 | 5.62 | 5.57 | qfq | 25,140,200 | 144,098,618 | -5.55% |
| 2025-11-20 | 5.95 | 6.04 | 5.93 | 5.95 | 5.89 | qfq | 17,713,900 | 105,892,424 | 0.17% |
| 2025-11-19 | 5.99 | 6.05 | 5.91 | 5.94 | 5.88 | qfq | 15,985,439 | 95,241,846 | -1.66% |
| 2025-11-18 | 6.10 | 6.14 | 5.98 | 6.04 | 5.98 | qfq | 23,205,700 | 139,963,310 | -1.63% |
| 2025-11-17 | 6.20 | 6.21 | 6.07 | 6.14 | 6.08 | qfq | 20,578,521 | 126,011,914 | 0.33% |
| 2025-11-14 | 6.22 | 6.29 | 6.12 | 6.12 | 6.06 | qfq | 33,176,348 | 204,807,740 | -1.92% |
| 2025-11-13 | 6.20 | 6.37 | 6.07 | 6.24 | 6.18 | qfq | 51,557,642 | 320,231,526 | -0.64% |
| 2025-11-12 | 6.07 | 6.52 | 6.07 | 6.28 | 6.22 | qfq | 73,622,621 | 464,264,866 | 3.80% |
| 2025-11-11 | 6.14 | 6.18 | 6.03 | 6.05 | 5.99 | qfq | 47,420,392 | 288,644,146 | -0.98% |
| 2025-11-10 | 6.34 | 6.56 | 6.10 | 6.11 | 6.05 | qfq | 81,006,970 | 506,949,779 | 0.99% |
| 2025-11-07 | 5.66 | 6.34 | 5.65 | 6.05 | 5.99 | qfq | 80,789,138 | 491,758,166 | 6.51% |
| 2025-11-06 | 5.68 | 5.71 | 5.64 | 5.68 | 5.63 | qfq | 12,042,650 | 68,323,589 | 0.18% |
| 2025-11-05 | 5.62 | 5.69 | 5.60 | 5.67 | 5.62 | qfq | 12,519,777 | 70,848,029 | 0.71% |
| 2025-11-04 | 5.61 | 5.65 | 5.59 | 5.63 | 5.58 | qfq | 9,412,849 | 52,945,702 | 0.18% |
| 2025-11-03 | 5.58 | 5.62 | 5.56 | 5.62 | 5.57 | qfq | 8,505,650 | 47,657,777 | 0.54% |
| 2025-10-31 | 5.54 | 5.60 | 5.53 | 5.59 | 5.54 | qfq | 9,285,750 | 51,678,006 | 1.08% |
| 2025-10-30 | 5.59 | 5.62 | 5.53 | 5.53 | 5.48 | qfq | 8,685,550 | 48,485,586 | -0.90% |
| 2025-10-29 | 5.60 | 5.63 | 5.50 | 5.58 | 5.53 | qfq | 12,611,196 | 70,016,958 | -0.89% |
| 2025-10-28 | 5.57 | 5.67 | 5.53 | 5.63 | 5.58 | qfq | 15,173,721 | 85,195,082 | 1.26% |
| 2025-10-27 | 5.59 | 5.62 | 5.54 | 5.56 | 5.51 | qfq | 13,579,446 | 75,753,140 | -0.89% |
| 2025-10-24 | 5.69 | 5.75 | 5.57 | 5.61 | 5.56 | qfq | 22,542,751 | 126,443,653 | 1.45% |
| 2025-10-23 | 5.51 | 5.55 | 5.49 | 5.53 | 5.48 | qfq | 9,971,236 | 54,988,883 | 0.18% |
| 2025-10-22 | 5.51 | 5.57 | 5.48 | 5.52 | 5.47 | qfq | 9,670,949 | 53,515,621 | -0.18% |
| 2025-10-21 | 5.45 | 5.57 | 5.42 | 5.53 | 5.48 | qfq | 14,842,299 | 81,814,410 | 1.65% |
| 2025-10-20 | 5.36 | 5.44 | 5.35 | 5.44 | 5.39 | qfq | 7,917,050 | 42,715,198 | 1.87% |
| 2025-10-17 | 5.38 | 5.42 | 5.33 | 5.34 | 5.29 | qfq | 6,771,750 | 36,369,760 | -0.93% |
| 2025-10-16 | 5.42 | 5.43 | 5.36 | 5.39 | 5.34 | qfq | 5,712,000 | 30,787,284 | -0.37% |
| 2025-10-15 | 5.38 | 5.43 | 5.37 | 5.41 | 5.36 | qfq | 6,991,300 | 37,761,439 | 0.74% |
| 2025-10-14 | 5.36 | 5.42 | 5.36 | 5.37 | 5.32 | qfq | 9,641,250 | 51,950,342 | 0.37% |
| 2025-10-13 | 5.25 | 5.36 | 5.23 | 5.35 | 5.30 | qfq | 8,659,700 | 45,976,245 | -0.74% |
| 2025-10-10 | 5.27 | 5.44 | 5.26 | 5.39 | 5.34 | qfq | 13,795,597 | 74,123,839 | 1.89% |
| 2025-10-09 | 5.27 | 5.31 | 5.23 | 5.29 | 5.24 | qfq | 7,722,049 | 40,729,025 | 0.76% |
| 2025-09-30 | 5.28 | 5.31 | 5.24 | 5.25 | 5.20 | qfq | 5,680,800 | 29,896,950 | -0.38% |
| 2025-09-29 | 5.25 | 5.29 | 5.16 | 5.27 | 5.22 | qfq | 8,475,400 | 44,497,369 | 0.57% |
| 2025-09-26 | 5.15 | 5.34 | 5.15 | 5.24 | 5.19 | qfq | 10,330,039 | 54,308,669 | 0.96% |
| 2025-09-25 | 5.27 | 5.28 | 5.18 | 5.19 | 5.14 | qfq | 6,543,500 | 34,149,745 | -1.52% |
| 2025-09-24 | 5.22 | 5.27 | 5.18 | 5.27 | 5.22 | qfq | 7,006,904 | 36,718,160 | 0.76% |
| 2025-09-23 | 5.29 | 5.29 | 5.12 | 5.23 | 5.18 | qfq | 13,048,950 | 67,582,591 | -1.13% |
| 2025-09-22 | 5.31 | 5.35 | 5.26 | 5.29 | 5.24 | qfq | 8,291,975 | 43,871,824 | -1.12% |
| 2025-09-19 | 5.42 | 5.44 | 5.29 | 5.35 | 5.30 | qfq | 11,613,315 | 62,187,245 | -0.93% |
| 2025-09-18 | 5.55 | 5.56 | 5.36 | 5.40 | 5.35 | qfq | 14,033,500 | 76,704,329 | -2.70% |
| 2025-09-17 | 5.59 | 5.59 | 5.51 | 5.55 | 5.50 | qfq | 9,134,000 | 50,632,889 | -0.54% |
| 2025-09-16 | 5.60 | 5.60 | 5.51 | 5.58 | 5.53 | qfq | 10,404,200 | 57,746,217 | -0.36% |
| 2025-09-15 | 5.61 | 5.66 | 5.57 | 5.60 | 5.55 | qfq | 9,549,903 | 53,442,238 | 0.00% |
| 2025-09-12 | 5.67 | 5.68 | 5.57 | 5.60 | 5.55 | qfq | 11,589,933 | 65,019,113 | -1.06% |
| 2025-09-11 | 5.63 | 5.67 | 5.57 | 5.66 | 5.61 | qfq | 11,020,799 | 62,050,357 | 0.53% |
| 2025-09-10 | 5.65 | 5.68 | 5.61 | 5.63 | 5.58 | qfq | 9,810,217 | 55,297,894 | -0.71% |
| 2025-09-09 | 5.65 | 5.68 | 5.56 | 5.67 | 5.62 | qfq | 18,009,371 | 101,407,167 | 0.35% |
| 2025-09-08 | 5.45 | 5.73 | 5.44 | 5.65 | 5.60 | qfq | 23,340,869 | 130,511,195 | 2.91% |
| 2025-09-05 | 5.42 | 5.49 | 5.39 | 5.49 | 5.39 | qfq | 7,747,900 | 42,201,848 | 1.29% |
| 2025-09-04 | 5.39 | 5.46 | 5.35 | 5.42 | 5.32 | qfq | 9,531,097 | 51,615,043 | 0.56% |
| 2025-09-03 | 5.51 | 5.53 | 5.38 | 5.39 | 5.29 | qfq | 8,514,900 | 46,368,658 | -2.18% |
| 2025-09-02 | 5.55 | 5.56 | 5.41 | 5.51 | 5.41 | qfq | 11,917,050 | 65,163,031 | -0.54% |
| 2025-09-01 | 5.51 | 5.57 | 5.44 | 5.54 | 5.44 | qfq | 10,706,150 | 59,080,471 | 0.54% |
| 2025-08-29 | 5.57 | 5.58 | 5.49 | 5.51 | 5.41 | qfq | 12,491,900 | 69,211,051 | -0.90% |
| 2025-08-28 | 5.57 | 5.65 | 5.37 | 5.56 | 5.46 | qfq | 15,403,401 | 84,687,496 | 0.00% |
| 2025-08-27 | 5.72 | 5.75 | 5.55 | 5.56 | 5.46 | qfq | 13,695,279 | 77,520,342 | -2.97% |
| 2025-08-26 | 5.70 | 5.78 | 5.69 | 5.73 | 5.63 | qfq | 11,864,490 | 68,052,915 | 0.53% |
| 2025-08-25 | 5.71 | 5.75 | 5.66 | 5.70 | 5.60 | qfq | 11,330,371 | 64,495,847 | 0.00% |
| 2025-08-22 | 5.71 | 5.75 | 5.64 | 5.70 | 5.60 | qfq | 11,788,740 | 66,946,411 | -0.87% |
| 2025-08-21 | 5.72 | 5.83 | 5.69 | 5.75 | 5.64 | qfq | 12,484,450 | 71,777,006 | 0.52% |
| 2025-08-20 | 5.73 | 5.73 | 5.65 | 5.72 | 5.62 | qfq | 11,729,900 | 66,689,358 | -0.17% |
| 2025-08-19 | 5.60 | 5.81 | 5.58 | 5.73 | 5.63 | qfq | 20,510,104 | 117,516,542 | 2.14% |
| 2025-08-18 | 5.53 | 5.64 | 5.53 | 5.61 | 5.51 | qfq | 13,166,399 | 73,718,692 | 1.63% |
| 2025-08-15 | 5.49 | 5.56 | 5.49 | 5.52 | 5.42 | qfq | 9,618,500 | 53,159,656 | 0.18% |
| 2025-08-14 | 5.57 | 5.61 | 5.50 | 5.51 | 5.41 | qfq | 13,411,700 | 74,380,319 | -0.90% |
| 2025-08-13 | 5.61 | 5.63 | 5.52 | 5.56 | 5.46 | qfq | 11,499,199 | 63,897,602 | -0.89% |
| 2025-08-12 | 5.62 | 5.64 | 5.59 | 5.61 | 5.51 | qfq | 7,173,100 | 40,210,438 | -0.36% |
| 2025-08-11 | 5.60 | 5.63 | 5.58 | 5.63 | 5.53 | qfq | 12,345,450 | 69,223,656 | 0.54% |
| 2025-08-08 | 5.61 | 5.63 | 5.55 | 5.60 | 5.50 | qfq | 12,010,161 | 67,069,710 | -0.18% |
| 2025-08-07 | 5.49 | 5.65 | 5.48 | 5.61 | 5.51 | qfq | 22,724,200 | 126,730,375 | 2.19% |
| 2025-08-06 | 5.48 | 5.51 | 5.46 | 5.49 | 5.39 | qfq | 7,565,700 | 41,467,134 | -0.18% |
| 2025-08-05 | 5.45 | 5.50 | 5.45 | 5.50 | 5.40 | qfq | 7,981,950 | 43,741,862 | 0.92% |
| 2025-08-04 | 5.41 | 5.46 | 5.40 | 5.45 | 5.35 | qfq | 6,902,650 | 37,493,976 | 0.00% |
| 2025-08-01 | 5.42 | 5.47 | 5.38 | 5.45 | 5.35 | qfq | 9,338,816 | 50,720,714 | 1.11% |
| 2025-07-31 | 5.48 | 5.50 | 5.37 | 5.39 | 5.29 | qfq | 11,873,893 | 64,260,971 | -2.00% |
| 2025-07-30 | 5.52 | 5.56 | 5.46 | 5.50 | 5.40 | qfq | 11,167,350 | 61,542,950 | -0.36% |
| 2025-07-29 | 5.60 | 5.61 | 5.49 | 5.52 | 5.42 | qfq | 12,450,025 | 68,785,725 | -1.60% |
| 2025-07-28 | 5.61 | 5.63 | 5.57 | 5.61 | 5.51 | qfq | 7,215,300 | 40,407,379 | 0.18% |
| 2025-07-25 | 5.62 | 5.64 | 5.58 | 5.60 | 5.50 | qfq | 8,139,093 | 45,626,712 | -0.36% |
| 2025-07-24 | 5.58 | 5.64 | 5.58 | 5.62 | 5.52 | qfq | 10,420,884 | 58,447,380 | 0.72% |
| 2025-07-23 | 5.59 | 5.63 | 5.55 | 5.58 | 5.48 | qfq | 10,402,050 | 58,162,396 | -0.36% |
| 2025-07-22 | 5.62 | 5.65 | 5.54 | 5.60 | 5.50 | qfq | 10,646,150 | 59,348,851 | -0.36% |
| 2025-07-21 | 5.57 | 5.62 | 5.55 | 5.62 | 5.52 | qfq | 12,926,218 | 72,428,414 | 1.26% |
| 2025-07-18 | 5.52 | 5.55 | 5.48 | 5.55 | 5.45 | qfq | 8,595,450 | 47,399,360 | 0.73% |
| 2025-07-17 | 5.52 | 5.53 | 5.47 | 5.51 | 5.41 | qfq | 6,792,600 | 37,340,644 | -0.18% |
| 2025-07-16 | 5.53 | 5.58 | 5.49 | 5.52 | 5.42 | qfq | 8,315,481 | 45,959,524 | -0.36% |
| 2025-07-15 | 5.59 | 5.60 | 5.46 | 5.54 | 5.44 | qfq | 11,788,031 | 65,039,109 | -0.89% |
| 2025-07-14 | 5.57 | 5.60 | 5.56 | 5.59 | 5.49 | qfq | 8,419,586 | 46,970,139 | 0.36% |
| 2025-07-11 | 5.55 | 5.60 | 5.52 | 5.57 | 5.47 | qfq | 10,471,508 | 58,289,077 | 0.54% |
| 2025-07-10 | 5.51 | 5.55 | 5.49 | 5.54 | 5.44 | qfq | 8,362,158 | 46,205,753 | 0.36% |
| 2025-07-09 | 5.56 | 5.58 | 5.51 | 5.52 | 5.42 | qfq | 9,925,400 | 55,038,781 | -1.08% |
| 2025-07-08 | 5.54 | 5.58 | 5.50 | 5.58 | 5.48 | qfq | 10,800,199 | 60,064,374 | 0.90% |
| 2025-07-07 | 5.44 | 5.54 | 5.43 | 5.53 | 5.43 | qfq | 10,401,684 | 57,106,398 | 1.47% |
| 2025-07-04 | 5.50 | 5.54 | 5.44 | 5.45 | 5.35 | qfq | 9,661,000 | 52,872,577 | -1.09% |
| 2025-07-03 | 5.49 | 5.54 | 5.48 | 5.51 | 5.41 | qfq | 10,369,700 | 57,038,679 | -0.72% |
| 2025-07-02 | 5.56 | 5.57 | 5.48 | 5.55 | 5.40 | qfq | 11,164,259 | 61,706,493 | -0.18% |
| 2025-07-01 | 5.48 | 5.57 | 5.44 | 5.56 | 5.41 | qfq | 13,804,650 | 76,129,724 | 1.46% |
| 2025-06-30 | 5.38 | 5.48 | 5.37 | 5.48 | 5.33 | qfq | 10,161,051 | 55,324,655 | 1.48% |
| 2025-06-27 | 5.38 | 5.48 | 5.37 | 5.40 | 5.26 | qfq | 10,904,250 | 59,140,019 | 0.56% |
| 2025-06-26 | 5.43 | 5.43 | 5.37 | 5.37 | 5.23 | qfq | 8,268,850 | 44,602,472 | -1.10% |
| 2025-06-25 | 5.42 | 5.50 | 5.35 | 5.43 | 5.28 | qfq | 10,235,800 | 55,376,110 | 0.37% |
| 2025-06-24 | 5.38 | 5.42 | 5.31 | 5.41 | 5.26 | qfq | 10,909,490 | 58,696,196 | 0.00% |
| 2025-06-23 | 5.21 | 5.45 | 5.17 | 5.41 | 5.26 | qfq | 14,851,852 | 79,697,451 | 3.44% |
| 2025-06-20 | 5.26 | 5.30 | 5.20 | 5.23 | 5.09 | qfq | 8,246,460 | 43,273,673 | -0.57% |
| 2025-06-19 | 5.45 | 5.47 | 5.22 | 5.26 | 5.12 | qfq | 17,351,150 | 92,044,243 | -3.84% |
| 2025-06-18 | 5.34 | 5.53 | 5.32 | 5.47 | 5.32 | qfq | 17,024,225 | 92,440,605 | 2.05% |
| 2025-06-17 | 5.37 | 5.39 | 5.32 | 5.36 | 5.22 | qfq | 8,260,450 | 44,197,587 | -0.56% |
| 2025-06-16 | 5.38 | 5.46 | 5.34 | 5.39 | 5.25 | qfq | 13,682,100 | 73,698,922 | -0.74% |
| 2025-06-13 | 5.34 | 5.55 | 5.32 | 5.43 | 5.28 | qfq | 23,738,150 | 129,309,573 | 1.31% |
| 2025-06-12 | 5.29 | 5.40 | 5.26 | 5.36 | 5.22 | qfq | 16,256,900 | 86,814,720 | 1.32% |
| 2025-06-11 | 5.28 | 5.31 | 5.25 | 5.29 | 5.15 | qfq | 5,848,000 | 30,936,367 | 0.38% |
| 2025-06-10 | 5.30 | 5.33 | 5.22 | 5.27 | 5.13 | qfq | 9,883,950 | 52,219,836 | -0.57% |
| 2025-06-09 | 5.27 | 5.31 | 5.24 | 5.30 | 5.16 | qfq | 6,816,350 | 36,004,887 | 0.57% |
| 2025-06-06 | 5.27 | 5.28 | 5.23 | 5.27 | 5.13 | qfq | 5,827,600 | 30,628,658 | 0.38% |
| 2025-06-05 | 5.29 | 5.30 | 5.21 | 5.25 | 5.11 | qfq | 7,330,144 | 38,519,337 | -0.76% |
| 2025-06-04 | 5.27 | 5.31 | 5.26 | 5.29 | 5.15 | qfq | 6,619,000 | 34,956,797 | 0.38% |
| 2025-06-03 | 5.26 | 5.30 | 5.23 | 5.27 | 5.13 | qfq | 9,340,844 | 49,122,826 | -0.57% |
| 2025-05-30 | 5.41 | 5.42 | 5.28 | 5.30 | 5.16 | qfq | 9,449,650 | 50,251,737 | -0.93% |
| 2025-05-29 | 5.23 | 5.37 | 5.21 | 5.35 | 5.21 | qfq | 15,465,233 | 82,320,070 | 1.90% |
| 2025-05-28 | 5.27 | 5.42 | 5.22 | 5.25 | 5.11 | qfq | 17,611,549 | 93,172,952 | -0.38% |
| 2025-05-27 | 5.11 | 5.34 | 5.06 | 5.27 | 5.13 | qfq | 18,154,480 | 94,477,785 | 3.94% |
| 2025-05-26 | 5.02 | 5.09 | 5.02 | 5.07 | 4.93 | qfq | 4,766,700 | 24,140,466 | 0.80% |
| 2025-05-23 | 5.08 | 5.12 | 5.01 | 5.03 | 4.90 | qfq | 6,100,800 | 30,931,428 | -0.98% |
| 2025-05-22 | 5.16 | 5.19 | 5.07 | 5.08 | 4.94 | qfq | 6,242,304 | 31,925,200 | -1.55% |
| 2025-05-21 | 5.18 | 5.19 | 5.14 | 5.16 | 5.02 | qfq | 6,282,200 | 32,449,564 | -0.39% |
| 2025-05-20 | 5.21 | 5.22 | 5.16 | 5.18 | 5.04 | qfq | 6,793,530 | 35,182,112 | -0.77% |
| 2025-05-19 | 5.08 | 5.24 | 5.07 | 5.22 | 5.08 | qfq | 14,449,898 | 74,715,493 | 2.96% |
| 2025-05-16 | 5.07 | 5.11 | 5.07 | 5.07 | 4.93 | qfq | 4,733,100 | 24,072,341 | -0.20% |
| 2025-05-15 | 5.13 | 5.13 | 5.08 | 5.08 | 4.94 | qfq | 4,823,600 | 24,595,385 | -0.97% |
| 2025-05-14 | 5.11 | 5.14 | 5.06 | 5.13 | 4.99 | qfq | 6,384,200 | 32,550,907 | 0.20% |
| 2025-05-13 | 5.15 | 5.17 | 5.10 | 5.12 | 4.98 | qfq | 5,965,100 | 30,589,820 | 0.00% |
| 2025-05-12 | 5.12 | 5.14 | 5.07 | 5.12 | 4.98 | qfq | 7,580,000 | 38,648,533 | 0.39% |
| 2025-05-09 | 5.14 | 5.16 | 5.07 | 5.10 | 4.96 | qfq | 7,113,650 | 36,341,342 | -0.58% |
| 2025-05-08 | 5.10 | 5.15 | 5.05 | 5.13 | 4.99 | qfq | 6,646,250 | 33,984,554 | 0.98% |
| 2025-05-07 | 5.08 | 5.13 | 5.04 | 5.08 | 4.94 | qfq | 7,974,300 | 40,523,330 | 0.20% |
| 2025-05-06 | 5.03 | 5.07 | 5.01 | 5.07 | 4.93 | qfq | 6,995,800 | 35,266,608 | 1.81% |
| 2025-04-30 | 5.00 | 5.07 | 4.97 | 4.98 | 4.85 | qfq | 6,944,500 | 34,804,347 | -0.40% |
| 2025-04-29 | 4.85 | 5.04 | 4.85 | 5.00 | 4.87 | qfq | 12,187,350 | 60,681,754 | 2.25% |
| 2025-04-28 | 4.96 | 4.96 | 4.84 | 4.89 | 4.76 | qfq | 5,661,850 | 27,624,994 | -0.61% |
| 2025-04-25 | 4.89 | 4.95 | 4.88 | 4.92 | 4.79 | qfq | 5,734,550 | 28,210,978 | 0.82% |
| 2025-04-24 | 4.90 | 4.93 | 4.85 | 4.88 | 4.75 | qfq | 4,508,200 | 22,035,245 | -0.20% |
| 2025-04-23 | 4.88 | 4.92 | 4.86 | 4.89 | 4.76 | qfq | 4,382,600 | 21,426,668 | 0.20% |
| 2025-04-22 | 4.85 | 4.89 | 4.83 | 4.88 | 4.75 | qfq | 5,848,350 | 28,422,258 | 0.83% |
| 2025-04-21 | 4.83 | 4.85 | 4.79 | 4.84 | 4.71 | qfq | 4,666,150 | 22,543,203 | 0.41% |
| 2025-04-18 | 4.83 | 4.83 | 4.78 | 4.82 | 4.69 | qfq | 4,439,250 | 21,324,403 | 0.00% |
| 2025-04-17 | 4.78 | 4.84 | 4.74 | 4.82 | 4.69 | qfq | 5,195,550 | 25,023,927 | 0.63% |
| 2025-04-16 | 4.84 | 4.84 | 4.69 | 4.79 | 4.66 | qfq | 6,574,700 | 31,325,699 | -0.83% |
| 2025-04-15 | 4.84 | 4.85 | 4.78 | 4.83 | 4.70 | qfq | 4,865,499 | 23,411,901 | 0.21% |
| 2025-04-14 | 4.78 | 4.85 | 4.77 | 4.82 | 4.69 | qfq | 6,674,850 | 32,166,324 | 1.47% |
| 2025-04-11 | 4.76 | 4.80 | 4.72 | 4.75 | 4.62 | qfq | 6,640,300 | 31,644,806 | -0.42% |
| 2025-04-10 | 4.80 | 4.87 | 4.76 | 4.77 | 4.64 | qfq | 10,801,249 | 52,001,263 | 0.85% |
| 2025-04-09 | 4.55 | 4.75 | 4.38 | 4.73 | 4.60 | qfq | 13,653,850 | 62,733,726 | 2.60% |
| 2025-04-08 | 4.53 | 4.69 | 4.53 | 4.61 | 4.49 | qfq | 14,031,000 | 64,730,545 | 3.13% |
| 2025-04-07 | 5.00 | 5.02 | 4.36 | 4.47 | 4.35 | qfq | 25,040,460 | 117,149,126 | -14.04% |
| 2025-04-03 | 5.10 | 5.22 | 5.08 | 5.20 | 5.06 | qfq | 8,603,150 | 44,540,695 | 1.17% |
| 2025-04-02 | 5.17 | 5.20 | 5.13 | 5.14 | 5.00 | qfq | 6,109,050 | 31,503,609 | -0.77% |
| 2025-04-01 | 5.08 | 5.22 | 5.08 | 5.18 | 5.04 | qfq | 9,279,050 | 48,052,683 | 1.97% |
| 2025-03-31 | 5.19 | 5.20 | 5.05 | 5.08 | 4.94 | qfq | 10,791,600 | 55,110,516 | -2.50% |
| 2025-03-28 | 5.30 | 5.33 | 5.21 | 5.21 | 5.07 | qfq | 9,825,350 | 51,512,100 | -1.51% |
| 2025-03-27 | 5.38 | 5.38 | 5.24 | 5.29 | 5.15 | qfq | 9,259,500 | 49,085,999 | -1.67% |
| 2025-03-26 | 5.35 | 5.41 | 5.30 | 5.38 | 5.24 | qfq | 8,301,450 | 44,664,971 | 0.56% |
| 2025-03-25 | 5.32 | 5.38 | 5.29 | 5.35 | 5.21 | qfq | 11,353,800 | 60,649,062 | 0.19% |
| 2025-03-24 | 5.49 | 5.51 | 5.24 | 5.34 | 5.20 | qfq | 14,591,800 | 78,020,186 | -2.20% |
| 2025-03-21 | 5.45 | 5.53 | 5.42 | 5.46 | 5.31 | qfq | 12,447,350 | 68,073,097 | -0.18% |
| 2025-03-20 | 5.47 | 5.51 | 5.44 | 5.47 | 5.32 | qfq | 10,468,300 | 57,333,580 | 0.00% |
| 2025-03-19 | 5.51 | 5.52 | 5.43 | 5.47 | 5.32 | qfq | 10,308,550 | 56,298,020 | -0.55% |
| 2025-03-18 | 5.51 | 5.53 | 5.46 | 5.50 | 5.35 | qfq | 11,986,800 | 65,852,467 | 0.00% |
| 2025-03-17 | 5.48 | 5.53 | 5.43 | 5.50 | 5.35 | qfq | 15,316,100 | 83,981,162 | 0.92% |
| 2025-03-14 | 5.49 | 5.52 | 5.37 | 5.45 | 5.30 | qfq | 16,941,950 | 91,937,650 | 0.00% |
| 2025-03-13 | 5.40 | 5.61 | 5.37 | 5.45 | 5.30 | qfq | 30,442,100 | 166,793,377 | 0.37% |
| 2025-03-12 | 5.20 | 5.48 | 5.18 | 5.43 | 5.28 | qfq | 33,254,020 | 177,029,598 | 4.42% |
| 2025-03-11 | 5.16 | 5.20 | 5.12 | 5.20 | 5.06 | qfq | 7,965,300 | 41,171,971 | 0.39% |
| 2025-03-10 | 5.12 | 5.22 | 5.12 | 5.18 | 5.04 | qfq | 10,476,100 | 54,230,667 | 1.17% |
| 2025-03-07 | 5.15 | 5.17 | 5.10 | 5.12 | 4.98 | qfq | 7,823,200 | 40,135,139 | -0.78% |
| 2025-03-06 | 5.12 | 5.17 | 5.08 | 5.16 | 5.02 | qfq | 9,916,050 | 50,968,915 | 1.18% |
| 2025-03-05 | 5.14 | 5.14 | 5.06 | 5.10 | 4.96 | qfq | 7,245,598 | 36,869,063 | -0.78% |
| 2025-03-04 | 5.10 | 5.15 | 5.07 | 5.14 | 5.00 | qfq | 6,171,200 | 31,566,905 | 0.59% |
| 2025-03-03 | 5.10 | 5.18 | 5.07 | 5.11 | 4.97 | qfq | 8,799,800 | 45,114,455 | 0.20% |
| 2025-02-28 | 5.17 | 5.20 | 5.08 | 5.10 | 4.96 | qfq | 10,058,901 | 51,723,664 | -1.73% |
| 2025-02-27 | 5.22 | 5.26 | 5.13 | 5.19 | 5.05 | qfq | 12,383,451 | 64,282,448 | -0.57% |
| 2025-02-26 | 5.16 | 5.23 | 5.15 | 5.22 | 5.08 | qfq | 11,873,250 | 61,791,497 | 1.36% |
| 2025-02-25 | 5.16 | 5.20 | 5.12 | 5.15 | 5.01 | qfq | 8,999,300 | 46,407,288 | -0.96% |
| 2025-02-24 | 5.11 | 5.23 | 5.10 | 5.20 | 5.06 | qfq | 14,632,350 | 75,862,536 | 1.76% |
| 2025-02-21 | 5.14 | 5.14 | 5.07 | 5.11 | 4.97 | qfq | 9,566,300 | 48,804,450 | -0.39% |
| 2025-02-20 | 5.15 | 5.16 | 5.10 | 5.13 | 4.99 | qfq | 7,376,200 | 37,838,006 | -0.19% |
| 2025-02-19 | 5.06 | 5.14 | 5.06 | 5.14 | 5.00 | qfq | 9,964,150 | 50,892,243 | 1.38% |
| 2025-02-18 | 5.22 | 5.22 | 5.06 | 5.07 | 4.93 | qfq | 13,810,312 | 70,808,731 | -2.87% |
| 2025-02-17 | 5.15 | 5.25 | 5.09 | 5.22 | 5.08 | qfq | 17,344,900 | 89,775,918 | 1.36% |
| 2025-02-14 | 5.17 | 5.18 | 5.14 | 5.15 | 5.01 | qfq | 8,596,250 | 44,355,173 | -0.19% |
| 2025-02-13 | 5.22 | 5.26 | 5.16 | 5.16 | 5.02 | qfq | 10,800,544 | 56,092,284 | -1.15% |
| 2025-02-12 | 5.20 | 5.22 | 5.17 | 5.22 | 5.08 | qfq | 9,597,150 | 49,880,666 | 0.38% |
| 2025-02-11 | 5.22 | 5.23 | 5.14 | 5.20 | 5.06 | qfq | 10,545,650 | 54,500,618 | -0.38% |
| 2025-02-10 | 5.20 | 5.24 | 5.16 | 5.22 | 5.08 | qfq | 12,242,500 | 63,585,671 | 0.38% |
| 2025-02-07 | 5.12 | 5.25 | 5.10 | 5.20 | 5.06 | qfq | 18,967,100 | 98,432,139 | 1.56% |
| 2025-02-06 | 5.09 | 5.12 | 5.02 | 5.12 | 4.98 | qfq | 11,300,578 | 57,389,796 | 0.99% |
| 2025-02-05 | 5.14 | 5.14 | 5.04 | 5.07 | 4.93 | qfq | 8,997,800 | 45,715,672 | -0.39% |
| 2025-01-27 | 5.11 | 5.19 | 5.09 | 5.09 | 4.95 | qfq | 8,806,400 | 45,241,924 | 0.39% |
| 2025-01-24 | 5.08 | 5.12 | 5.04 | 5.07 | 4.93 | qfq | 9,292,073 | 47,142,512 | -0.20% |
| 2025-01-23 | 5.11 | 5.18 | 5.07 | 5.08 | 4.94 | qfq | 10,155,960 | 52,181,126 | 0.40% |
| 2025-01-22 | 5.12 | 5.15 | 5.04 | 5.06 | 4.92 | qfq | 7,711,700 | 39,230,820 | -1.56% |
| 2025-01-21 | 5.21 | 5.22 | 5.08 | 5.14 | 5.00 | qfq | 9,664,200 | 49,599,723 | -0.96% |
| 2025-01-20 | 5.17 | 5.21 | 5.11 | 5.19 | 5.05 | qfq | 10,538,100 | 54,543,927 | 1.17% |
| 2025-01-17 | 5.16 | 5.17 | 5.09 | 5.13 | 4.99 | qfq | 6,868,163 | 35,285,224 | -0.77% |
| 2025-01-16 | 5.16 | 5.23 | 5.12 | 5.17 | 5.03 | qfq | 9,561,800 | 49,491,942 | 0.58% |
| 2025-01-15 | 5.25 | 5.25 | 5.13 | 5.14 | 5.00 | qfq | 8,438,950 | 43,630,494 | -1.53% |
| 2025-01-14 | 5.07 | 5.25 | 5.04 | 5.22 | 5.08 | qfq | 15,290,900 | 79,098,490 | 3.57% |
| 2025-01-13 | 5.00 | 5.08 | 4.95 | 5.04 | 4.90 | qfq | 7,071,650 | 35,544,626 | 0.60% |
| 2025-01-10 | 5.15 | 5.16 | 5.01 | 5.01 | 4.88 | qfq | 9,748,050 | 49,520,968 | -2.53% |
| 2025-01-09 | 5.12 | 5.17 | 5.07 | 5.14 | 5.00 | qfq | 10,078,050 | 51,652,752 | -0.19% |
| 2025-01-08 | 5.26 | 5.26 | 5.00 | 5.15 | 5.01 | qfq | 17,566,450 | 89,969,041 | -2.65% |
| 2025-01-07 | 5.26 | 5.30 | 5.10 | 5.29 | 5.15 | qfq | 16,172,371 | 84,149,287 | 0.57% |
| 2025-01-06 | 5.30 | 5.34 | 5.00 | 5.26 | 5.12 | qfq | 18,996,384 | 99,341,557 | -1.68% |
| 2025-01-03 | 5.85 | 5.87 | 5.32 | 5.35 | 5.21 | qfq | 38,678,193 | 214,071,381 | -9.17% |
| 2025-01-02 | 5.91 | 6.13 | 5.73 | 5.89 | 5.73 | qfq | 36,024,150 | 216,262,417 | 0.17% |
| 2024-12-31 | 5.92 | 6.06 | 5.82 | 5.88 | 5.72 | qfq | 23,021,012 | 137,319,253 | -1.67% |
| 2024-12-30 | 6.10 | 6.14 | 5.94 | 5.98 | 5.82 | qfq | 22,883,950 | 137,230,915 | -1.81% |
| 2024-12-27 | 5.92 | 6.13 | 5.92 | 6.09 | 5.93 | qfq | 46,304,478 | 280,079,886 | 4.28% |
| 2024-12-26 | 5.70 | 5.89 | 5.68 | 5.84 | 5.68 | qfq | 20,491,128 | 119,275,849 | 2.82% |
| 2024-12-25 | 5.80 | 5.84 | 5.58 | 5.68 | 5.53 | qfq | 14,356,401 | 81,482,273 | -2.07% |
| 2024-12-24 | 5.62 | 5.85 | 5.55 | 5.80 | 5.64 | qfq | 22,320,301 | 127,684,773 | 4.13% |
| 2024-12-23 | 5.81 | 5.87 | 5.56 | 5.57 | 5.42 | qfq | 20,567,450 | 117,399,410 | -4.13% |
| 2024-12-20 | 5.75 | 5.95 | 5.74 | 5.81 | 5.65 | qfq | 23,999,471 | 140,108,158 | 1.22% |
| 2024-12-19 | 5.55 | 5.84 | 5.52 | 5.74 | 5.59 | qfq | 30,344,949 | 173,533,956 | 3.99% |
| 2024-12-18 | 5.53 | 5.61 | 5.49 | 5.52 | 5.37 | qfq | 13,376,000 | 74,272,656 | 0.18% |
| 2024-12-17 | 5.72 | 5.73 | 5.47 | 5.51 | 5.36 | qfq | 23,066,736 | 128,433,521 | -3.67% |
| 2024-12-16 | 5.84 | 5.87 | 5.67 | 5.72 | 5.57 | qfq | 24,398,939 | 140,512,689 | -1.72% |
| 2024-12-13 | 6.03 | 6.03 | 5.82 | 5.82 | 5.66 | qfq | 29,972,921 | 176,758,139 | -3.64% |
| 2024-12-12 | 5.92 | 6.08 | 5.90 | 6.04 | 5.88 | qfq | 30,379,461 | 182,259,730 | 1.51% |
| 2024-12-11 | 5.92 | 5.95 | 5.88 | 5.95 | 5.79 | qfq | 20,050,250 | 118,707,592 | 0.51% |
| 2024-12-10 | 6.08 | 6.09 | 5.88 | 5.92 | 5.76 | qfq | 31,099,550 | 185,614,817 | 0.34% |
| 2024-12-09 | 6.03 | 6.13 | 5.83 | 5.90 | 5.74 | qfq | 38,005,540 | 227,017,073 | -2.64% |
| 2024-12-06 | 5.91 | 6.14 | 5.90 | 6.06 | 5.90 | qfq | 43,116,635 | 261,176,362 | 1.85% |
| 2024-12-05 | 5.88 | 5.97 | 5.80 | 5.95 | 5.79 | qfq | 36,665,733 | 215,763,313 | -0.34% |
| 2024-12-04 | 5.99 | 6.08 | 5.94 | 5.97 | 5.81 | qfq | 40,672,106 | 244,185,903 | -0.17% |
| 2024-12-03 | 6.21 | 6.25 | 5.96 | 5.98 | 5.82 | qfq | 68,866,948 | 416,373,233 | -5.23% |
| 2024-12-02 | 6.15 | 6.32 | 6.10 | 6.31 | 6.14 | qfq | 76,518,002 | 476,380,180 | -0.63% |
| 2024-11-29 | 6.55 | 6.69 | 6.10 | 6.35 | 6.18 | qfq | 147,918,606 | 935,648,474 | -5.79% |
| 2024-11-28 | 5.77 | 6.74 | 5.77 | 6.74 | 6.56 | qfq | 150,231,363 | 960,514,575 | 19.93% |
| 2024-11-27 | 5.56 | 5.93 | 5.37 | 5.62 | 5.47 | qfq | 54,727,854 | 305,973,706 | 0.18% |
| 2024-11-26 | 5.78 | 5.92 | 5.53 | 5.61 | 5.46 | qfq | 50,928,537 | 290,765,160 | -4.75% |
| 2024-11-25 | 5.47 | 5.89 | 5.44 | 5.89 | 5.73 | qfq | 70,149,897 | 397,267,093 | 7.09% |
| 2024-11-22 | 5.45 | 5.77 | 5.43 | 5.50 | 5.35 | qfq | 67,259,506 | 375,127,624 | 3.58% |
| 2024-11-21 | 5.28 | 5.39 | 5.25 | 5.31 | 5.17 | qfq | 21,782,302 | 116,017,622 | 0.38% |
| 2024-11-20 | 5.23 | 5.34 | 5.21 | 5.29 | 5.15 | qfq | 19,398,748 | 102,243,020 | 1.15% |
| 2024-11-19 | 5.13 | 5.28 | 5.08 | 5.23 | 5.09 | qfq | 20,910,276 | 107,858,351 | 0.97% |
| 2024-11-18 | 5.03 | 5.36 | 5.03 | 5.18 | 5.04 | qfq | 33,046,818 | 172,000,266 | 4.02% |
| 2024-11-15 | 5.02 | 5.08 | 4.95 | 4.98 | 4.85 | qfq | 10,066,850 | 50,613,197 | -0.80% |
| 2024-11-14 | 5.18 | 5.18 | 5.01 | 5.02 | 4.89 | qfq | 10,959,554 | 55,631,805 | -3.09% |
| 2024-11-13 | 5.16 | 5.23 | 5.08 | 5.18 | 5.04 | qfq | 11,858,584 | 61,091,387 | 0.00% |
| 2024-11-12 | 5.30 | 5.33 | 5.13 | 5.18 | 5.04 | qfq | 16,406,900 | 85,694,271 | -1.71% |
| 2024-11-11 | 5.25 | 5.32 | 5.18 | 5.27 | 5.13 | qfq | 13,464,515 | 70,598,192 | 0.96% |
| 2024-11-08 | 5.31 | 5.35 | 5.18 | 5.22 | 5.08 | qfq | 18,952,280 | 99,402,118 | -1.51% |
| 2024-11-07 | 5.11 | 5.33 | 5.11 | 5.30 | 5.16 | qfq | 23,657,949 | 124,079,047 | 2.71% |
| 2024-11-06 | 5.06 | 5.20 | 5.06 | 5.16 | 5.02 | qfq | 23,313,260 | 119,871,463 | 2.18% |
| 2024-11-05 | 4.95 | 5.06 | 4.94 | 5.05 | 4.91 | qfq | 12,059,499 | 60,485,160 | 2.02% |
| 2024-11-04 | 4.86 | 4.95 | 4.82 | 4.95 | 4.82 | qfq | 6,712,700 | 32,900,399 | 1.85% |
| 2024-11-01 | 4.98 | 5.03 | 4.83 | 4.86 | 4.73 | qfq | 11,751,250 | 57,705,064 | -2.41% |
| 2024-10-31 | 4.90 | 5.03 | 4.90 | 4.98 | 4.85 | qfq | 13,703,648 | 68,437,206 | 1.43% |
| 2024-10-30 | 4.90 | 4.95 | 4.85 | 4.91 | 4.78 | qfq | 10,293,744 | 50,460,373 | -0.20% |
| 2024-10-29 | 5.12 | 5.14 | 4.91 | 4.92 | 4.79 | qfq | 14,393,650 | 71,936,732 | -3.53% |
| 2024-10-28 | 4.97 | 5.11 | 4.94 | 5.10 | 4.96 | qfq | 14,896,036 | 75,021,331 | 3.03% |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.95 | 4.82 | qfq | 11,747,899 | 57,818,595 | 2.06% |
| 2024-10-24 | 4.85 | 4.87 | 4.81 | 4.85 | 4.72 | qfq | 7,058,251 | 34,164,256 | -0.61% |
| 2024-10-23 | 4.91 | 4.92 | 4.86 | 4.88 | 4.75 | qfq | 11,608,550 | 56,777,248 | -0.20% |
| 2024-10-22 | 4.87 | 4.90 | 4.82 | 4.89 | 4.76 | qfq | 11,490,649 | 55,936,829 | 0.82% |
| 2024-10-21 | 4.82 | 4.87 | 4.80 | 4.85 | 4.72 | qfq | 12,023,550 | 58,133,549 | 0.41% |
| 2024-10-18 | 4.70 | 4.89 | 4.66 | 4.83 | 4.70 | qfq | 12,936,436 | 61,892,360 | 2.33% |
| 2024-10-17 | 4.79 | 4.83 | 4.70 | 4.72 | 4.59 | qfq | 7,762,726 | 37,006,865 | -1.26% |
| 2024-10-16 | 4.72 | 4.82 | 4.72 | 4.78 | 4.65 | qfq | 7,954,250 | 38,012,917 | 0.21% |
| 2024-10-15 | 4.81 | 4.87 | 4.77 | 4.77 | 4.64 | qfq | 10,180,400 | 49,015,463 | -1.85% |
| 2024-10-14 | 4.88 | 4.91 | 4.74 | 4.86 | 4.73 | qfq | 11,616,496 | 56,020,704 | 2.75% |
| 2024-10-11 | 4.93 | 4.93 | 4.71 | 4.73 | 4.60 | qfq | 11,940,648 | 57,399,986 | -4.06% |
| 2024-10-10 | 4.90 | 5.06 | 4.84 | 4.93 | 4.80 | qfq | 16,525,600 | 82,207,826 | 0.82% |
| 2024-10-09 | 5.29 | 5.29 | 4.88 | 4.89 | 4.76 | qfq | 28,986,012 | 146,541,582 | -10.28% |
| 2024-10-08 | 5.79 | 5.79 | 5.10 | 5.45 | 5.30 | qfq | 53,116,124 | 289,350,778 | 7.92% |
| 2024-09-30 | 4.65 | 5.15 | 4.57 | 5.05 | 4.91 | qfq | 39,808,543 | 193,833,826 | 11.48% |
| 2024-09-27 | 4.39 | 4.57 | 4.37 | 4.53 | 4.41 | qfq | 15,513,999 | 69,242,794 | 4.14% |
| 2024-09-26 | 4.26 | 4.35 | 4.22 | 4.35 | 4.23 | qfq | 10,242,100 | 43,844,585 | 2.11% |
| 2024-09-25 | 4.23 | 4.35 | 4.23 | 4.26 | 4.15 | qfq | 11,590,137 | 49,761,327 | 0.47% |
| 2024-09-24 | 4.14 | 4.25 | 4.13 | 4.24 | 4.13 | qfq | 8,015,400 | 33,625,481 | 2.42% |
| 2024-09-23 | 4.10 | 4.16 | 4.08 | 4.14 | 4.03 | qfq | 4,579,150 | 18,864,118 | 0.24% |
| 2024-09-20 | 4.11 | 4.16 | 4.08 | 4.13 | 4.02 | qfq | 7,817,200 | 32,127,834 | -1.43% |
| 2024-09-19 | 4.02 | 4.32 | 4.01 | 4.19 | 4.08 | qfq | 11,595,800 | 48,368,668 | 5.01% |
| 2024-09-18 | 4.02 | 4.03 | 3.94 | 3.99 | 3.88 | qfq | 2,219,550 | 8,820,560 | -0.75% |
| 2024-09-13 | 4.07 | 4.07 | 4.01 | 4.02 | 3.91 | qfq | 1,635,500 | 6,603,059 | -0.99% |
| 2024-09-12 | 4.01 | 4.08 | 4.00 | 4.06 | 3.95 | qfq | 2,702,000 | 10,956,454 | 1.50% |
| 2024-09-11 | 4.03 | 4.04 | 3.97 | 4.00 | 3.89 | qfq | 2,200,150 | 8,822,169 | -0.74% |
| 2024-09-10 | 4.02 | 4.04 | 3.95 | 4.03 | 3.92 | qfq | 2,922,200 | 11,680,891 | 0.75% |
| 2024-09-09 | 4.01 | 4.04 | 3.96 | 4.00 | 3.89 | qfq | 2,245,400 | 8,983,294 | -0.25% |
| 2024-09-06 | 4.06 | 4.08 | 4.00 | 4.01 | 3.90 | qfq | 2,373,400 | 9,580,332 | -1.23% |
| 2024-09-05 | 4.06 | 4.08 | 4.04 | 4.06 | 3.95 | qfq | 2,259,425 | 9,172,290 | 0.50% |
| 2024-09-04 | 4.09 | 4.09 | 4.03 | 4.04 | 3.93 | qfq | 2,869,600 | 11,638,071 | -2.18% |
| 2024-09-03 | 4.11 | 4.15 | 4.10 | 4.13 | 3.96 | qfq | 2,754,228 | 11,354,241 | 0.49% |
| 2024-09-02 | 4.16 | 4.19 | 4.11 | 4.11 | 3.94 | qfq | 4,495,400 | 18,645,941 | -1.20% |
| 2024-08-30 | 4.12 | 4.22 | 4.10 | 4.16 | 3.99 | qfq | 5,309,600 | 22,128,719 | 0.97% |
| 2024-08-29 | 4.10 | 4.15 | 4.05 | 4.12 | 3.95 | qfq | 5,313,120 | 21,817,600 | 0.49% |
| 2024-08-28 | 4.16 | 4.18 | 4.00 | 4.10 | 3.93 | qfq | 9,157,905 | 37,369,424 | -3.53% |
| 2024-08-27 | 4.25 | 4.28 | 4.21 | 4.25 | 4.08 | qfq | 2,877,850 | 12,216,600 | 0.00% |
| 2024-08-26 | 4.21 | 4.28 | 4.19 | 4.25 | 4.08 | qfq | 2,912,650 | 12,354,019 | 1.19% |
| 2024-08-23 | 4.24 | 4.24 | 4.15 | 4.20 | 4.03 | qfq | 3,586,895 | 15,036,783 | -0.94% |
| 2024-08-22 | 4.32 | 4.33 | 4.24 | 4.24 | 4.07 | qfq | 3,858,300 | 16,521,341 | -2.08% |
| 2024-08-21 | 4.35 | 4.36 | 4.32 | 4.33 | 4.15 | qfq | 2,520,050 | 10,924,448 | -0.69% |
| 2024-08-20 | 4.44 | 4.45 | 4.34 | 4.36 | 4.18 | qfq | 3,865,050 | 16,920,213 | -2.02% |
| 2024-08-19 | 4.41 | 4.46 | 4.41 | 4.45 | 4.27 | qfq | 3,873,800 | 17,184,661 | 0.23% |
| 2024-08-16 | 4.46 | 4.47 | 4.42 | 4.44 | 4.26 | qfq | 3,785,050 | 16,810,127 | -0.45% |
| 2024-08-15 | 4.43 | 4.48 | 4.40 | 4.46 | 4.28 | qfq | 5,215,200 | 23,218,103 | 0.68% |
| 2024-08-14 | 4.42 | 4.49 | 4.42 | 4.43 | 4.25 | qfq | 4,926,200 | 21,943,503 | -0.23% |
| 2024-08-13 | 4.39 | 4.46 | 4.37 | 4.44 | 4.26 | qfq | 7,095,567 | 31,334,195 | 0.45% |
| 2024-08-12 | 4.48 | 4.52 | 4.40 | 4.42 | 4.24 | qfq | 7,999,950 | 35,541,428 | 1.14% |
| 2024-08-09 | 4.41 | 4.42 | 4.37 | 4.37 | 4.19 | qfq | 4,143,354 | 18,220,935 | -0.46% |
| 2024-08-08 | 4.37 | 4.41 | 4.36 | 4.39 | 4.21 | qfq | 4,752,000 | 20,850,046 | -0.23% |
| 2024-08-07 | 4.41 | 4.42 | 4.38 | 4.40 | 4.22 | qfq | 3,221,400 | 14,191,074 | -0.23% |
| 2024-08-06 | 4.38 | 4.41 | 4.35 | 4.41 | 4.23 | qfq | 3,883,400 | 17,017,722 | 1.61% |
| 2024-08-05 | 4.36 | 4.44 | 4.33 | 4.34 | 4.16 | qfq | 5,411,900 | 23,688,401 | -0.91% |
| 2024-08-02 | 4.40 | 4.44 | 4.38 | 4.38 | 4.20 | qfq | 4,080,067 | 17,990,606 | -0.68% |
| 2024-08-01 | 4.47 | 4.47 | 4.40 | 4.41 | 4.23 | qfq | 7,007,950 | 31,027,564 | -1.12% |
| 2024-07-31 | 4.36 | 4.47 | 4.34 | 4.46 | 4.28 | qfq | 6,299,800 | 27,884,247 | 2.53% |
| 2024-07-30 | 4.34 | 4.37 | 4.31 | 4.35 | 4.17 | qfq | 3,685,900 | 16,003,810 | -1.14% |
| 2024-07-29 | 4.40 | 4.42 | 4.35 | 4.40 | 4.15 | qfq | 3,587,600 | 15,768,806 | 0.00% |
| 2024-07-26 | 4.37 | 4.43 | 4.37 | 4.40 | 4.15 | qfq | 4,220,591 | 18,611,826 | 0.69% |
| 2024-07-25 | 4.29 | 4.38 | 4.29 | 4.37 | 4.12 | qfq | 3,965,400 | 17,238,270 | 1.16% |
| 2024-07-24 | 4.30 | 4.37 | 4.28 | 4.32 | 4.07 | qfq | 4,667,750 | 20,169,084 | -0.46% |
| 2024-07-23 | 4.44 | 4.49 | 4.34 | 4.34 | 4.09 | qfq | 5,465,650 | 24,143,479 | -1.14% |
| 2024-07-22 | 4.40 | 4.42 | 4.36 | 4.39 | 4.14 | qfq | 2,501,700 | 10,979,876 | 0.00% |
| 2024-07-19 | 4.37 | 4.41 | 4.34 | 4.39 | 4.14 | qfq | 3,256,350 | 14,268,520 | 0.23% |
| 2024-07-18 | 4.40 | 4.40 | 4.31 | 4.38 | 4.13 | qfq | 3,141,450 | 13,647,948 | -0.23% |
| 2024-07-17 | 4.41 | 4.42 | 4.36 | 4.39 | 4.14 | qfq | 3,028,500 | 13,277,708 | -0.68% |
| 2024-07-16 | 4.40 | 4.43 | 4.38 | 4.42 | 4.17 | qfq | 3,155,500 | 13,895,344 | -0.23% |
| 2024-07-15 | 4.49 | 4.49 | 4.40 | 4.43 | 4.18 | qfq | 4,407,850 | 19,545,540 | -1.56% |
| 2024-07-12 | 4.54 | 4.55 | 4.48 | 4.50 | 4.24 | qfq | 4,248,500 | 19,210,813 | -0.66% |
| 2024-07-11 | 4.46 | 4.53 | 4.43 | 4.53 | 4.27 | qfq | 4,491,750 | 20,138,319 | 2.95% |
| 2024-07-10 | 4.42 | 4.43 | 4.37 | 4.40 | 4.15 | qfq | 2,747,450 | 12,117,172 | -0.45% |
| 2024-07-09 | 4.38 | 4.43 | 4.29 | 4.42 | 4.17 | qfq | 4,055,361 | 17,707,676 | 1.61% |
| 2024-07-08 | 4.41 | 4.45 | 4.34 | 4.35 | 4.10 | qfq | 3,761,900 | 16,470,896 | -2.25% |
| 2024-07-05 | 4.40 | 4.47 | 4.39 | 4.45 | 4.20 | qfq | 3,098,700 | 13,748,232 | 0.45% |
| 2024-07-04 | 4.56 | 4.57 | 4.41 | 4.43 | 4.18 | qfq | 4,659,650 | 20,860,389 | -2.64% |
| 2024-07-03 | 4.59 | 4.62 | 4.54 | 4.55 | 4.29 | qfq | 3,763,200 | 17,209,991 | -0.87% |
| 2024-07-02 | 4.56 | 4.61 | 4.54 | 4.59 | 4.33 | qfq | 3,467,600 | 15,910,457 | 0.88% |
| 2024-07-01 | 4.45 | 4.56 | 4.45 | 4.55 | 4.29 | qfq | 5,321,295 | 24,021,141 | 2.25% |
| 2024-06-28 | 4.45 | 4.50 | 4.41 | 4.45 | 4.20 | qfq | 3,379,925 | 15,094,621 | 0.68% |
| 2024-06-27 | 4.49 | 4.52 | 4.41 | 4.42 | 4.17 | qfq | 4,672,270 | 20,831,800 | -2.00% |
| 2024-06-26 | 4.42 | 4.51 | 4.38 | 4.51 | 4.25 | qfq | 4,651,520 | 20,694,740 | 2.04% |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.42 | 4.17 | qfq | 4,495,940 | 19,950,690 | -0.45% |
| 2024-06-24 | 4.54 | 4.54 | 4.41 | 4.44 | 4.19 | qfq | 3,645,450 | 16,280,239 | -2.63% |
| 2024-06-21 | 4.55 | 4.60 | 4.50 | 4.56 | 4.30 | qfq | 2,561,150 | 11,675,946 | 0.66% |
| 2024-06-20 | 4.65 | 4.65 | 4.52 | 4.53 | 4.27 | qfq | 3,831,950 | 17,527,038 | -2.16% |
| 2024-06-19 | 4.68 | 4.70 | 4.62 | 4.63 | 4.36 | qfq | 3,374,550 | 15,694,581 | -1.28% |
| 2024-06-18 | 4.75 | 4.75 | 4.63 | 4.69 | 4.42 | qfq | 4,790,950 | 22,360,133 | -0.21% |
| 2024-06-17 | 4.63 | 4.87 | 4.57 | 4.70 | 4.43 | qfq | 10,073,300 | 47,611,679 | 1.73% |
| 2024-06-14 | 4.57 | 4.63 | 4.52 | 4.62 | 4.36 | qfq | 5,324,350 | 24,495,121 | 1.09% |
| 2024-06-13 | 4.58 | 4.60 | 4.52 | 4.57 | 4.31 | qfq | 4,047,900 | 18,430,785 | 0.00% |
| 2024-06-12 | 4.53 | 4.58 | 4.51 | 4.57 | 4.31 | qfq | 3,733,800 | 17,015,564 | 1.11% |
| 2024-06-11 | 4.59 | 4.59 | 4.46 | 4.52 | 4.26 | qfq | 6,002,610 | 27,087,950 | -1.53% |
| 2024-06-07 | 4.55 | 4.60 | 4.47 | 4.59 | 4.33 | qfq | 8,958,900 | 40,604,010 | 4.56% |
| 2024-06-06 | 4.62 | 4.65 | 4.34 | 4.39 | 4.14 | qfq | 12,719,050 | 56,411,145 | -4.77% |
| 2024-06-05 | 4.75 | 4.75 | 4.60 | 4.61 | 4.35 | qfq | 7,427,750 | 34,641,436 | -3.15% |
| 2024-06-04 | 4.77 | 4.80 | 4.72 | 4.76 | 4.49 | qfq | 3,628,000 | 17,259,341 | -0.42% |
| 2024-06-03 | 4.95 | 4.98 | 4.74 | 4.78 | 4.51 | qfq | 7,935,950 | 38,397,923 | -2.85% |
| 2024-05-31 | 4.92 | 4.95 | 4.89 | 4.92 | 4.64 | qfq | 2,811,850 | 13,832,958 | -0.20% |
| 2024-05-30 | 4.96 | 5.01 | 4.92 | 4.93 | 4.65 | qfq | 4,520,750 | 22,417,211 | -0.40% |
| 2024-05-29 | 4.91 | 4.99 | 4.88 | 4.95 | 4.67 | qfq | 3,749,000 | 18,577,328 | 1.23% |
| 2024-05-28 | 4.94 | 4.97 | 4.89 | 4.89 | 4.61 | qfq | 3,045,500 | 14,998,169 | -1.41% |
| 2024-05-27 | 4.96 | 4.97 | 4.89 | 4.96 | 4.68 | qfq | 3,201,800 | 15,778,063 | 0.61% |
| 2024-05-24 | 4.90 | 4.99 | 4.89 | 4.93 | 4.65 | qfq | 4,365,100 | 21,654,902 | 0.41% |
| 2024-05-23 | 5.05 | 5.05 | 4.88 | 4.91 | 4.63 | qfq | 6,039,150 | 29,941,518 | -2.96% |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.06 | 4.77 | qfq | 3,582,300 | 18,111,649 | 0.40% |
| 2024-05-21 | 5.10 | 5.12 | 5.01 | 5.04 | 4.75 | qfq | 5,045,150 | 25,509,330 | -1.56% |
| 2024-05-20 | 5.10 | 5.16 | 5.09 | 5.12 | 4.83 | qfq | 4,839,200 | 24,801,823 | 0.00% |
| 2024-05-17 | 5.07 | 5.12 | 5.03 | 5.12 | 4.83 | qfq | 4,857,550 | 24,640,223 | 0.99% |
| 2024-05-16 | 5.05 | 5.11 | 5.05 | 5.07 | 4.78 | qfq | 4,139,601 | 21,048,783 | 0.60% |
| 2024-05-15 | 5.12 | 5.14 | 5.02 | 5.04 | 4.75 | qfq | 7,246,850 | 36,712,996 | -1.56% |
| 2024-05-14 | 5.15 | 5.20 | 5.10 | 5.12 | 4.83 | qfq | 7,904,150 | 40,571,239 | -1.16% |
| 2024-05-13 | 5.08 | 5.18 | 5.04 | 5.18 | 4.88 | qfq | 9,990,850 | 51,329,791 | 1.57% |
| 2024-05-10 | 5.13 | 5.15 | 5.07 | 5.10 | 4.81 | qfq | 5,101,050 | 25,979,788 | -0.39% |
| 2024-05-09 | 5.08 | 5.13 | 5.07 | 5.12 | 4.83 | qfq | 5,392,000 | 27,564,298 | 0.99% |
| 2024-05-08 | 5.07 | 5.10 | 5.02 | 5.07 | 4.78 | qfq | 5,909,500 | 29,906,238 | -0.59% |
| 2024-05-07 | 5.09 | 5.11 | 5.05 | 5.10 | 4.81 | qfq | 5,787,550 | 29,411,649 | 0.20% |
| 2024-05-06 | 5.04 | 5.10 | 5.01 | 5.09 | 4.80 | qfq | 9,484,750 | 48,060,280 | 2.00% |
| 2024-04-30 | 5.00 | 5.02 | 4.94 | 4.99 | 4.70 | qfq | 7,319,350 | 36,432,807 | -0.20% |
| 2024-04-29 | 4.87 | 5.01 | 4.87 | 5.00 | 4.71 | qfq | 9,851,200 | 48,878,698 | 2.46% |
| 2024-04-26 | 4.88 | 4.94 | 4.85 | 4.88 | 4.60 | qfq | 10,198,950 | 49,740,718 | -0.61% |
| 2024-04-25 | 4.88 | 5.03 | 4.87 | 4.91 | 4.63 | qfq | 17,819,050 | 88,130,332 | 3.59% |
| 2024-04-24 | 4.65 | 4.74 | 4.64 | 4.74 | 4.47 | qfq | 4,108,499 | 19,275,806 | 1.72% |
| 2024-04-23 | 4.66 | 4.70 | 4.65 | 4.66 | 4.39 | qfq | 3,403,131 | 15,907,440 | 0.00% |
| 2024-04-22 | 4.71 | 4.75 | 4.62 | 4.66 | 4.39 | qfq | 5,160,700 | 24,126,350 | -1.89% |
| 2024-04-19 | 4.72 | 4.78 | 4.66 | 4.75 | 4.48 | qfq | 6,022,700 | 28,527,989 | 1.50% |
| 2024-04-18 | 4.73 | 4.77 | 4.68 | 4.68 | 4.41 | qfq | 7,336,458 | 34,661,488 | -1.89% |
| 2024-04-17 | 4.53 | 4.77 | 4.53 | 4.77 | 4.50 | qfq | 10,154,100 | 47,781,306 | 6.24% |
| 2024-04-16 | 4.72 | 4.74 | 4.47 | 4.49 | 4.23 | qfq | 10,713,225 | 49,196,591 | -5.87% |
| 2024-04-15 | 4.89 | 4.92 | 4.64 | 4.77 | 4.50 | qfq | 13,844,884 | 66,045,285 | -3.05% |
| 2024-04-12 | 5.05 | 5.10 | 4.90 | 4.92 | 4.64 | qfq | 16,688,550 | 82,940,014 | -3.53% |
| 2024-04-11 | 4.81 | 5.41 | 4.79 | 5.10 | 4.81 | qfq | 33,043,099 | 170,836,275 | 5.37% |
| 2024-04-10 | 4.92 | 4.96 | 4.81 | 4.84 | 4.56 | qfq | 8,064,800 | 39,311,377 | -2.22% |
| 2024-04-09 | 4.97 | 5.02 | 4.93 | 4.95 | 4.67 | qfq | 9,241,250 | 45,816,584 | 0.00% |
| 2024-04-08 | 5.02 | 5.08 | 4.92 | 4.95 | 4.67 | qfq | 18,297,300 | 91,264,287 | -2.17% |
| 2024-04-03 | 4.91 | 5.18 | 4.86 | 5.06 | 4.77 | qfq | 23,163,750 | 116,957,498 | 2.85% |
| 2024-04-02 | 4.85 | 4.93 | 4.84 | 4.92 | 4.64 | qfq | 8,222,520 | 40,293,203 | 1.23% |
| 2024-04-01 | 4.81 | 4.86 | 4.77 | 4.86 | 4.58 | qfq | 6,731,407 | 32,498,215 | 1.46% |
| 2024-03-29 | 4.66 | 4.80 | 4.65 | 4.79 | 4.52 | qfq | 6,221,400 | 29,618,237 | 2.57% |
| 2024-03-28 | 4.61 | 4.71 | 4.60 | 4.67 | 4.40 | qfq | 5,197,250 | 24,277,331 | 0.86% |
| 2024-03-27 | 4.69 | 4.73 | 4.63 | 4.63 | 4.36 | qfq | 4,598,700 | 21,536,239 | -2.11% |
| 2024-03-26 | 4.67 | 4.74 | 4.63 | 4.73 | 4.46 | qfq | 4,738,050 | 22,145,956 | 1.28% |
| 2024-03-25 | 4.74 | 4.79 | 4.67 | 4.67 | 4.40 | qfq | 5,149,900 | 24,375,937 | -1.89% |
| 2024-03-22 | 4.82 | 4.83 | 4.72 | 4.76 | 4.49 | qfq | 6,921,000 | 32,976,231 | -1.65% |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.84 | 4.56 | qfq | 4,286,250 | 20,691,436 | -0.21% |
| 2024-03-20 | 4.82 | 4.85 | 4.80 | 4.85 | 4.57 | qfq | 4,703,050 | 22,709,183 | 0.83% |
| 2024-03-19 | 4.84 | 4.86 | 4.80 | 4.81 | 4.53 | qfq | 6,315,900 | 30,515,933 | -0.82% |
| 2024-03-18 | 4.84 | 4.85 | 4.79 | 4.85 | 4.57 | qfq | 6,975,050 | 33,585,779 | 0.62% |
| 2024-03-15 | 4.71 | 4.82 | 4.68 | 4.82 | 4.54 | qfq | 8,160,409 | 38,826,839 | 1.90% |
| 2024-03-14 | 4.70 | 4.78 | 4.68 | 4.73 | 4.46 | qfq | 8,027,250 | 38,007,020 | 0.64% |
| 2024-03-13 | 4.71 | 4.73 | 4.65 | 4.70 | 4.43 | qfq | 6,540,600 | 30,706,234 | 0.00% |
| 2024-03-12 | 4.70 | 4.72 | 4.62 | 4.70 | 4.43 | qfq | 7,407,350 | 34,643,473 | 0.64% |
| 2024-03-11 | 4.59 | 4.68 | 4.57 | 4.67 | 4.40 | qfq | 7,851,510 | 36,347,285 | 1.97% |
| 2024-03-08 | 4.52 | 4.59 | 4.52 | 4.58 | 4.32 | qfq | 4,892,759 | 22,262,520 | 0.88% |
| 2024-03-07 | 4.52 | 4.58 | 4.51 | 4.54 | 4.28 | qfq | 7,152,650 | 32,492,066 | 0.67% |
| 2024-03-06 | 4.44 | 4.53 | 4.44 | 4.51 | 4.25 | qfq | 5,269,850 | 23,671,089 | 1.35% |
| 2024-03-05 | 4.55 | 4.55 | 4.44 | 4.45 | 4.20 | qfq | 6,652,650 | 29,763,871 | -2.41% |
| 2024-03-04 | 4.57 | 4.60 | 4.50 | 4.56 | 4.30 | qfq | 5,667,710 | 25,742,694 | -0.87% |
| 2024-03-01 | 4.60 | 4.65 | 4.55 | 4.60 | 4.34 | qfq | 5,959,800 | 27,354,546 | 0.00% |
| 2024-02-29 | 4.43 | 4.61 | 4.42 | 4.60 | 4.34 | qfq | 8,662,209 | 39,413,465 | 2.45% |
| 2024-02-28 | 4.74 | 4.82 | 4.48 | 4.49 | 4.23 | qfq | 14,379,050 | 67,310,122 | -5.47% |
| 2024-02-27 | 4.66 | 4.75 | 4.64 | 4.75 | 4.48 | qfq | 8,358,100 | 39,199,375 | 1.50% |
| 2024-02-26 | 4.63 | 4.76 | 4.57 | 4.68 | 4.41 | qfq | 10,871,998 | 50,783,310 | 1.30% |
| 2024-02-23 | 4.58 | 4.64 | 4.53 | 4.62 | 4.36 | qfq | 7,088,024 | 32,493,365 | 0.87% |
| 2024-02-22 | 4.51 | 4.59 | 4.48 | 4.58 | 4.32 | qfq | 7,091,798 | 32,194,060 | 1.10% |
| 2024-02-21 | 4.42 | 4.66 | 4.39 | 4.53 | 4.27 | qfq | 13,779,638 | 62,739,150 | 1.34% |
| 2024-02-20 | 4.50 | 4.50 | 4.41 | 4.47 | 4.21 | qfq | 12,778,611 | 56,858,407 | -1.54% |
| 2024-02-19 | 4.42 | 4.58 | 4.30 | 4.54 | 4.28 | qfq | 19,579,020 | 87,605,641 | -2.37% |
| 2024-02-08 | 4.26 | 4.72 | 4.22 | 4.65 | 4.38 | qfq | 10,285,650 | 46,166,917 | 8.39% |
| 2024-02-07 | 4.35 | 4.42 | 4.25 | 4.29 | 4.04 | qfq | 11,255,500 | 48,751,893 | 0.70% |
| 2024-02-06 | 4.01 | 4.36 | 3.88 | 4.26 | 4.02 | qfq | 9,913,200 | 40,589,574 | 5.19% |
| 2024-02-05 | 4.44 | 4.45 | 4.02 | 4.05 | 3.82 | qfq | 10,869,750 | 45,199,321 | -9.19% |
| 2024-02-02 | 4.61 | 4.70 | 4.37 | 4.46 | 4.20 | qfq | 7,729,650 | 35,051,349 | -3.67% |
| 2024-02-01 | 4.72 | 4.75 | 4.57 | 4.63 | 4.36 | qfq | 8,228,550 | 38,335,043 | -2.94% |
| 2024-01-31 | 4.89 | 4.95 | 4.76 | 4.77 | 4.50 | qfq | 6,419,450 | 31,073,045 | -3.44% |
| 2024-01-30 | 4.99 | 5.06 | 4.93 | 4.94 | 4.66 | qfq | 5,473,650 | 27,381,628 | -1.40% |
| 2024-01-29 | 5.12 | 5.12 | 5.01 | 5.01 | 4.72 | qfq | 5,372,850 | 27,138,371 | -1.57% |
| 2024-01-26 | 5.05 | 5.15 | 5.03 | 5.09 | 4.80 | qfq | 5,988,249 | 30,592,181 | 0.59% |
| 2024-01-25 | 4.91 | 5.07 | 4.89 | 5.06 | 4.77 | qfq | 7,134,250 | 35,660,368 | 3.27% |
| 2024-01-24 | 4.83 | 4.92 | 4.74 | 4.90 | 4.62 | qfq | 5,170,650 | 25,014,917 | 2.08% |
| 2024-01-23 | 4.77 | 4.86 | 4.70 | 4.80 | 4.53 | qfq | 4,880,400 | 23,302,360 | 0.63% |
| 2024-01-22 | 5.02 | 5.03 | 4.73 | 4.77 | 4.50 | qfq | 6,385,350 | 31,116,158 | -4.98% |
| 2024-01-19 | 5.10 | 5.12 | 5.02 | 5.02 | 4.73 | qfq | 3,142,050 | 15,919,393 | -1.95% |
| 2024-01-18 | 5.08 | 5.12 | 4.96 | 5.12 | 4.83 | qfq | 6,754,803 | 34,058,471 | 0.00% |
| 2024-01-17 | 5.22 | 5.23 | 5.10 | 5.12 | 4.83 | qfq | 5,185,850 | 26,799,790 | -2.10% |
| 2024-01-16 | 5.29 | 5.31 | 5.17 | 5.23 | 4.93 | qfq | 7,441,350 | 38,938,234 | -1.32% |
| 2024-01-15 | 5.32 | 5.36 | 5.28 | 5.30 | 5.00 | qfq | 4,364,200 | 23,194,278 | -0.93% |
| 2024-01-12 | 5.35 | 5.47 | 5.35 | 5.35 | 5.04 | qfq | 8,764,950 | 47,413,718 | 0.56% |
| 2024-01-11 | 5.27 | 5.36 | 5.26 | 5.32 | 5.02 | qfq | 4,335,400 | 23,053,265 | 0.76% |
| 2024-01-10 | 5.26 | 5.33 | 5.23 | 5.28 | 4.98 | qfq | 3,210,200 | 16,955,111 | 0.00% |
| 2024-01-09 | 5.28 | 5.33 | 5.25 | 5.28 | 4.98 | qfq | 3,071,850 | 16,248,829 | 0.38% |
| 2024-01-08 | 5.35 | 5.35 | 5.26 | 5.26 | 4.96 | qfq | 3,783,300 | 20,058,808 | -1.68% |
| 2024-01-05 | 5.41 | 5.41 | 5.32 | 5.35 | 5.04 | qfq | 3,730,600 | 20,065,555 | -0.93% |
| 2024-01-04 | 5.40 | 5.43 | 5.37 | 5.40 | 5.09 | qfq | 4,143,491 | 22,376,157 | 0.00% |
| 2024-01-03 | 5.39 | 5.43 | 5.36 | 5.40 | 5.09 | qfq | 4,633,550 | 24,982,411 | 0.37% |
| 2024-01-02 | 5.37 | 5.42 | 5.34 | 5.38 | 5.07 | qfq | 6,433,603 | 34,725,145 | 0.56% |
| 2023-12-29 | 5.35 | 5.37 | 5.32 | 5.35 | 5.04 | qfq | 5,975,900 | 31,923,825 | 0.00% |
| 2023-12-28 | 5.29 | 5.37 | 5.25 | 5.35 | 5.04 | qfq | 4,857,352 | 25,932,758 | 1.13% |
| 2023-12-27 | 5.23 | 5.31 | 5.23 | 5.29 | 4.99 | qfq | 3,264,500 | 17,210,278 | 0.76% |
| 2023-12-26 | 5.27 | 5.28 | 5.22 | 5.25 | 4.95 | qfq | 3,049,350 | 16,027,705 | -0.38% |
| 2023-12-25 | 5.29 | 5.31 | 5.23 | 5.27 | 4.97 | qfq | 2,579,550 | 13,572,975 | -0.75% |
| 2023-12-22 | 5.35 | 5.36 | 5.29 | 5.31 | 5.01 | qfq | 3,473,600 | 18,482,303 | -0.75% |
| 2023-12-21 | 5.31 | 5.36 | 5.22 | 5.35 | 5.04 | qfq | 4,443,236 | 23,546,261 | 0.75% |
| 2023-12-20 | 5.35 | 5.39 | 5.30 | 5.31 | 5.01 | qfq | 3,310,399 | 17,682,276 | -0.56% |
| 2023-12-19 | 5.33 | 5.37 | 5.26 | 5.34 | 5.03 | qfq | 5,938,649 | 31,589,889 | 0.19% |
| 2023-12-18 | 5.43 | 5.44 | 5.33 | 5.33 | 5.02 | qfq | 5,256,399 | 28,260,009 | -2.20% |
| 2023-12-15 | 5.51 | 5.51 | 5.43 | 5.45 | 5.14 | qfq | 4,144,000 | 22,677,759 | -0.91% |
| 2023-12-14 | 5.52 | 5.54 | 5.49 | 5.50 | 5.18 | qfq | 4,216,000 | 23,244,169 | -0.18% |
| 2023-12-13 | 5.53 | 5.55 | 5.50 | 5.51 | 5.19 | qfq | 5,411,423 | 29,919,726 | -0.36% |
| 2023-12-12 | 5.53 | 5.55 | 5.49 | 5.53 | 5.21 | qfq | 4,187,000 | 23,087,991 | -0.18% |
| 2023-12-11 | 5.48 | 5.54 | 5.42 | 5.54 | 5.22 | qfq | 6,527,750 | 35,788,996 | 0.73% |
| 2023-12-08 | 5.52 | 5.57 | 5.49 | 5.50 | 5.18 | qfq | 6,993,781 | 38,672,861 | -0.36% |
| 2023-12-07 | 5.54 | 5.54 | 5.48 | 5.52 | 5.20 | qfq | 4,570,400 | 25,167,966 | -0.36% |
| 2023-12-06 | 5.52 | 5.57 | 5.50 | 5.54 | 5.22 | qfq | 3,917,086 | 21,734,404 | 0.18% |
| 2023-12-05 | 5.62 | 5.63 | 5.53 | 5.53 | 5.21 | qfq | 6,583,000 | 36,684,649 | -1.78% |
| 2023-12-04 | 5.65 | 5.67 | 5.62 | 5.63 | 5.31 | qfq | 3,598,899 | 20,282,807 | -0.35% |
| 2023-12-01 | 5.61 | 5.66 | 5.60 | 5.65 | 5.33 | qfq | 4,556,386 | 25,670,987 | 0.53% |
| 2023-11-30 | 5.63 | 5.65 | 5.58 | 5.62 | 5.30 | qfq | 5,302,300 | 29,757,039 | -0.18% |
| 2023-11-29 | 5.68 | 5.68 | 5.63 | 5.63 | 5.31 | qfq | 5,405,050 | 30,544,872 | -0.88% |
| 2023-11-28 | 5.65 | 5.69 | 5.61 | 5.68 | 5.35 | qfq | 5,868,500 | 33,202,394 | 0.35% |
| 2023-11-27 | 5.66 | 5.68 | 5.60 | 5.66 | 5.34 | qfq | 8,262,350 | 46,583,477 | -0.35% |
| 2023-11-24 | 5.75 | 5.78 | 5.67 | 5.68 | 5.35 | qfq | 10,950,250 | 62,462,596 | -1.56% |
| 2023-11-23 | 5.70 | 5.79 | 5.68 | 5.77 | 5.44 | qfq | 8,930,500 | 51,311,700 | 1.05% |
| 2023-11-22 | 5.76 | 5.80 | 5.71 | 5.71 | 5.38 | qfq | 9,087,500 | 52,176,007 | -1.04% |
| 2023-11-21 | 5.85 | 5.90 | 5.76 | 5.77 | 5.44 | qfq | 17,513,850 | 101,848,369 | -0.86% |
| 2023-11-20 | 5.67 | 5.88 | 5.65 | 5.82 | 5.49 | qfq | 17,492,853 | 101,125,849 | 2.65% |
| 2023-11-17 | 5.65 | 5.67 | 5.63 | 5.67 | 5.35 | qfq | 4,370,525 | 24,693,043 | 0.35% |
| 2023-11-16 | 5.68 | 5.70 | 5.65 | 5.65 | 5.33 | qfq | 6,275,850 | 35,592,203 | -0.88% |
| 2023-11-15 | 5.72 | 5.74 | 5.69 | 5.70 | 5.37 | qfq | 7,005,000 | 39,979,742 | -0.35% |
| 2023-11-14 | 5.69 | 5.72 | 5.67 | 5.72 | 5.39 | qfq | 7,533,149 | 42,907,516 | 0.70% |
| 2023-11-13 | 5.69 | 5.72 | 5.65 | 5.68 | 5.35 | qfq | 7,609,351 | 43,126,878 | -0.35% |
| 2023-11-10 | 5.68 | 5.72 | 5.66 | 5.70 | 5.37 | qfq | 9,373,800 | 53,320,290 | 0.35% |
| 2023-11-09 | 5.67 | 5.70 | 5.62 | 5.68 | 5.35 | qfq | 10,524,251 | 59,566,356 | 0.18% |
| 2023-11-08 | 5.63 | 5.70 | 5.58 | 5.67 | 5.35 | qfq | 19,265,198 | 108,904,218 | 1.61% |
| 2023-11-07 | 5.66 | 5.66 | 5.55 | 5.58 | 5.26 | qfq | 19,019,235 | 106,090,016 | -1.24% |
| 2023-11-06 | 5.63 | 5.68 | 5.63 | 5.65 | 5.33 | qfq | 7,332,279 | 41,437,980 | 0.53% |
| 2023-11-03 | 5.57 | 5.66 | 5.57 | 5.62 | 5.30 | qfq | 5,413,328 | 30,475,651 | 0.72% |
| 2023-11-02 | 5.63 | 5.65 | 5.57 | 5.58 | 5.26 | qfq | 7,097,699 | 39,881,275 | 0.18% |
| 2023-11-01 | 5.55 | 5.59 | 5.53 | 5.57 | 5.25 | qfq | 5,867,062 | 32,646,577 | 0.36% |
| 2023-10-31 | 5.64 | 5.65 | 5.53 | 5.55 | 5.23 | qfq | 8,759,379 | 48,906,589 | -1.60% |
| 2023-10-30 | 5.66 | 5.67 | 5.61 | 5.64 | 5.32 | qfq | 7,706,850 | 43,431,243 | -0.70% |
| 2023-10-27 | 5.69 | 5.71 | 5.59 | 5.68 | 5.35 | qfq | 12,718,300 | 71,816,213 | -0.87% |
| 2023-10-26 | 5.66 | 5.73 | 5.62 | 5.73 | 5.40 | qfq | 5,326,800 | 30,262,381 | 0.88% |
| 2023-10-25 | 5.64 | 5.70 | 5.64 | 5.68 | 5.35 | qfq | 7,481,499 | 42,480,035 | 0.89% |
| 2023-10-24 | 5.48 | 5.63 | 5.48 | 5.63 | 5.31 | qfq | 6,709,750 | 37,506,903 | 2.93% |
| 2023-10-23 | 5.63 | 5.65 | 5.45 | 5.47 | 5.16 | qfq | 7,519,850 | 41,528,163 | -2.67% |
| 2023-10-20 | 5.62 | 5.70 | 5.59 | 5.62 | 5.30 | qfq | 5,920,300 | 33,368,700 | 0.00% |
| 2023-10-19 | 5.56 | 5.77 | 5.56 | 5.62 | 5.30 | qfq | 8,979,100 | 50,980,797 | 0.72% |
| 2023-10-18 | 5.66 | 5.67 | 5.58 | 5.58 | 5.26 | qfq | 5,675,285 | 31,811,312 | -1.24% |
| 2023-10-17 | 5.67 | 5.70 | 5.63 | 5.65 | 5.33 | qfq | 3,745,650 | 21,222,855 | -0.53% |
| 2023-10-16 | 5.63 | 5.70 | 5.62 | 5.68 | 5.35 | qfq | 5,335,350 | 30,275,683 | 0.89% |
| 2023-10-13 | 5.68 | 5.69 | 5.62 | 5.63 | 5.31 | qfq | 5,548,450 | 31,364,077 | -1.05% |
| 2023-10-12 | 5.69 | 5.71 | 5.66 | 5.69 | 5.36 | qfq | 4,138,130 | 23,509,411 | 0.53% |
| 2023-10-11 | 5.72 | 5.75 | 5.65 | 5.66 | 5.34 | qfq | 8,254,011 | 46,977,559 | -1.22% |
| 2023-10-10 | 5.78 | 5.81 | 5.72 | 5.73 | 5.40 | qfq | 4,837,500 | 27,795,194 | -0.69% |
| 2023-10-09 | 5.75 | 5.84 | 5.73 | 5.77 | 5.44 | qfq | 6,685,434 | 38,611,863 | 0.17% |
| 2023-09-28 | 5.78 | 5.80 | 5.75 | 5.76 | 5.43 | qfq | 5,368,950 | 31,005,521 | 0.00% |
| 2023-09-27 | 5.73 | 5.80 | 5.71 | 5.76 | 5.43 | qfq | 5,888,334 | 33,955,562 | 0.17% |
| 2023-09-26 | 5.71 | 5.78 | 5.70 | 5.75 | 5.42 | qfq | 5,772,137 | 33,104,566 | 0.70% |
| 2023-09-25 | 5.75 | 5.79 | 5.71 | 5.71 | 5.38 | qfq | 4,443,950 | 25,504,154 | -1.04% |
| 2023-09-22 | 5.69 | 5.78 | 5.68 | 5.77 | 5.44 | qfq | 5,362,050 | 30,777,341 | 1.05% |
| 2023-09-21 | 5.73 | 5.75 | 5.69 | 5.71 | 5.38 | qfq | 4,626,000 | 26,424,784 | -0.35% |
| 2023-09-20 | 5.74 | 5.79 | 5.73 | 5.73 | 5.40 | qfq | 4,403,350 | 25,354,796 | -0.17% |
| 2023-09-19 | 5.82 | 5.82 | 5.74 | 5.74 | 5.41 | qfq | 5,670,600 | 32,790,269 | -1.37% |
| 2023-09-18 | 5.80 | 5.83 | 5.74 | 5.82 | 5.49 | qfq | 4,581,411 | 26,552,317 | 0.34% |
| 2023-09-15 | 5.80 | 5.85 | 5.78 | 5.80 | 5.47 | qfq | 6,363,450 | 37,005,249 | -0.17% |
| 2023-09-14 | 5.86 | 5.86 | 5.76 | 5.81 | 5.48 | qfq | 5,722,200 | 33,233,856 | -0.68% |
| 2023-09-13 | 5.87 | 5.87 | 5.79 | 5.85 | 5.51 | qfq | 7,824,200 | 45,597,730 | -0.34% |
| 2023-09-12 | 5.77 | 5.99 | 5.73 | 5.87 | 5.53 | qfq | 13,616,800 | 79,814,491 | 1.91% |
| 2023-09-11 | 5.71 | 5.78 | 5.69 | 5.76 | 5.43 | qfq | 7,423,350 | 42,671,509 | 0.88% |
| 2023-09-08 | 5.81 | 5.82 | 5.68 | 5.71 | 5.38 | qfq | 13,041,450 | 74,656,632 | -2.23% |
| 2023-09-07 | 5.81 | 5.88 | 5.79 | 5.84 | 5.51 | qfq | 10,376,634 | 60,528,881 | 0.17% |
| 2023-09-06 | 5.84 | 5.86 | 5.79 | 5.83 | 5.50 | qfq | 8,146,500 | 47,474,275 | -0.17% |
| 2023-09-05 | 5.92 | 5.94 | 5.80 | 5.84 | 5.51 | qfq | 12,607,228 | 73,564,721 | -2.01% |
| 2023-09-04 | 5.85 | 6.02 | 5.85 | 5.96 | 5.62 | qfq | 13,214,750 | 78,622,868 | 1.71% |
| 2023-09-01 | 5.85 | 5.89 | 5.79 | 5.86 | 5.52 | qfq | 13,869,500 | 80,847,287 | 0.00% |
| 2023-08-31 | 5.88 | 5.97 | 5.82 | 5.86 | 5.52 | qfq | 14,749,300 | 86,567,368 | -1.01% |
| 2023-08-30 | 6.04 | 6.09 | 5.88 | 5.92 | 5.58 | qfq | 25,126,879 | 149,384,770 | -3.27% |
| 2023-08-29 | 6.01 | 6.14 | 5.98 | 6.12 | 5.77 | qfq | 29,347,328 | 177,983,709 | 0.82% |
| 2023-08-28 | 6.30 | 6.41 | 6.02 | 6.07 | 5.72 | qfq | 44,387,249 | 274,831,307 | -0.33% |
| 2023-08-25 | 6.00 | 6.29 | 5.98 | 6.09 | 5.74 | qfq | 47,174,150 | 291,113,199 | 1.67% |
| 2023-08-24 | 6.09 | 6.09 | 5.88 | 5.99 | 5.65 | qfq | 25,687,428 | 153,008,372 | -1.80% |
| 2023-08-23 | 5.97 | 6.17 | 5.92 | 6.10 | 5.75 | qfq | 32,225,400 | 195,585,809 | 2.52% |
| 2023-08-22 | 6.04 | 6.06 | 5.85 | 5.95 | 5.61 | qfq | 20,966,050 | 124,457,040 | -1.82% |
| 2023-08-21 | 6.00 | 6.11 | 5.96 | 6.06 | 5.71 | qfq | 21,415,811 | 129,483,738 | 1.00% |
| 2023-08-18 | 5.94 | 6.09 | 5.93 | 6.00 | 5.66 | qfq | 20,711,550 | 124,468,701 | 0.33% |
| 2023-08-17 | 5.90 | 5.98 | 5.84 | 5.98 | 5.64 | qfq | 13,802,100 | 81,581,083 | 1.36% |
| 2023-08-16 | 5.94 | 5.96 | 5.86 | 5.90 | 5.56 | qfq | 11,188,450 | 66,052,597 | -0.51% |
| 2023-08-15 | 5.88 | 6.03 | 5.87 | 5.93 | 5.59 | qfq | 21,753,566 | 129,443,939 | 1.19% |
| 2023-08-14 | 5.72 | 5.93 | 5.71 | 5.86 | 5.52 | qfq | 24,290,999 | 142,243,448 | 1.56% |
| 2023-08-11 | 5.87 | 6.09 | 5.75 | 5.77 | 5.44 | qfq | 39,823,658 | 236,032,939 | 0.52% |
| 2023-08-10 | 5.66 | 5.74 | 5.66 | 5.74 | 5.41 | qfq | 3,135,951 | 17,926,112 | 1.23% |
| 2023-08-09 | 5.72 | 5.79 | 5.67 | 5.67 | 5.35 | qfq | 5,264,350 | 30,129,197 | -0.53% |
| 2023-08-08 | 5.70 | 5.74 | 5.69 | 5.70 | 5.37 | qfq | 2,735,300 | 15,627,728 | 0.00% |
| 2023-08-07 | 5.83 | 5.83 | 5.69 | 5.70 | 5.37 | qfq | 7,694,900 | 44,082,365 | -2.06% |
| 2023-08-04 | 5.86 | 5.91 | 5.81 | 5.82 | 5.49 | qfq | 4,992,300 | 29,206,675 | -0.68% |
| 2023-08-03 | 5.79 | 5.87 | 5.77 | 5.86 | 5.52 | qfq | 5,969,200 | 34,799,767 | 1.03% |
| 2023-08-02 | 5.82 | 5.83 | 5.78 | 5.80 | 5.47 | qfq | 4,730,850 | 27,466,081 | -0.34% |
| 2023-08-01 | 5.85 | 5.87 | 5.80 | 5.82 | 5.49 | qfq | 4,751,950 | 27,687,758 | -0.68% |
| 2023-07-31 | 5.88 | 5.90 | 5.82 | 5.86 | 5.52 | qfq | 6,441,450 | 37,697,349 | 0.17% |
| 2023-07-28 | 5.82 | 5.86 | 5.75 | 5.85 | 5.51 | qfq | 6,583,250 | 38,292,685 | 0.17% |
| 2023-07-27 | 5.92 | 5.92 | 5.82 | 5.84 | 5.51 | qfq | 6,106,762 | 35,743,306 | -0.68% |
| 2023-07-26 | 5.83 | 5.95 | 5.81 | 5.88 | 5.54 | qfq | 14,378,100 | 84,793,042 | 0.51% |
| 2023-07-25 | 5.77 | 5.85 | 5.75 | 5.85 | 5.51 | qfq | 6,722,801 | 39,011,329 | 1.39% |
| 2023-07-24 | 5.71 | 5.78 | 5.68 | 5.77 | 5.44 | qfq | 3,915,754 | 22,472,318 | 0.70% |
| 2023-07-21 | 5.74 | 5.77 | 5.70 | 5.73 | 5.40 | qfq | 4,127,800 | 23,646,911 | 0.00% |
| 2023-07-20 | 5.86 | 5.86 | 5.71 | 5.73 | 5.40 | qfq | 6,981,550 | 40,225,162 | -1.88% |
| 2023-07-19 | 5.85 | 5.93 | 5.80 | 5.84 | 5.51 | qfq | 9,570,829 | 55,971,530 | 0.17% |
| 2023-07-18 | 5.84 | 5.87 | 5.76 | 5.83 | 5.50 | qfq | 8,619,379 | 50,114,636 | -0.17% |