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
中科环保301175.SZ
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）24,166,982
成交额（元）123,612,910
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-28 | 2025-11-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.14 | 5.19 | 5.03 | 5.04 | 5.04 | qfq | 24,166,982 | 123,612,910 | -1.75% |
| 2026-07-16 | 5.15 | 5.26 | 5.08 | 5.13 | 5.13 | qfq | 17,075,587 | 87,733,462 | -0.58% |
| 2026-07-15 | 5.08 | 5.23 | 5.06 | 5.16 | 5.16 | qfq | 22,256,055 | 114,869,194 | 1.18% |
| 2026-07-14 | 4.97 | 5.12 | 4.94 | 5.10 | 5.10 | qfq | 21,124,400 | 106,107,145 | 2.20% |
| 2026-07-13 | 4.98 | 5.16 | 4.96 | 4.99 | 4.99 | qfq | 23,654,773 | 119,368,979 | 0.81% |
| 2026-07-10 | 4.88 | 5.05 | 4.84 | 4.95 | 4.95 | qfq | 17,255,505 | 85,641,464 | 1.02% |
| 2026-07-09 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | qfq | 15,474,705 | 75,597,164 | -1.21% |
| 2026-07-08 | 4.95 | 5.03 | 4.91 | 4.96 | 4.96 | qfq | 11,286,426 | 56,123,715 | -0.20% |
| 2026-07-07 | 5.07 | 5.08 | 4.95 | 4.97 | 4.97 | qfq | 13,041,600 | 65,204,355 | -2.17% |
| 2026-07-06 | 5.09 | 5.13 | 5.05 | 5.08 | 5.08 | qfq | 15,908,022 | 80,775,338 | 0.20% |
| 2026-07-03 | 5.04 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 16,520,186 | 84,036,876 | 0.80% |
| 2026-07-02 | 5.00 | 5.15 | 4.99 | 5.03 | 5.03 | qfq | 19,762,968 | 100,224,188 | 0.20% |
| 2026-07-01 | 4.98 | 5.07 | 4.93 | 5.02 | 5.02 | qfq | 19,982,852 | 100,100,533 | 1.41% |
| 2026-06-30 | 4.98 | 5.08 | 4.89 | 4.95 | 4.95 | qfq | 19,193,600 | 94,962,798 | 1.23% |
| 2026-06-29 | 4.89 | 4.94 | 4.78 | 4.89 | 4.89 | qfq | 22,018,986 | 106,796,114 | -0.41% |
| 2026-06-26 | 5.05 | 5.07 | 4.91 | 4.91 | 4.91 | qfq | 17,953,716 | 89,183,091 | -2.77% |
| 2026-06-25 | 5.10 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 17,325,832 | 87,555,283 | -1.17% |
| 2026-06-24 | 5.20 | 5.23 | 5.08 | 5.11 | 5.11 | qfq | 15,084,995 | 77,432,666 | -1.54% |
| 2026-06-23 | 5.16 | 5.27 | 5.14 | 5.19 | 5.19 | qfq | 15,100,832 | 78,853,594 | -0.57% |
| 2026-06-22 | 5.24 | 5.24 | 5.05 | 5.22 | 5.22 | qfq | 22,545,295 | 115,699,957 | -0.38% |
| 2026-06-18 | 5.26 | 5.30 | 5.21 | 5.24 | 5.24 | qfq | 12,942,433 | 67,837,712 | -1.13% |
| 2026-06-17 | 5.39 | 5.41 | 5.25 | 5.30 | 5.30 | qfq | 15,704,138 | 83,299,551 | -1.85% |
| 2026-06-16 | 5.34 | 5.51 | 5.32 | 5.40 | 5.40 | qfq | 17,827,515 | 96,502,075 | 0.75% |
| 2026-06-15 | 5.31 | 5.40 | 5.24 | 5.36 | 5.36 | qfq | 15,465,100 | 82,654,811 | 1.71% |
| 2026-06-12 | 5.26 | 5.32 | 5.21 | 5.27 | 5.27 | qfq | 15,535,440 | 82,011,194 | 1.15% |
| 2026-06-11 | 5.32 | 5.33 | 5.18 | 5.21 | 5.21 | qfq | 13,002,400 | 67,921,136 | -1.88% |
| 2026-06-10 | 5.35 | 5.35 | 5.25 | 5.31 | 5.31 | qfq | 13,402,694 | 70,855,563 | -1.12% |
| 2026-06-09 | 5.39 | 5.44 | 5.33 | 5.37 | 5.37 | qfq | 12,221,500 | 65,666,319 | -0.37% |
| 2026-06-08 | 5.52 | 5.60 | 5.33 | 5.39 | 5.39 | qfq | 19,205,200 | 104,607,146 | -3.75% |
| 2026-06-05 | 5.57 | 5.68 | 5.52 | 5.60 | 5.60 | qfq | 14,811,315 | 82,993,929 | 0.36% |
| 2026-06-04 | 5.72 | 5.74 | 5.52 | 5.58 | 5.58 | qfq | 18,120,485 | 101,411,800 | -2.45% |
| 2026-06-03 | 5.76 | 5.82 | 5.68 | 5.72 | 5.72 | qfq | 14,742,800 | 84,726,046 | -0.69% |
| 2026-06-02 | 5.85 | 5.87 | 5.72 | 5.76 | 5.76 | qfq | 16,030,015 | 92,392,705 | -1.54% |
| 2026-06-01 | 5.68 | 5.86 | 5.63 | 5.85 | 5.85 | qfq | 22,800,708 | 131,831,483 | 3.17% |
| 2026-05-29 | 5.77 | 5.79 | 5.65 | 5.67 | 5.67 | qfq | 20,570,700 | 117,478,850 | -1.73% |
| 2026-05-28 | 5.73 | 5.79 | 5.66 | 5.77 | 5.77 | qfq | 17,237,114 | 99,028,311 | 0.87% |
| 2026-05-27 | 5.76 | 5.82 | 5.71 | 5.72 | 5.72 | qfq | 14,849,026 | 85,397,592 | -1.04% |
| 2026-05-26 | 5.83 | 5.87 | 5.70 | 5.78 | 5.78 | qfq | 19,169,294 | 110,195,426 | -1.53% |
| 2026-05-25 | 5.83 | 6.00 | 5.81 | 5.87 | 5.87 | qfq | 17,673,115 | 104,158,881 | 1.38% |
| 2026-05-22 | 5.81 | 5.84 | 5.74 | 5.79 | 5.79 | qfq | 16,001,652 | 92,695,229 | 0.17% |
| 2026-05-21 | 5.89 | 5.98 | 5.77 | 5.78 | 5.78 | qfq | 20,347,144 | 119,937,844 | -1.70% |
| 2026-05-20 | 5.98 | 5.98 | 5.85 | 5.88 | 5.88 | qfq | 18,006,160 | 106,079,476 | -2.16% |
| 2026-05-19 | 6.02 | 6.03 | 5.91 | 6.01 | 6.01 | qfq | 20,274,893 | 120,919,907 | -0.17% |
| 2026-05-18 | 6.00 | 6.05 | 5.93 | 6.02 | 6.02 | qfq | 18,969,735 | 113,809,479 | -0.17% |
| 2026-05-15 | 6.16 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 31,279,159 | 189,882,957 | -2.43% |
| 2026-05-14 | 6.29 | 6.40 | 6.18 | 6.18 | 6.18 | qfq | 38,779,672 | 243,797,011 | -3.13% |
| 2026-05-13 | 6.25 | 6.40 | 6.23 | 6.38 | 6.28 | qfq | 34,748,055 | 221,061,555 | 2.24% |
| 2026-05-12 | 6.32 | 6.33 | 6.23 | 6.24 | 6.14 | qfq | 25,241,514 | 158,019,992 | -1.27% |
| 2026-05-11 | 6.43 | 6.43 | 6.29 | 6.32 | 6.22 | qfq | 40,954,077 | 259,277,344 | -1.40% |
| 2026-05-08 | 6.32 | 6.46 | 6.32 | 6.41 | 6.31 | qfq | 56,182,589 | 358,880,342 | 1.75% |
| 2026-05-07 | 6.25 | 6.33 | 6.19 | 6.30 | 6.20 | qfq | 32,214,591 | 201,559,794 | 1.12% |
| 2026-05-06 | 6.20 | 6.27 | 6.17 | 6.23 | 6.13 | qfq | 24,256,500 | 150,954,180 | 1.14% |
| 2026-04-30 | 6.21 | 6.24 | 6.13 | 6.16 | 6.06 | qfq | 19,052,000 | 117,437,068 | -0.96% |
| 2026-04-29 | 6.14 | 6.25 | 6.14 | 6.22 | 6.12 | qfq | 22,342,400 | 138,952,153 | 1.30% |
| 2026-04-28 | 6.20 | 6.23 | 6.11 | 6.14 | 6.04 | qfq | 18,755,400 | 115,185,046 | -1.13% |
| 2026-04-27 | 6.19 | 6.24 | 6.13 | 6.21 | 6.11 | qfq | 17,141,910 | 106,330,496 | 0.00% |
| 2026-04-24 | 6.20 | 6.26 | 6.15 | 6.21 | 6.11 | qfq | 21,946,732 | 136,232,395 | 0.00% |
| 2026-04-23 | 6.49 | 6.57 | 6.16 | 6.21 | 6.11 | qfq | 49,840,700 | 313,362,900 | -3.42% |
| 2026-04-22 | 6.26 | 6.45 | 6.24 | 6.43 | 6.33 | qfq | 32,674,775 | 207,901,355 | 2.23% |
| 2026-04-21 | 6.32 | 6.32 | 6.21 | 6.29 | 6.19 | qfq | 16,619,400 | 103,881,155 | -0.47% |
| 2026-04-20 | 6.23 | 6.33 | 6.20 | 6.32 | 6.22 | qfq | 18,274,363 | 114,593,273 | 1.28% |
| 2026-04-17 | 6.27 | 6.30 | 6.22 | 6.24 | 6.14 | qfq | 13,726,901 | 85,801,598 | -0.79% |
| 2026-04-16 | 6.24 | 6.30 | 6.20 | 6.29 | 6.19 | qfq | 16,478,246 | 103,239,505 | 0.80% |
| 2026-04-15 | 6.32 | 6.42 | 6.23 | 6.24 | 6.14 | qfq | 22,194,327 | 140,133,352 | -0.64% |
| 2026-04-14 | 6.28 | 6.29 | 6.20 | 6.28 | 6.18 | qfq | 15,112,378 | 94,325,645 | 0.80% |
| 2026-04-13 | 6.19 | 6.25 | 6.13 | 6.23 | 6.13 | qfq | 14,795,700 | 91,618,478 | 0.00% |
| 2026-04-10 | 6.21 | 6.30 | 6.19 | 6.23 | 6.13 | qfq | 17,258,300 | 107,940,192 | 0.81% |
| 2026-04-09 | 6.26 | 6.26 | 6.15 | 6.18 | 6.08 | qfq | 17,928,564 | 110,893,129 | -0.96% |
| 2026-04-08 | 6.12 | 6.25 | 6.12 | 6.24 | 6.14 | qfq | 24,160,275 | 149,915,351 | 3.83% |
| 2026-04-07 | 5.98 | 6.07 | 5.96 | 6.01 | 5.92 | qfq | 18,354,934 | 110,491,597 | 1.01% |
| 2026-04-03 | 6.17 | 6.18 | 5.93 | 5.95 | 5.86 | qfq | 21,736,570 | 130,671,558 | -3.09% |
| 2026-04-02 | 6.30 | 6.34 | 6.10 | 6.14 | 6.04 | qfq | 28,340,000 | 175,503,170 | -3.31% |
| 2026-04-01 | 6.42 | 6.48 | 6.30 | 6.35 | 6.25 | qfq | 24,039,682 | 153,511,733 | 0.79% |
| 2026-03-31 | 6.46 | 6.48 | 6.30 | 6.30 | 6.20 | qfq | 24,632,655 | 157,247,242 | -2.63% |
| 2026-03-30 | 6.51 | 6.56 | 6.37 | 6.47 | 6.37 | qfq | 29,347,304 | 189,177,857 | -0.92% |
| 2026-03-27 | 6.48 | 6.63 | 6.43 | 6.53 | 6.43 | qfq | 25,113,821 | 164,634,887 | 0.00% |
| 2026-03-26 | 6.75 | 6.76 | 6.50 | 6.53 | 6.43 | qfq | 33,956,900 | 223,720,694 | -3.55% |
| 2026-03-25 | 6.48 | 6.79 | 6.47 | 6.77 | 6.66 | qfq | 43,226,388 | 289,672,321 | 4.15% |
| 2026-03-24 | 6.41 | 6.51 | 6.30 | 6.50 | 6.40 | qfq | 36,843,897 | 235,709,980 | 4.50% |
| 2026-03-23 | 6.52 | 6.55 | 6.16 | 6.22 | 6.12 | qfq | 43,954,477 | 279,805,574 | -6.33% |
| 2026-03-20 | 6.80 | 6.88 | 6.61 | 6.64 | 6.54 | qfq | 37,298,534 | 250,696,255 | -2.21% |
| 2026-03-19 | 6.87 | 6.91 | 6.75 | 6.79 | 6.68 | qfq | 34,107,541 | 232,854,849 | -2.02% |
| 2026-03-18 | 6.89 | 6.95 | 6.83 | 6.93 | 6.82 | qfq | 29,543,318 | 203,348,185 | 1.32% |
| 2026-03-17 | 7.04 | 7.08 | 6.83 | 6.84 | 6.73 | qfq | 41,257,429 | 285,113,590 | -2.84% |
| 2026-03-16 | 7.20 | 7.23 | 6.99 | 7.04 | 6.93 | qfq | 60,898,040 | 429,769,626 | -2.36% |
| 2026-03-13 | 7.30 | 7.45 | 7.19 | 7.21 | 7.10 | qfq | 61,364,974 | 447,525,422 | -1.23% |
| 2026-03-12 | 7.47 | 7.54 | 7.24 | 7.30 | 7.19 | qfq | 88,509,402 | 650,395,848 | -1.75% |
| 2026-03-11 | 7.75 | 7.95 | 7.41 | 7.43 | 7.31 | qfq | 125,648,204 | 958,519,030 | -0.80% |
| 2026-03-10 | 7.40 | 7.62 | 7.38 | 7.49 | 7.37 | qfq | 80,131,904 | 600,815,379 | 1.22% |
| 2026-03-09 | 7.24 | 7.44 | 7.21 | 7.40 | 7.28 | qfq | 67,913,639 | 498,836,090 | 0.27% |
| 2026-03-06 | 7.23 | 7.51 | 7.17 | 7.38 | 7.26 | qfq | 80,334,567 | 591,522,430 | 0.96% |
| 2026-03-05 | 7.26 | 7.42 | 7.22 | 7.31 | 7.20 | qfq | 93,657,410 | 686,169,629 | 1.81% |
| 2026-03-04 | 6.94 | 7.33 | 6.90 | 7.18 | 7.07 | qfq | 87,924,322 | 627,883,048 | 1.99% |
| 2026-03-03 | 7.30 | 7.46 | 7.01 | 7.04 | 6.93 | qfq | 103,211,870 | 741,601,803 | -3.43% |
| 2026-03-02 | 7.24 | 7.54 | 7.24 | 7.29 | 7.18 | qfq | 118,301,196 | 870,120,801 | -3.06% |
| 2026-02-27 | 7.87 | 8.04 | 7.38 | 7.52 | 7.40 | qfq | 200,418,825 | 1,525,279,806 | -3.34% |
| 2026-02-26 | 6.81 | 7.78 | 6.81 | 7.78 | 7.66 | qfq | 194,517,717 | 1,416,386,943 | 20.06% |
| 2026-02-25 | 6.18 | 6.58 | 6.18 | 6.48 | 6.38 | qfq | 62,606,566 | 400,569,599 | 5.37% |
| 2026-02-24 | 6.03 | 6.19 | 6.02 | 6.15 | 6.05 | qfq | 29,412,068 | 179,918,671 | 3.19% |
| 2026-02-13 | 6.04 | 6.07 | 5.95 | 5.96 | 5.87 | qfq | 18,124,200 | 108,865,605 | -1.32% |
| 2026-02-12 | 6.07 | 6.09 | 5.98 | 6.04 | 5.95 | qfq | 17,526,354 | 105,814,409 | -0.17% |
| 2026-02-11 | 6.01 | 6.14 | 6.00 | 6.05 | 5.96 | qfq | 20,455,350 | 124,255,849 | 0.83% |
| 2026-02-10 | 6.00 | 6.04 | 5.96 | 6.00 | 5.91 | qfq | 18,891,320 | 113,444,320 | 0.17% |
| 2026-02-09 | 6.03 | 6.08 | 5.98 | 5.99 | 5.90 | qfq | 20,597,400 | 123,802,773 | 0.17% |
| 2026-02-06 | 5.99 | 6.06 | 5.94 | 5.98 | 5.89 | qfq | 18,334,804 | 110,270,039 | -0.66% |
| 2026-02-05 | 6.14 | 6.15 | 6.00 | 6.02 | 5.93 | qfq | 22,639,250 | 137,107,122 | -2.27% |
| 2026-02-04 | 6.13 | 6.20 | 6.10 | 6.16 | 6.06 | qfq | 22,001,000 | 135,354,875 | 0.65% |
| 2026-02-03 | 6.13 | 6.17 | 6.06 | 6.12 | 6.02 | qfq | 22,236,754 | 136,024,402 | 0.82% |
| 2026-02-02 | 6.08 | 6.17 | 6.07 | 6.07 | 5.97 | qfq | 29,673,079 | 181,483,203 | -0.82% |
| 2026-01-30 | 6.12 | 6.23 | 6.01 | 6.12 | 6.02 | qfq | 34,564,055 | 211,179,239 | -0.81% |
| 2026-01-29 | 6.21 | 6.30 | 6.16 | 6.17 | 6.07 | qfq | 27,745,669 | 172,494,936 | -0.80% |
| 2026-01-28 | 6.33 | 6.35 | 6.20 | 6.22 | 6.12 | qfq | 28,272,294 | 176,547,617 | -2.05% |
| 2026-01-27 | 6.35 | 6.42 | 6.22 | 6.35 | 6.25 | qfq | 32,440,346 | 204,642,400 | -0.47% |
| 2026-01-26 | 6.38 | 6.46 | 6.29 | 6.38 | 6.28 | qfq | 39,837,976 | 253,601,535 | 0.31% |
| 2026-01-23 | 6.26 | 6.37 | 6.25 | 6.36 | 6.26 | qfq | 29,858,537 | 188,828,459 | 1.11% |
| 2026-01-22 | 6.18 | 6.33 | 6.16 | 6.29 | 6.19 | qfq | 31,485,012 | 197,163,649 | 1.94% |
| 2026-01-21 | 6.13 | 6.20 | 6.10 | 6.17 | 6.07 | qfq | 24,233,235 | 149,461,672 | -0.32% |
| 2026-01-20 | 6.13 | 6.22 | 6.09 | 6.19 | 6.09 | qfq | 26,024,916 | 159,959,698 | 0.81% |
| 2026-01-19 | 6.06 | 6.17 | 6.02 | 6.14 | 6.04 | qfq | 24,841,150 | 152,277,467 | 1.32% |
| 2026-01-16 | 6.12 | 6.18 | 6.05 | 6.06 | 5.97 | qfq | 29,775,507 | 181,785,870 | -0.33% |
| 2026-01-15 | 6.08 | 6.13 | 6.01 | 6.08 | 5.98 | qfq | 33,348,300 | 202,113,068 | -0.65% |
| 2026-01-14 | 6.22 | 6.29 | 6.04 | 6.12 | 6.02 | qfq | 50,880,826 | 314,087,169 | -1.61% |
| 2026-01-13 | 6.53 | 6.53 | 6.21 | 6.22 | 6.12 | qfq | 54,283,540 | 341,525,881 | -4.01% |
| 2026-01-12 | 6.26 | 6.50 | 6.24 | 6.48 | 6.38 | qfq | 63,185,298 | 405,251,816 | 4.35% |
| 2026-01-09 | 6.15 | 6.28 | 6.12 | 6.21 | 6.11 | qfq | 46,881,240 | 290,863,956 | 1.31% |
| 2026-01-08 | 6.01 | 6.17 | 5.98 | 6.13 | 6.03 | qfq | 38,213,255 | 233,360,851 | 1.66% |
| 2026-01-07 | 5.99 | 6.11 | 5.95 | 6.03 | 5.94 | qfq | 31,517,692 | 190,020,179 | 0.67% |
| 2026-01-06 | 6.04 | 6.05 | 5.94 | 5.99 | 5.90 | qfq | 34,841,523 | 208,659,050 | -0.33% |
| 2026-01-05 | 6.00 | 6.09 | 5.97 | 6.01 | 5.92 | qfq | 40,571,841 | 244,473,043 | 1.69% |
| 2025-12-31 | 5.95 | 5.96 | 5.85 | 5.91 | 5.82 | qfq | 28,068,722 | 165,768,046 | -0.17% |
| 2025-12-30 | 6.07 | 6.12 | 5.88 | 5.92 | 5.83 | qfq | 51,806,817 | 308,608,637 | -2.63% |
| 2025-12-29 | 6.14 | 6.46 | 6.07 | 6.08 | 5.98 | qfq | 86,071,596 | 533,224,112 | 0.33% |
| 2025-12-26 | 5.78 | 6.09 | 5.78 | 6.06 | 5.97 | qfq | 66,678,736 | 398,866,571 | 4.48% |
| 2025-12-25 | 5.78 | 5.84 | 5.75 | 5.80 | 5.71 | qfq | 23,337,430 | 135,455,356 | 0.35% |
| 2025-12-24 | 5.72 | 5.82 | 5.68 | 5.78 | 5.69 | qfq | 26,960,454 | 154,973,877 | 0.87% |
| 2025-12-23 | 5.67 | 5.81 | 5.65 | 5.73 | 5.64 | qfq | 37,193,200 | 213,494,442 | 0.88% |
| 2025-12-22 | 5.68 | 5.75 | 5.66 | 5.68 | 5.59 | qfq | 26,833,212 | 152,769,540 | 0.00% |
| 2025-12-19 | 5.59 | 5.70 | 5.59 | 5.68 | 5.59 | qfq | 31,917,841 | 180,878,909 | 1.43% |
| 2025-12-18 | 5.52 | 5.66 | 5.50 | 5.60 | 5.51 | qfq | 31,428,500 | 175,981,388 | 1.27% |
| 2025-12-17 | 5.57 | 5.60 | 5.43 | 5.53 | 5.44 | qfq | 44,726,506 | 246,117,906 | -1.60% |
| 2025-12-16 | 5.82 | 5.87 | 5.59 | 5.62 | 5.53 | qfq | 58,841,429 | 334,553,239 | -4.42% |
| 2025-12-15 | 5.98 | 6.07 | 5.87 | 5.88 | 5.79 | qfq | 56,374,058 | 335,422,134 | -0.34% |
| 2025-12-12 | 5.81 | 5.96 | 5.79 | 5.90 | 5.81 | qfq | 72,340,406 | 425,030,553 | 0.34% |
| 2025-12-11 | 5.92 | 6.05 | 5.82 | 5.88 | 5.79 | qfq | 124,509,241 | 739,226,693 | -0.34% |
| 2025-12-10 | 5.44 | 6.28 | 5.42 | 5.90 | 5.81 | qfq | 160,670,835 | 941,547,157 | 9.67% |
| 2025-12-09 | 5.40 | 5.44 | 5.33 | 5.38 | 5.30 | qfq | 27,556,439 | 147,863,025 | -0.74% |
| 2025-12-08 | 5.35 | 5.44 | 5.30 | 5.42 | 5.34 | qfq | 28,825,761 | 154,360,404 | 1.50% |
| 2025-12-05 | 5.21 | 5.34 | 5.18 | 5.34 | 5.26 | qfq | 18,866,800 | 99,696,757 | 2.50% |
| 2025-12-04 | 5.24 | 5.26 | 5.17 | 5.21 | 5.13 | qfq | 14,796,493 | 77,070,185 | -0.57% |
| 2025-12-03 | 5.28 | 5.28 | 5.22 | 5.24 | 5.16 | qfq | 12,017,474 | 63,094,252 | -0.57% |
| 2025-12-02 | 5.28 | 5.29 | 5.21 | 5.27 | 5.19 | qfq | 13,976,142 | 73,349,934 | 0.00% |
| 2025-12-01 | 5.28 | 5.31 | 5.26 | 5.27 | 5.19 | qfq | 15,291,060 | 80,803,837 | 0.19% |
| 2025-11-28 | 5.24 | 5.27 | 5.20 | 5.26 | 5.18 | qfq | 12,450,606 | 65,200,119 | 0.38% |
| 2025-11-27 | 5.23 | 5.27 | 5.22 | 5.24 | 5.16 | qfq | 11,927,600 | 62,592,665 | 0.00% |
| 2025-11-26 | 5.30 | 5.33 | 5.23 | 5.24 | 5.16 | qfq | 15,226,421 | 80,384,599 | -1.13% |
| 2025-11-25 | 5.30 | 5.34 | 5.27 | 5.30 | 5.22 | qfq | 15,706,000 | 83,416,709 | 0.38% |
| 2025-11-24 | 5.30 | 5.34 | 5.26 | 5.28 | 5.20 | qfq | 16,518,817 | 87,416,012 | 0.76% |
| 2025-11-21 | 5.46 | 5.47 | 5.24 | 5.24 | 5.16 | qfq | 29,601,400 | 157,762,659 | -4.03% |
| 2025-11-20 | 5.44 | 5.59 | 5.43 | 5.46 | 5.37 | qfq | 29,352,168 | 161,499,749 | 0.55% |
| 2025-11-19 | 5.43 | 5.49 | 5.40 | 5.43 | 5.34 | qfq | 20,616,276 | 112,112,145 | 0.00% |
| 2025-11-18 | 5.54 | 5.55 | 5.40 | 5.43 | 5.34 | qfq | 23,239,317 | 126,529,666 | -1.99% |
| 2025-11-17 | 5.57 | 5.58 | 5.50 | 5.54 | 5.45 | qfq | 17,141,636 | 94,809,860 | -0.54% |
| 2025-11-14 | 5.56 | 5.63 | 5.55 | 5.57 | 5.48 | qfq | 19,697,964 | 110,159,769 | 0.00% |
| 2025-11-13 | 5.58 | 5.59 | 5.52 | 5.57 | 5.48 | qfq | 21,971,300 | 122,132,483 | 0.00% |
| 2025-11-12 | 5.61 | 5.63 | 5.55 | 5.57 | 5.48 | qfq | 22,750,509 | 126,932,484 | -0.89% |
| 2025-11-11 | 5.60 | 5.63 | 5.58 | 5.62 | 5.53 | qfq | 25,168,900 | 141,189,277 | 0.54% |
| 2025-11-10 | 5.65 | 5.66 | 5.58 | 5.59 | 5.50 | qfq | 30,519,982 | 171,224,624 | -1.24% |
| 2025-11-07 | 5.53 | 5.66 | 5.50 | 5.66 | 5.57 | qfq | 41,664,000 | 233,854,379 | 2.35% |
| 2025-11-06 | 5.49 | 5.53 | 5.46 | 5.53 | 5.44 | qfq | 23,782,546 | 131,075,489 | 0.91% |
| 2025-11-05 | 5.43 | 5.50 | 5.41 | 5.48 | 5.39 | qfq | 26,636,800 | 145,746,500 | 0.55% |
| 2025-11-04 | 5.44 | 5.49 | 5.42 | 5.45 | 5.36 | qfq | 22,596,940 | 123,162,266 | -0.73% |
| 2025-11-03 | 5.46 | 5.49 | 5.42 | 5.49 | 5.34 | qfq | 22,070,700 | 120,515,587 | 0.37% |
| 2025-10-31 | 5.47 | 5.48 | 5.43 | 5.47 | 5.33 | qfq | 16,680,200 | 90,949,667 | 0.18% |
| 2025-10-30 | 5.47 | 5.51 | 5.44 | 5.46 | 5.32 | qfq | 18,075,920 | 99,139,887 | -0.18% |
| 2025-10-29 | 5.48 | 5.50 | 5.43 | 5.47 | 5.33 | qfq | 19,863,800 | 108,368,547 | -0.36% |
| 2025-10-28 | 5.50 | 5.56 | 5.46 | 5.49 | 5.34 | qfq | 22,348,300 | 123,080,907 | 0.00% |
| 2025-10-27 | 5.48 | 5.52 | 5.45 | 5.49 | 5.34 | qfq | 28,881,950 | 158,446,948 | 0.18% |
| 2025-10-24 | 5.47 | 5.49 | 5.43 | 5.48 | 5.34 | qfq | 21,015,400 | 114,673,319 | 0.18% |
| 2025-10-23 | 5.36 | 5.51 | 5.35 | 5.47 | 5.33 | qfq | 23,740,300 | 128,907,991 | 1.67% |
| 2025-10-22 | 5.35 | 5.42 | 5.34 | 5.38 | 5.24 | qfq | 12,850,322 | 69,279,434 | 0.19% |
| 2025-10-21 | 5.28 | 5.38 | 5.28 | 5.37 | 5.23 | qfq | 15,695,891 | 83,998,738 | 1.70% |
| 2025-10-20 | 5.31 | 5.33 | 5.24 | 5.28 | 5.14 | qfq | 14,328,791 | 75,698,551 | -0.19% |
| 2025-10-17 | 5.37 | 5.39 | 5.29 | 5.29 | 5.15 | qfq | 13,724,450 | 73,171,456 | -1.49% |
| 2025-10-16 | 5.44 | 5.44 | 5.36 | 5.37 | 5.23 | qfq | 13,644,000 | 73,522,079 | -1.10% |
| 2025-10-15 | 5.40 | 5.45 | 5.38 | 5.43 | 5.29 | qfq | 13,379,392 | 72,473,303 | 0.18% |
| 2025-10-14 | 5.45 | 5.47 | 5.40 | 5.42 | 5.28 | qfq | 17,044,500 | 92,597,770 | -0.73% |
| 2025-10-13 | 5.33 | 5.47 | 5.29 | 5.46 | 5.32 | qfq | 25,375,500 | 137,066,636 | 0.92% |
| 2025-10-10 | 5.38 | 5.43 | 5.33 | 5.41 | 5.27 | qfq | 18,710,600 | 101,127,268 | 0.74% |
| 2025-10-09 | 5.37 | 5.41 | 5.35 | 5.37 | 5.23 | qfq | 15,699,306 | 84,437,876 | 0.75% |
| 2025-09-30 | 5.36 | 5.36 | 5.31 | 5.33 | 5.19 | qfq | 13,213,400 | 70,483,803 | -0.56% |
| 2025-09-29 | 5.29 | 5.36 | 5.22 | 5.36 | 5.22 | qfq | 19,911,300 | 105,912,530 | 1.32% |
| 2025-09-26 | 5.22 | 5.34 | 5.21 | 5.29 | 5.15 | qfq | 16,469,800 | 87,069,303 | 0.95% |
| 2025-09-25 | 5.29 | 5.30 | 5.23 | 5.24 | 5.10 | qfq | 10,722,700 | 56,374,565 | -0.95% |
| 2025-09-24 | 5.19 | 5.31 | 5.18 | 5.29 | 5.15 | qfq | 14,070,300 | 74,058,908 | 1.34% |
| 2025-09-23 | 5.23 | 5.25 | 5.12 | 5.22 | 5.08 | qfq | 20,038,225 | 103,604,310 | -0.38% |
| 2025-09-22 | 5.28 | 5.30 | 5.20 | 5.24 | 5.10 | qfq | 17,709,366 | 92,741,711 | -0.76% |
| 2025-09-19 | 5.36 | 5.39 | 5.27 | 5.28 | 5.14 | qfq | 22,200,300 | 117,988,149 | -1.86% |
| 2025-09-18 | 5.35 | 5.51 | 5.33 | 5.38 | 5.24 | qfq | 32,874,522 | 178,165,838 | 0.37% |
| 2025-09-17 | 5.36 | 5.39 | 5.33 | 5.36 | 5.22 | qfq | 15,221,650 | 81,575,051 | 0.00% |
| 2025-09-16 | 5.34 | 5.36 | 5.30 | 5.36 | 5.22 | qfq | 16,379,700 | 87,389,646 | 0.37% |
| 2025-09-15 | 5.39 | 5.41 | 5.33 | 5.34 | 5.20 | qfq | 21,812,082 | 116,842,999 | -1.11% |
| 2025-09-12 | 5.46 | 5.46 | 5.37 | 5.40 | 5.26 | qfq | 32,424,150 | 175,548,117 | -2.00% |
| 2025-09-11 | 5.43 | 5.51 | 5.38 | 5.51 | 5.36 | qfq | 16,859,400 | 91,945,075 | 1.47% |
| 2025-09-10 | 5.47 | 5.49 | 5.42 | 5.43 | 5.29 | qfq | 12,144,028 | 66,188,962 | -0.73% |
| 2025-09-09 | 5.51 | 5.53 | 5.45 | 5.47 | 5.33 | qfq | 13,965,100 | 76,625,407 | -0.73% |
| 2025-09-08 | 5.46 | 5.52 | 5.44 | 5.51 | 5.36 | qfq | 21,396,782 | 117,348,845 | 0.92% |
| 2025-09-05 | 5.43 | 5.46 | 5.39 | 5.46 | 5.32 | qfq | 19,595,700 | 106,437,080 | 0.74% |
| 2025-09-04 | 5.39 | 5.46 | 5.37 | 5.42 | 5.28 | qfq | 22,735,300 | 123,325,107 | 0.56% |
| 2025-09-03 | 5.51 | 5.51 | 5.37 | 5.39 | 5.25 | qfq | 16,842,852 | 91,548,235 | -2.18% |
| 2025-09-02 | 5.55 | 5.56 | 5.44 | 5.51 | 5.36 | qfq | 25,132,930 | 137,902,839 | -0.72% |
| 2025-09-01 | 5.55 | 5.59 | 5.50 | 5.55 | 5.40 | qfq | 23,282,885 | 129,023,259 | 0.54% |
| 2025-08-29 | 5.54 | 5.57 | 5.51 | 5.52 | 5.37 | qfq | 19,639,682 | 108,684,917 | -0.36% |
| 2025-08-28 | 5.58 | 5.64 | 5.41 | 5.54 | 5.39 | qfq | 31,649,900 | 174,815,636 | -0.36% |
| 2025-08-27 | 5.69 | 5.70 | 5.55 | 5.56 | 5.41 | qfq | 31,918,155 | 179,782,533 | -2.46% |
| 2025-08-26 | 5.74 | 5.83 | 5.69 | 5.70 | 5.55 | qfq | 34,128,350 | 196,503,174 | 0.53% |
| 2025-08-25 | 5.68 | 5.74 | 5.64 | 5.67 | 5.52 | qfq | 30,003,000 | 170,648,697 | 0.00% |
| 2025-08-22 | 5.66 | 5.68 | 5.59 | 5.67 | 5.52 | qfq | 22,424,324 | 126,429,225 | 0.18% |
| 2025-08-21 | 5.68 | 5.70 | 5.64 | 5.66 | 5.51 | qfq | 20,816,800 | 118,055,353 | -0.35% |
| 2025-08-20 | 5.64 | 5.68 | 5.60 | 5.68 | 5.53 | qfq | 20,830,900 | 117,451,248 | 0.35% |
| 2025-08-19 | 5.63 | 5.70 | 5.62 | 5.66 | 5.51 | qfq | 23,209,683 | 131,333,486 | 0.53% |
| 2025-08-18 | 5.63 | 5.65 | 5.59 | 5.63 | 5.48 | qfq | 31,599,579 | 177,645,085 | 0.36% |
| 2025-08-15 | 5.52 | 5.61 | 5.50 | 5.61 | 5.46 | qfq | 24,521,020 | 136,947,672 | 1.63% |
| 2025-08-14 | 5.67 | 5.70 | 5.48 | 5.52 | 5.37 | qfq | 28,337,800 | 157,993,059 | -1.95% |
| 2025-08-13 | 5.61 | 5.63 | 5.55 | 5.63 | 5.48 | qfq | 23,928,217 | 133,982,331 | 0.18% |
| 2025-08-12 | 5.64 | 5.65 | 5.58 | 5.62 | 5.47 | qfq | 18,804,600 | 105,581,094 | -0.53% |
| 2025-08-11 | 5.56 | 5.67 | 5.52 | 5.65 | 5.50 | qfq | 31,588,700 | 177,254,511 | 1.80% |
| 2025-08-08 | 5.43 | 5.60 | 5.42 | 5.55 | 5.40 | qfq | 33,021,800 | 182,425,594 | 2.02% |
| 2025-08-07 | 5.48 | 5.48 | 5.42 | 5.44 | 5.30 | qfq | 14,149,600 | 76,992,744 | -0.37% |
| 2025-08-06 | 5.47 | 5.48 | 5.44 | 5.46 | 5.32 | qfq | 14,598,400 | 79,670,325 | -0.18% |
| 2025-08-05 | 5.43 | 5.47 | 5.43 | 5.47 | 5.33 | qfq | 16,965,810 | 92,478,206 | 0.74% |
| 2025-08-04 | 5.44 | 5.44 | 5.37 | 5.43 | 5.29 | qfq | 16,449,700 | 88,903,719 | -0.37% |
| 2025-08-01 | 5.41 | 5.46 | 5.39 | 5.45 | 5.31 | qfq | 20,063,300 | 109,169,641 | 1.11% |
| 2025-07-31 | 5.50 | 5.50 | 5.38 | 5.39 | 5.25 | qfq | 22,796,100 | 123,762,638 | -2.00% |
| 2025-07-30 | 5.46 | 5.54 | 5.43 | 5.50 | 5.35 | qfq | 24,191,300 | 132,779,448 | 0.55% |
| 2025-07-29 | 5.49 | 5.52 | 5.41 | 5.47 | 5.33 | qfq | 23,060,620 | 125,642,946 | 0.92% |
| 2025-07-28 | 5.43 | 5.44 | 5.38 | 5.42 | 5.28 | qfq | 14,222,995 | 76,954,958 | 0.00% |
| 2025-07-25 | 5.48 | 5.49 | 5.42 | 5.42 | 5.28 | qfq | 13,841,891 | 75,293,940 | -1.09% |
| 2025-07-24 | 5.40 | 5.48 | 5.39 | 5.48 | 5.34 | qfq | 22,213,909 | 121,042,257 | 1.29% |
| 2025-07-23 | 5.45 | 5.49 | 5.39 | 5.41 | 5.27 | qfq | 16,825,300 | 91,593,848 | -0.73% |
| 2025-07-22 | 5.42 | 5.46 | 5.38 | 5.45 | 5.31 | qfq | 20,937,153 | 113,641,922 | 0.55% |
| 2025-07-21 | 5.34 | 5.43 | 5.34 | 5.42 | 5.28 | qfq | 19,052,589 | 102,936,653 | 1.31% |
| 2025-07-18 | 5.33 | 5.35 | 5.32 | 5.35 | 5.21 | qfq | 12,739,800 | 68,005,753 | 0.38% |
| 2025-07-17 | 5.34 | 5.35 | 5.30 | 5.33 | 5.19 | qfq | 12,265,129 | 65,350,660 | -0.19% |
| 2025-07-16 | 5.34 | 5.37 | 5.31 | 5.34 | 5.20 | qfq | 11,674,094 | 62,305,048 | -0.19% |
| 2025-07-15 | 5.40 | 5.44 | 5.32 | 5.35 | 5.21 | qfq | 19,099,694 | 102,436,652 | -0.93% |
| 2025-07-14 | 5.38 | 5.47 | 5.37 | 5.40 | 5.26 | qfq | 19,960,500 | 108,236,928 | 0.56% |
| 2025-07-11 | 5.36 | 5.40 | 5.33 | 5.37 | 5.23 | qfq | 17,290,500 | 92,713,060 | 0.37% |
| 2025-07-10 | 5.34 | 5.36 | 5.32 | 5.35 | 5.21 | qfq | 14,666,600 | 78,359,830 | 0.19% |
| 2025-07-09 | 5.35 | 5.39 | 5.32 | 5.34 | 5.20 | qfq | 20,636,298 | 110,692,325 | -0.19% |
| 2025-07-08 | 5.36 | 5.36 | 5.32 | 5.35 | 5.21 | qfq | 20,490,100 | 109,475,178 | -0.19% |
| 2025-07-07 | 5.33 | 5.36 | 5.31 | 5.36 | 5.22 | qfq | 22,357,439 | 119,320,181 | 1.13% |
| 2025-07-04 | 5.27 | 5.38 | 5.25 | 5.30 | 5.16 | qfq | 29,325,839 | 155,874,009 | 0.57% |
| 2025-07-03 | 5.26 | 5.33 | 5.25 | 5.27 | 5.13 | qfq | 21,146,839 | 111,739,942 | 0.00% |
| 2025-07-02 | 5.29 | 5.34 | 5.25 | 5.27 | 5.13 | qfq | 33,876,243 | 179,213,126 | 1.15% |
| 2025-07-01 | 5.20 | 5.23 | 5.18 | 5.21 | 5.07 | qfq | 17,533,500 | 91,260,957 | 0.77% |
| 2025-06-30 | 5.16 | 5.18 | 5.14 | 5.17 | 5.03 | qfq | 11,243,341 | 58,020,983 | 0.19% |
| 2025-06-27 | 5.16 | 5.20 | 5.14 | 5.16 | 5.02 | qfq | 12,538,401 | 64,819,170 | 0.19% |
| 2025-06-26 | 5.17 | 5.18 | 5.15 | 5.15 | 5.01 | qfq | 10,674,000 | 55,088,959 | -0.39% |
| 2025-06-25 | 5.14 | 5.17 | 5.12 | 5.17 | 5.03 | qfq | 12,983,433 | 66,836,808 | 0.58% |
| 2025-06-24 | 5.08 | 5.15 | 5.08 | 5.14 | 5.00 | qfq | 11,883,351 | 60,889,893 | 1.18% |
| 2025-06-23 | 5.05 | 5.09 | 5.01 | 5.08 | 4.95 | qfq | 9,031,836 | 45,717,375 | 0.59% |
| 2025-06-20 | 5.07 | 5.10 | 5.05 | 5.05 | 4.92 | qfq | 7,674,659 | 38,906,814 | -0.39% |
| 2025-06-19 | 5.14 | 5.15 | 5.05 | 5.07 | 4.94 | qfq | 15,879,000 | 80,891,508 | -1.55% |
| 2025-06-18 | 5.18 | 5.18 | 5.13 | 5.15 | 5.01 | qfq | 11,938,500 | 61,498,634 | -0.58% |
| 2025-06-17 | 5.17 | 5.21 | 5.16 | 5.18 | 5.04 | qfq | 9,929,568 | 51,432,018 | 0.00% |
| 2025-06-16 | 5.18 | 5.18 | 5.14 | 5.18 | 5.04 | qfq | 13,684,973 | 70,630,826 | 0.00% |
| 2025-06-13 | 5.17 | 5.25 | 5.16 | 5.18 | 5.04 | qfq | 23,500,598 | 122,050,251 | 0.00% |
| 2025-06-12 | 5.16 | 5.19 | 5.15 | 5.18 | 5.04 | qfq | 12,331,841 | 63,694,588 | 0.19% |
| 2025-06-11 | 5.16 | 5.19 | 5.15 | 5.17 | 5.03 | qfq | 13,046,141 | 67,514,780 | 0.00% |
| 2025-06-10 | 5.19 | 5.20 | 5.12 | 5.17 | 5.03 | qfq | 21,295,173 | 109,882,348 | -0.39% |
| 2025-06-09 | 5.18 | 5.19 | 5.15 | 5.19 | 5.05 | qfq | 13,588,300 | 70,306,234 | 0.39% |
| 2025-06-06 | 5.18 | 5.21 | 5.15 | 5.17 | 5.03 | qfq | 13,269,336 | 68,566,393 | -0.19% |
| 2025-06-05 | 5.17 | 5.19 | 5.15 | 5.18 | 5.04 | qfq | 13,754,700 | 71,064,749 | 0.19% |
| 2025-06-04 | 5.20 | 5.20 | 5.16 | 5.17 | 5.03 | qfq | 16,421,812 | 84,936,284 | -0.19% |
| 2025-06-03 | 5.17 | 5.21 | 5.15 | 5.18 | 5.04 | qfq | 16,379,394 | 84,863,924 | -0.58% |
| 2025-05-30 | 5.28 | 5.30 | 5.19 | 5.21 | 5.07 | qfq | 20,687,875 | 108,047,894 | -1.14% |
| 2025-05-29 | 5.25 | 5.32 | 5.22 | 5.27 | 5.13 | qfq | 29,987,113 | 158,060,487 | 0.38% |
| 2025-05-28 | 5.13 | 5.35 | 5.13 | 5.25 | 5.11 | qfq | 45,583,998 | 240,408,953 | 2.54% |
| 2025-05-27 | 5.15 | 5.19 | 5.10 | 5.12 | 4.98 | qfq | 24,544,645 | 125,976,900 | -1.35% |
| 2025-05-26 | 5.16 | 5.30 | 5.13 | 5.19 | 5.05 | qfq | 46,871,594 | 244,223,637 | 3.39% |
| 2025-05-23 | 5.07 | 5.14 | 5.02 | 5.02 | 4.89 | qfq | 16,777,316 | 85,047,141 | -2.90% |
| 2025-05-22 | 5.23 | 5.26 | 5.15 | 5.17 | 4.90 | qfq | 13,981,366 | 72,706,024 | -1.52% |
| 2025-05-21 | 5.27 | 5.28 | 5.22 | 5.25 | 4.98 | qfq | 11,427,000 | 59,988,575 | -0.38% |
| 2025-05-20 | 5.23 | 5.28 | 5.21 | 5.27 | 5.00 | qfq | 14,145,155 | 74,276,942 | 0.76% |
| 2025-05-19 | 5.18 | 5.26 | 5.13 | 5.23 | 4.96 | qfq | 14,000,710 | 72,774,298 | 1.16% |
| 2025-05-16 | 5.20 | 5.23 | 5.16 | 5.17 | 4.90 | qfq | 12,447,400 | 64,657,729 | -0.77% |
| 2025-05-15 | 5.25 | 5.26 | 5.19 | 5.21 | 4.94 | qfq | 11,341,000 | 59,166,462 | -0.95% |
| 2025-05-14 | 5.27 | 5.28 | 5.20 | 5.26 | 4.99 | qfq | 13,992,096 | 73,334,228 | 0.00% |
| 2025-05-13 | 5.32 | 5.32 | 5.25 | 5.26 | 4.99 | qfq | 12,048,100 | 63,527,336 | -0.38% |
| 2025-05-12 | 5.30 | 5.30 | 5.25 | 5.28 | 5.01 | qfq | 14,221,900 | 75,024,706 | 0.00% |
| 2025-05-09 | 5.32 | 5.32 | 5.25 | 5.28 | 5.01 | qfq | 13,359,900 | 70,541,704 | -0.56% |
| 2025-05-08 | 5.25 | 5.32 | 5.23 | 5.31 | 5.03 | qfq | 14,795,300 | 78,191,010 | 0.95% |
| 2025-05-07 | 5.31 | 5.36 | 5.23 | 5.26 | 4.99 | qfq | 19,075,800 | 100,697,610 | -0.38% |
| 2025-05-06 | 5.17 | 5.28 | 5.15 | 5.28 | 5.01 | qfq | 18,974,876 | 98,980,946 | 2.92% |
| 2025-04-30 | 5.14 | 5.19 | 5.13 | 5.13 | 4.86 | qfq | 13,393,576 | 69,092,237 | 0.00% |
| 2025-04-29 | 5.12 | 5.17 | 5.08 | 5.13 | 4.86 | qfq | 14,760,676 | 75,753,628 | 0.39% |
| 2025-04-28 | 5.21 | 5.24 | 5.08 | 5.11 | 4.85 | qfq | 23,613,400 | 121,208,017 | -2.85% |
| 2025-04-25 | 5.20 | 5.29 | 5.19 | 5.26 | 4.99 | qfq | 19,439,400 | 101,992,861 | 1.15% |
| 2025-04-24 | 5.23 | 5.26 | 5.17 | 5.20 | 4.93 | qfq | 19,237,100 | 100,211,961 | -0.57% |
| 2025-04-23 | 5.25 | 5.30 | 5.22 | 5.23 | 4.96 | qfq | 19,650,364 | 103,104,214 | 0.00% |
| 2025-04-22 | 5.25 | 5.27 | 5.21 | 5.23 | 4.96 | qfq | 17,194,500 | 89,964,197 | -0.38% |
| 2025-04-21 | 5.21 | 5.26 | 5.18 | 5.25 | 4.98 | qfq | 17,094,923 | 89,380,730 | 0.77% |
| 2025-04-18 | 5.24 | 5.26 | 5.16 | 5.21 | 4.94 | qfq | 17,308,759 | 89,915,718 | -0.38% |
| 2025-04-17 | 5.20 | 5.29 | 5.15 | 5.23 | 4.96 | qfq | 22,748,429 | 119,271,245 | 0.19% |
| 2025-04-16 | 5.37 | 5.37 | 5.14 | 5.22 | 4.95 | qfq | 35,576,638 | 186,175,216 | -3.15% |
| 2025-04-15 | 5.51 | 5.51 | 5.31 | 5.39 | 5.11 | qfq | 35,186,016 | 188,929,103 | -2.18% |
| 2025-04-14 | 5.50 | 5.60 | 5.47 | 5.51 | 5.22 | qfq | 34,983,800 | 193,739,275 | 0.55% |
| 2025-04-11 | 5.54 | 5.62 | 5.45 | 5.48 | 5.20 | qfq | 45,232,016 | 249,854,542 | -2.32% |
| 2025-04-10 | 5.71 | 5.74 | 5.56 | 5.61 | 5.32 | qfq | 64,925,400 | 366,468,248 | -0.18% |
| 2025-04-09 | 5.29 | 5.68 | 5.02 | 5.62 | 5.33 | qfq | 76,902,285 | 414,816,955 | 5.64% |
| 2025-04-08 | 5.16 | 5.44 | 5.13 | 5.32 | 5.04 | qfq | 69,183,553 | 367,596,618 | 3.10% |
| 2025-04-07 | 5.50 | 5.74 | 4.95 | 5.16 | 4.89 | qfq | 91,995,070 | 497,646,588 | -10.73% |
| 2025-04-03 | 5.67 | 5.92 | 5.65 | 5.78 | 5.48 | qfq | 71,749,949 | 416,554,616 | 1.94% |
| 2025-04-02 | 5.75 | 5.77 | 5.63 | 5.67 | 5.38 | qfq | 38,715,033 | 220,494,195 | -1.39% |
| 2025-04-01 | 5.50 | 5.80 | 5.50 | 5.75 | 5.45 | qfq | 69,411,494 | 394,646,354 | 5.12% |
| 2025-03-31 | 5.55 | 5.63 | 5.42 | 5.47 | 5.19 | qfq | 48,288,956 | 266,174,803 | -3.19% |
| 2025-03-28 | 5.60 | 5.93 | 5.59 | 5.65 | 5.36 | qfq | 80,548,158 | 462,989,615 | 2.54% |
| 2025-03-27 | 5.50 | 5.54 | 5.43 | 5.51 | 5.22 | qfq | 18,399,083 | 101,147,918 | -0.36% |
| 2025-03-26 | 5.53 | 5.57 | 5.49 | 5.53 | 5.24 | qfq | 17,227,917 | 95,231,118 | 0.18% |
| 2025-03-25 | 5.46 | 5.59 | 5.44 | 5.52 | 5.23 | qfq | 21,919,572 | 121,081,269 | 0.91% |
| 2025-03-24 | 5.62 | 5.64 | 5.37 | 5.47 | 5.19 | qfq | 32,634,380 | 178,865,688 | -2.32% |
| 2025-03-21 | 5.56 | 5.72 | 5.54 | 5.60 | 5.31 | qfq | 36,278,569 | 203,937,254 | 0.36% |
| 2025-03-20 | 5.58 | 5.67 | 5.49 | 5.58 | 5.29 | qfq | 28,115,843 | 157,238,387 | 0.00% |
| 2025-03-19 | 5.64 | 5.64 | 5.54 | 5.58 | 5.29 | qfq | 31,069,553 | 173,380,332 | -1.06% |
| 2025-03-18 | 5.51 | 5.85 | 5.50 | 5.64 | 5.35 | qfq | 63,969,311 | 361,855,972 | 0.18% |
| 2025-03-17 | 5.33 | 5.72 | 5.32 | 5.63 | 5.34 | qfq | 74,868,374 | 415,889,838 | 5.63% |
| 2025-03-14 | 5.26 | 5.35 | 5.25 | 5.33 | 5.05 | qfq | 22,798,435 | 120,963,452 | 1.33% |
| 2025-03-13 | 5.27 | 5.28 | 5.20 | 5.26 | 4.99 | qfq | 17,774,288 | 93,057,764 | -0.19% |
| 2025-03-12 | 5.27 | 5.29 | 5.23 | 5.27 | 5.00 | qfq | 17,876,338 | 93,966,008 | 0.38% |
| 2025-03-11 | 5.21 | 5.25 | 5.17 | 5.25 | 4.98 | qfq | 13,380,312 | 69,837,582 | 0.19% |
| 2025-03-10 | 5.21 | 5.29 | 5.21 | 5.24 | 4.97 | qfq | 14,142,800 | 74,254,539 | 0.19% |
| 2025-03-07 | 5.27 | 5.29 | 5.20 | 5.23 | 4.96 | qfq | 16,947,060 | 88,795,662 | -0.76% |
| 2025-03-06 | 5.18 | 5.38 | 5.14 | 5.27 | 5.00 | qfq | 26,906,762 | 141,326,983 | 2.13% |
| 2025-03-05 | 5.23 | 5.25 | 5.10 | 5.16 | 4.89 | qfq | 16,881,164 | 86,835,746 | -1.15% |
| 2025-03-04 | 5.18 | 5.23 | 5.15 | 5.22 | 4.95 | qfq | 12,475,200 | 64,982,527 | 0.77% |
| 2025-03-03 | 5.19 | 5.26 | 5.15 | 5.18 | 4.91 | qfq | 20,561,548 | 107,313,558 | 0.00% |
| 2025-02-28 | 5.30 | 5.32 | 5.14 | 5.18 | 4.91 | qfq | 26,966,705 | 140,730,707 | -2.26% |
| 2025-02-27 | 5.43 | 5.47 | 5.24 | 5.30 | 5.03 | qfq | 33,997,200 | 181,167,652 | -2.39% |
| 2025-02-26 | 5.35 | 5.55 | 5.33 | 5.43 | 5.15 | qfq | 43,864,085 | 238,568,087 | 1.88% |
| 2025-02-25 | 5.35 | 5.42 | 5.26 | 5.33 | 5.05 | qfq | 37,162,974 | 197,743,199 | -0.37% |
| 2025-02-24 | 5.09 | 5.53 | 5.08 | 5.35 | 5.07 | qfq | 56,641,575 | 302,709,498 | 5.11% |
| 2025-02-21 | 5.07 | 5.09 | 5.02 | 5.09 | 4.83 | qfq | 17,455,600 | 88,358,328 | 0.39% |
| 2025-02-20 | 5.09 | 5.12 | 5.04 | 5.07 | 4.81 | qfq | 12,196,100 | 61,792,468 | -0.78% |
| 2025-02-19 | 5.06 | 5.11 | 5.04 | 5.11 | 4.85 | qfq | 12,747,500 | 64,824,840 | 0.99% |
| 2025-02-18 | 5.18 | 5.18 | 5.03 | 5.06 | 4.80 | qfq | 16,490,500 | 84,193,357 | -2.32% |
| 2025-02-17 | 5.15 | 5.20 | 5.13 | 5.18 | 4.91 | qfq | 14,081,000 | 72,735,882 | 0.58% |
| 2025-02-14 | 5.16 | 5.19 | 5.13 | 5.15 | 4.88 | qfq | 10,221,700 | 52,698,508 | 0.00% |
| 2025-02-13 | 5.20 | 5.22 | 5.14 | 5.15 | 4.88 | qfq | 11,366,500 | 58,737,173 | -0.96% |
| 2025-02-12 | 5.17 | 5.22 | 5.15 | 5.20 | 4.93 | qfq | 10,635,252 | 55,156,271 | 0.19% |
| 2025-02-11 | 5.24 | 5.25 | 5.15 | 5.19 | 4.92 | qfq | 13,583,240 | 70,356,243 | -1.14% |
| 2025-02-10 | 5.24 | 5.28 | 5.22 | 5.25 | 4.98 | qfq | 15,640,220 | 82,015,576 | 0.38% |
| 2025-02-07 | 5.18 | 5.25 | 5.16 | 5.23 | 4.96 | qfq | 17,921,391 | 93,454,135 | 0.97% |
| 2025-02-06 | 5.13 | 5.18 | 5.09 | 5.18 | 4.91 | qfq | 14,368,915 | 73,989,411 | 0.78% |
| 2025-02-05 | 5.20 | 5.22 | 5.10 | 5.14 | 4.87 | qfq | 13,153,122 | 67,867,756 | -0.58% |
| 2025-01-27 | 5.20 | 5.28 | 5.17 | 5.17 | 4.90 | qfq | 12,481,591 | 65,200,859 | -0.39% |
| 2025-01-24 | 5.12 | 5.20 | 5.08 | 5.19 | 4.92 | qfq | 14,899,841 | 76,674,637 | 1.37% |
| 2025-01-23 | 5.15 | 5.23 | 5.11 | 5.12 | 4.85 | qfq | 13,893,200 | 71,876,326 | 0.00% |
| 2025-01-22 | 5.13 | 5.15 | 5.08 | 5.12 | 4.85 | qfq | 8,488,200 | 43,363,200 | -0.39% |
| 2025-01-21 | 5.20 | 5.22 | 5.10 | 5.14 | 4.87 | qfq | 9,729,984 | 50,000,058 | -0.77% |
| 2025-01-20 | 5.10 | 5.21 | 5.07 | 5.18 | 4.91 | qfq | 16,329,919 | 84,294,713 | 2.37% |
| 2025-01-17 | 5.00 | 5.09 | 4.98 | 5.06 | 4.80 | qfq | 10,874,254 | 54,842,201 | 1.00% |
| 2025-01-16 | 5.04 | 5.10 | 4.98 | 5.01 | 4.75 | qfq | 12,033,865 | 60,670,420 | 0.40% |
| 2025-01-15 | 5.04 | 5.05 | 4.97 | 4.99 | 4.73 | qfq | 11,045,900 | 55,217,291 | -0.99% |
| 2025-01-14 | 4.88 | 5.05 | 4.87 | 5.04 | 4.78 | qfq | 15,217,600 | 75,810,541 | 3.49% |
| 2025-01-13 | 4.80 | 4.89 | 4.76 | 4.87 | 4.62 | qfq | 10,681,500 | 51,651,282 | 0.62% |
| 2025-01-10 | 4.94 | 4.98 | 4.84 | 4.84 | 4.59 | qfq | 10,962,286 | 53,844,261 | -2.42% |
| 2025-01-09 | 4.95 | 5.01 | 4.94 | 4.96 | 4.70 | qfq | 12,042,000 | 59,911,607 | -0.40% |
| 2025-01-08 | 5.04 | 5.05 | 4.85 | 4.98 | 4.72 | qfq | 17,870,100 | 88,332,180 | -1.58% |
| 2025-01-07 | 5.05 | 5.09 | 4.97 | 5.06 | 4.80 | qfq | 12,902,900 | 64,897,620 | 0.20% |
| 2025-01-06 | 5.00 | 5.11 | 4.91 | 5.05 | 4.79 | qfq | 14,784,400 | 74,396,845 | 1.00% |
| 2025-01-03 | 5.16 | 5.21 | 4.98 | 5.00 | 4.74 | qfq | 21,650,900 | 110,406,113 | -2.72% |
| 2025-01-02 | 5.39 | 5.40 | 5.07 | 5.14 | 4.87 | qfq | 26,231,010 | 137,450,113 | -4.81% |
| 2024-12-31 | 5.51 | 5.55 | 5.38 | 5.40 | 5.12 | qfq | 21,183,429 | 115,794,558 | -2.00% |
| 2024-12-30 | 5.49 | 5.52 | 5.44 | 5.51 | 5.22 | qfq | 16,998,302 | 93,201,671 | 0.36% |
| 2024-12-27 | 5.50 | 5.54 | 5.47 | 5.49 | 5.21 | qfq | 19,532,597 | 107,597,763 | -0.18% |
| 2024-12-26 | 5.43 | 5.54 | 5.42 | 5.50 | 5.21 | qfq | 18,326,792 | 100,658,488 | 0.92% |
| 2024-12-25 | 5.43 | 5.58 | 5.36 | 5.45 | 5.17 | qfq | 24,957,000 | 136,202,050 | 0.18% |
| 2024-12-24 | 5.36 | 5.51 | 5.36 | 5.44 | 5.16 | qfq | 19,355,300 | 105,559,595 | 1.12% |
| 2024-12-23 | 5.54 | 5.55 | 5.35 | 5.38 | 5.10 | qfq | 23,416,178 | 126,990,505 | -2.89% |
| 2024-12-20 | 5.51 | 5.58 | 5.48 | 5.54 | 5.25 | qfq | 26,548,180 | 146,842,041 | 0.36% |
| 2024-12-19 | 5.51 | 5.64 | 5.41 | 5.52 | 5.23 | qfq | 43,174,615 | 236,950,831 | -1.60% |
| 2024-12-18 | 5.40 | 5.71 | 5.38 | 5.61 | 5.32 | qfq | 63,717,729 | 357,023,229 | 4.66% |
| 2024-12-17 | 5.51 | 5.53 | 5.33 | 5.36 | 5.08 | qfq | 19,584,800 | 106,085,006 | -2.72% |
| 2024-12-16 | 5.50 | 5.62 | 5.49 | 5.51 | 5.22 | qfq | 18,855,184 | 104,539,752 | 0.55% |
| 2024-12-13 | 5.63 | 5.63 | 5.47 | 5.48 | 5.20 | qfq | 25,054,300 | 138,872,899 | -2.66% |
| 2024-12-12 | 5.60 | 5.64 | 5.55 | 5.63 | 5.34 | qfq | 22,039,684 | 123,590,375 | 0.54% |
| 2024-12-11 | 5.53 | 5.62 | 5.53 | 5.60 | 5.31 | qfq | 18,172,185 | 101,528,309 | 0.72% |
| 2024-12-10 | 5.73 | 5.80 | 5.55 | 5.56 | 5.27 | qfq | 31,385,726 | 177,319,564 | -0.71% |
| 2024-12-09 | 5.63 | 5.67 | 5.53 | 5.60 | 5.31 | qfq | 21,727,800 | 121,682,360 | -0.53% |
| 2024-12-06 | 5.54 | 5.66 | 5.49 | 5.63 | 5.34 | qfq | 28,351,721 | 158,495,065 | 1.81% |
| 2024-12-05 | 5.49 | 5.58 | 5.47 | 5.53 | 5.24 | qfq | 15,535,279 | 86,046,202 | 0.36% |
| 2024-12-04 | 5.59 | 5.59 | 5.47 | 5.51 | 5.22 | qfq | 18,975,575 | 105,141,876 | -1.78% |
| 2024-12-03 | 5.61 | 5.63 | 5.53 | 5.61 | 5.32 | qfq | 19,458,473 | 108,520,060 | 0.18% |
| 2024-12-02 | 5.56 | 5.64 | 5.56 | 5.60 | 5.31 | qfq | 24,684,950 | 138,280,690 | 0.54% |
| 2024-11-29 | 5.55 | 5.63 | 5.48 | 5.57 | 5.28 | qfq | 21,637,000 | 120,480,509 | 0.36% |
| 2024-11-28 | 5.49 | 5.61 | 5.48 | 5.55 | 5.26 | qfq | 22,687,399 | 126,171,990 | 0.91% |
| 2024-11-27 | 5.40 | 5.52 | 5.29 | 5.50 | 5.21 | qfq | 21,017,000 | 113,413,640 | 1.29% |
| 2024-11-26 | 5.51 | 5.55 | 5.41 | 5.43 | 5.15 | qfq | 13,965,000 | 76,331,564 | -1.45% |
| 2024-11-25 | 5.51 | 5.56 | 5.41 | 5.51 | 5.22 | qfq | 18,205,199 | 99,777,940 | -0.18% |
| 2024-11-22 | 5.70 | 5.82 | 5.50 | 5.52 | 5.23 | qfq | 30,058,561 | 170,361,840 | -3.50% |
| 2024-11-21 | 5.77 | 5.85 | 5.66 | 5.72 | 5.42 | qfq | 19,688,445 | 113,039,190 | -1.04% |
| 2024-11-20 | 5.70 | 5.81 | 5.68 | 5.78 | 5.48 | qfq | 24,218,707 | 139,288,036 | 0.70% |
| 2024-11-19 | 5.65 | 5.74 | 5.60 | 5.74 | 5.44 | qfq | 23,516,638 | 133,275,243 | 1.77% |
| 2024-11-18 | 5.76 | 5.86 | 5.60 | 5.64 | 5.35 | qfq | 30,303,034 | 173,019,019 | -1.23% |
| 2024-11-15 | 5.81 | 5.90 | 5.70 | 5.71 | 5.41 | qfq | 24,996,434 | 144,592,697 | -1.72% |
| 2024-11-14 | 6.00 | 6.02 | 5.79 | 5.81 | 5.51 | qfq | 25,325,300 | 149,152,373 | -3.01% |
| 2024-11-13 | 5.95 | 6.05 | 5.90 | 5.99 | 5.68 | qfq | 24,306,000 | 145,002,337 | 0.17% |
| 2024-11-12 | 6.14 | 6.15 | 5.91 | 5.98 | 5.67 | qfq | 38,770,778 | 234,055,260 | -2.61% |
| 2024-11-11 | 6.07 | 6.16 | 6.04 | 6.14 | 5.82 | qfq | 38,058,111 | 232,244,951 | 0.99% |
| 2024-11-08 | 6.13 | 6.28 | 6.07 | 6.08 | 5.76 | qfq | 58,074,962 | 356,911,270 | -0.65% |
| 2024-11-07 | 5.92 | 6.19 | 5.89 | 6.12 | 5.80 | qfq | 64,627,588 | 392,860,523 | 2.34% |
| 2024-11-06 | 5.88 | 6.22 | 5.81 | 5.98 | 5.67 | qfq | 85,249,622 | 515,792,265 | 1.87% |
| 2024-11-05 | 5.62 | 5.92 | 5.59 | 5.87 | 5.57 | qfq | 74,401,447 | 433,711,591 | 3.71% |
| 2024-11-04 | 5.45 | 5.75 | 5.39 | 5.66 | 5.37 | qfq | 49,126,642 | 274,654,699 | 4.04% |
| 2024-11-01 | 5.54 | 5.60 | 5.40 | 5.44 | 5.16 | qfq | 39,446,701 | 216,910,395 | -2.51% |
| 2024-10-31 | 5.53 | 5.61 | 5.49 | 5.58 | 5.29 | qfq | 35,176,674 | 195,836,266 | 1.82% |
| 2024-10-30 | 5.46 | 5.53 | 5.42 | 5.48 | 5.20 | qfq | 27,265,791 | 149,182,210 | -0.36% |
| 2024-10-29 | 5.71 | 5.73 | 5.47 | 5.50 | 5.21 | qfq | 40,896,951 | 228,604,138 | -3.34% |
| 2024-10-28 | 5.53 | 5.70 | 5.50 | 5.69 | 5.39 | qfq | 43,411,300 | 244,860,131 | 3.27% |
| 2024-10-25 | 5.45 | 5.54 | 5.44 | 5.51 | 5.22 | qfq | 28,899,876 | 158,801,718 | 1.29% |
| 2024-10-24 | 5.49 | 5.51 | 5.41 | 5.44 | 5.16 | qfq | 29,387,354 | 160,013,675 | -1.45% |
| 2024-10-23 | 5.45 | 5.60 | 5.42 | 5.52 | 5.23 | qfq | 42,371,600 | 234,088,378 | 1.28% |
| 2024-10-22 | 5.48 | 5.51 | 5.40 | 5.45 | 5.17 | qfq | 33,803,776 | 184,103,714 | -0.91% |
| 2024-10-21 | 5.47 | 5.58 | 5.38 | 5.50 | 5.21 | qfq | 53,733,826 | 294,799,646 | 2.23% |
| 2024-10-18 | 5.20 | 5.49 | 5.20 | 5.38 | 5.10 | qfq | 60,358,961 | 321,430,296 | 4.47% |
| 2024-10-17 | 5.19 | 5.25 | 5.13 | 5.15 | 4.88 | qfq | 28,309,740 | 147,004,484 | -0.77% |
| 2024-10-16 | 5.10 | 5.34 | 5.06 | 5.19 | 4.92 | qfq | 36,562,850 | 190,517,126 | 0.97% |
| 2024-10-15 | 5.25 | 5.33 | 5.13 | 5.14 | 4.87 | qfq | 46,815,634 | 245,234,035 | -3.56% |
| 2024-10-14 | 5.30 | 5.36 | 5.16 | 5.33 | 5.05 | qfq | 56,048,506 | 295,500,421 | 2.30% |
| 2024-10-11 | 5.41 | 5.47 | 5.13 | 5.21 | 4.94 | qfq | 85,217,056 | 449,093,893 | -9.08% |
| 2024-10-10 | 5.14 | 6.05 | 5.03 | 5.73 | 5.43 | qfq | 133,234,256 | 750,763,797 | 13.02% |
| 2024-10-09 | 5.41 | 5.49 | 5.03 | 5.07 | 4.81 | qfq | 61,167,272 | 322,745,374 | -10.74% |
| 2024-10-08 | 6.00 | 6.00 | 5.33 | 5.68 | 5.39 | qfq | 101,662,771 | 575,778,594 | 9.23% |
| 2024-09-30 | 4.81 | 5.31 | 4.75 | 5.20 | 4.93 | qfq | 91,925,655 | 462,114,630 | 10.87% |
| 2024-09-27 | 4.57 | 4.75 | 4.54 | 4.69 | 4.45 | qfq | 34,867,553 | 161,710,602 | 3.53% |
| 2024-09-26 | 4.42 | 4.53 | 4.42 | 4.53 | 4.30 | qfq | 13,478,224 | 60,525,229 | 2.03% |
| 2024-09-25 | 4.43 | 4.54 | 4.42 | 4.44 | 4.21 | qfq | 16,012,957 | 71,791,275 | 0.00% |
| 2024-09-24 | 4.26 | 4.47 | 4.26 | 4.44 | 4.21 | qfq | 17,035,252 | 74,565,729 | 4.47% |
| 2024-09-23 | 4.26 | 4.28 | 4.24 | 4.25 | 4.03 | qfq | 4,145,900 | 17,664,650 | -0.47% |
| 2024-09-20 | 4.31 | 4.31 | 4.25 | 4.27 | 4.05 | qfq | 5,710,400 | 24,434,535 | -0.47% |
| 2024-09-19 | 4.20 | 4.31 | 4.18 | 4.29 | 4.07 | qfq | 7,420,700 | 31,667,779 | 2.14% |
| 2024-09-18 | 4.23 | 4.27 | 4.13 | 4.20 | 3.98 | qfq | 6,114,452 | 25,633,254 | -1.18% |
| 2024-09-13 | 4.25 | 4.28 | 4.23 | 4.25 | 4.03 | qfq | 4,682,900 | 19,937,046 | 0.00% |
| 2024-09-12 | 4.22 | 4.28 | 4.22 | 4.25 | 4.03 | qfq | 4,406,900 | 18,777,442 | 0.71% |
| 2024-09-11 | 4.25 | 4.28 | 4.21 | 4.22 | 4.00 | qfq | 5,896,137 | 24,989,749 | -1.40% |
| 2024-09-10 | 4.35 | 4.35 | 4.21 | 4.28 | 4.06 | qfq | 7,579,300 | 32,309,395 | -0.70% |
| 2024-09-09 | 4.32 | 4.36 | 4.27 | 4.31 | 4.09 | qfq | 5,648,638 | 24,353,674 | -0.46% |
| 2024-09-06 | 4.40 | 4.43 | 4.33 | 4.33 | 4.11 | qfq | 6,540,089 | 28,549,573 | -2.04% |
| 2024-09-05 | 4.38 | 4.42 | 4.37 | 4.42 | 4.19 | qfq | 4,505,634 | 19,826,469 | 0.91% |
| 2024-09-04 | 4.38 | 4.42 | 4.36 | 4.38 | 4.15 | qfq | 5,070,000 | 22,266,370 | -0.45% |
| 2024-09-03 | 4.45 | 4.46 | 4.38 | 4.40 | 4.17 | qfq | 7,056,600 | 31,162,633 | -0.90% |
| 2024-09-02 | 4.49 | 4.52 | 4.44 | 4.44 | 4.21 | qfq | 7,445,470 | 33,366,679 | -1.77% |
| 2024-08-30 | 4.49 | 4.56 | 4.46 | 4.52 | 4.29 | qfq | 9,535,700 | 43,122,626 | 0.89% |
| 2024-08-29 | 4.42 | 4.50 | 4.40 | 4.48 | 4.25 | qfq | 6,076,700 | 27,063,456 | 0.90% |
| 2024-08-28 | 4.45 | 4.48 | 4.38 | 4.44 | 4.21 | qfq | 5,498,700 | 24,380,789 | 0.23% |
| 2024-08-27 | 4.45 | 4.46 | 4.39 | 4.43 | 4.20 | qfq | 6,329,460 | 28,001,545 | -0.23% |
| 2024-08-26 | 4.36 | 4.46 | 4.34 | 4.44 | 4.21 | qfq | 7,088,012 | 31,265,290 | 2.07% |
| 2024-08-23 | 4.41 | 4.44 | 4.34 | 4.35 | 4.12 | qfq | 7,829,169 | 34,235,559 | -1.81% |
| 2024-08-22 | 4.50 | 4.54 | 4.41 | 4.43 | 4.20 | qfq | 6,441,500 | 28,716,558 | -1.56% |
| 2024-08-21 | 4.56 | 4.58 | 4.49 | 4.50 | 4.27 | qfq | 7,860,600 | 35,562,393 | -1.75% |
| 2024-08-20 | 4.68 | 4.69 | 4.55 | 4.58 | 4.34 | qfq | 8,609,200 | 39,593,626 | -1.93% |
| 2024-08-19 | 4.64 | 4.68 | 4.61 | 4.67 | 4.43 | qfq | 6,851,232 | 31,867,725 | 0.86% |
| 2024-08-16 | 4.73 | 4.74 | 4.61 | 4.63 | 4.39 | qfq | 9,441,400 | 43,958,254 | -1.49% |
| 2024-08-15 | 4.62 | 4.73 | 4.62 | 4.70 | 4.46 | qfq | 13,864,400 | 65,013,856 | 0.86% |
| 2024-08-14 | 4.65 | 4.76 | 4.64 | 4.66 | 4.42 | qfq | 16,276,800 | 76,418,527 | 0.22% |
| 2024-08-13 | 4.59 | 4.70 | 4.53 | 4.65 | 4.41 | qfq | 19,216,634 | 88,660,684 | 0.00% |
| 2024-08-12 | 4.77 | 4.88 | 4.62 | 4.65 | 4.41 | qfq | 28,568,300 | 134,758,237 | 1.31% |
| 2024-08-09 | 4.58 | 4.66 | 4.56 | 4.59 | 4.35 | qfq | 7,979,200 | 36,760,290 | 0.22% |
| 2024-08-08 | 4.54 | 4.60 | 4.50 | 4.58 | 4.34 | qfq | 6,828,168 | 31,120,908 | 0.88% |
| 2024-08-07 | 4.54 | 4.57 | 4.51 | 4.54 | 4.30 | qfq | 5,035,718 | 22,885,280 | -0.22% |
| 2024-08-06 | 4.52 | 4.57 | 4.50 | 4.55 | 4.31 | qfq | 8,337,170 | 37,745,805 | 1.79% |
| 2024-08-05 | 4.55 | 4.63 | 4.47 | 4.47 | 4.24 | qfq | 10,671,700 | 48,523,209 | -2.19% |
| 2024-08-02 | 4.61 | 4.66 | 4.55 | 4.57 | 4.33 | qfq | 8,904,761 | 40,965,909 | -1.30% |
| 2024-08-01 | 4.64 | 4.67 | 4.61 | 4.63 | 4.39 | qfq | 7,196,400 | 33,384,821 | -0.43% |
| 2024-07-31 | 4.56 | 4.66 | 4.53 | 4.65 | 4.41 | qfq | 10,382,231 | 48,021,705 | 1.97% |
| 2024-07-30 | 4.51 | 4.56 | 4.48 | 4.56 | 4.32 | qfq | 6,068,590 | 27,476,110 | 1.11% |
| 2024-07-29 | 4.52 | 4.53 | 4.48 | 4.51 | 4.28 | qfq | 4,510,860 | 20,350,143 | -0.44% |
| 2024-07-26 | 4.48 | 4.54 | 4.45 | 4.53 | 4.30 | qfq | 7,078,270 | 31,974,137 | 1.80% |
| 2024-07-25 | 4.38 | 4.48 | 4.38 | 4.45 | 4.22 | qfq | 6,043,400 | 26,811,811 | 1.14% |
| 2024-07-24 | 4.46 | 4.49 | 4.39 | 4.40 | 4.17 | qfq | 8,568,860 | 37,925,145 | -0.90% |
| 2024-07-23 | 4.48 | 4.54 | 4.43 | 4.44 | 4.21 | qfq | 8,126,490 | 36,539,616 | -0.89% |
| 2024-07-22 | 4.47 | 4.52 | 4.46 | 4.48 | 4.25 | qfq | 5,160,900 | 23,168,283 | -0.44% |
| 2024-07-19 | 4.47 | 4.51 | 4.44 | 4.50 | 4.27 | qfq | 5,857,900 | 26,223,554 | 0.45% |
| 2024-07-18 | 4.40 | 4.49 | 4.37 | 4.48 | 4.25 | qfq | 7,918,700 | 35,122,726 | 1.13% |
| 2024-07-17 | 4.41 | 4.44 | 4.37 | 4.43 | 4.20 | qfq | 5,665,600 | 24,999,827 | 0.23% |
| 2024-07-16 | 4.43 | 4.45 | 4.40 | 4.42 | 4.19 | qfq | 4,641,600 | 20,514,590 | 0.00% |
| 2024-07-15 | 4.48 | 4.48 | 4.40 | 4.42 | 4.19 | qfq | 5,287,300 | 23,410,308 | -1.34% |
| 2024-07-12 | 4.47 | 4.52 | 4.46 | 4.48 | 4.25 | qfq | 4,121,200 | 18,511,216 | -0.22% |
| 2024-07-11 | 4.43 | 4.50 | 4.43 | 4.49 | 4.26 | qfq | 7,621,300 | 34,067,272 | 2.75% |
| 2024-07-10 | 4.36 | 4.41 | 4.34 | 4.37 | 4.14 | qfq | 4,852,100 | 21,237,922 | -0.23% |
| 2024-07-09 | 4.33 | 4.41 | 4.25 | 4.38 | 4.15 | qfq | 8,797,200 | 38,223,996 | 1.15% |
| 2024-07-08 | 4.41 | 4.43 | 4.32 | 4.33 | 4.11 | qfq | 6,085,500 | 26,500,636 | -2.48% |
| 2024-07-05 | 4.37 | 4.45 | 4.35 | 4.44 | 4.21 | qfq | 5,507,500 | 24,246,968 | 1.14% |
| 2024-07-04 | 4.51 | 4.51 | 4.38 | 4.39 | 4.16 | qfq | 7,784,903 | 34,499,464 | -2.23% |
| 2024-07-03 | 4.51 | 4.54 | 4.49 | 4.49 | 4.26 | qfq | 6,249,400 | 28,203,796 | -0.66% |
| 2024-07-02 | 4.49 | 4.53 | 4.46 | 4.52 | 4.29 | qfq | 8,688,500 | 39,131,355 | 0.89% |
| 2024-07-01 | 4.38 | 4.49 | 4.38 | 4.48 | 4.25 | qfq | 7,870,200 | 34,968,288 | 2.05% |
| 2024-06-28 | 4.35 | 4.44 | 4.34 | 4.39 | 4.16 | qfq | 6,927,400 | 30,499,357 | 0.92% |
| 2024-06-27 | 4.42 | 4.45 | 4.35 | 4.35 | 4.12 | qfq | 6,914,900 | 30,353,990 | -2.03% |
| 2024-06-26 | 4.36 | 4.45 | 4.29 | 4.44 | 4.21 | qfq | 6,987,803 | 30,620,231 | 2.30% |
| 2024-06-25 | 4.31 | 4.39 | 4.30 | 4.34 | 4.11 | qfq | 7,846,100 | 34,069,660 | 0.93% |
| 2024-06-24 | 4.43 | 4.43 | 4.29 | 4.30 | 4.08 | qfq | 9,208,670 | 39,996,820 | -3.37% |
| 2024-06-21 | 4.44 | 4.51 | 4.43 | 4.45 | 4.22 | qfq | 6,378,976 | 28,549,689 | 0.00% |
| 2024-06-20 | 4.54 | 4.57 | 4.44 | 4.45 | 4.22 | qfq | 9,061,000 | 40,705,369 | -2.41% |
| 2024-06-19 | 4.60 | 4.63 | 4.56 | 4.56 | 4.32 | qfq | 5,021,300 | 22,995,963 | -0.87% |
| 2024-06-18 | 4.56 | 4.61 | 4.56 | 4.60 | 4.36 | qfq | 5,652,300 | 25,963,439 | 0.88% |
| 2024-06-17 | 4.56 | 4.64 | 4.54 | 4.56 | 4.32 | qfq | 5,672,400 | 26,015,861 | -0.44% |
| 2024-06-14 | 4.61 | 4.61 | 4.53 | 4.58 | 4.34 | qfq | 6,852,370 | 31,337,395 | -0.43% |
| 2024-06-13 | 4.64 | 4.65 | 4.58 | 4.60 | 4.36 | qfq | 5,533,290 | 25,476,786 | -0.86% |
| 2024-06-12 | 4.65 | 4.68 | 4.62 | 4.64 | 4.40 | qfq | 6,929,300 | 32,256,820 | -0.22% |
| 2024-06-11 | 4.62 | 4.66 | 4.56 | 4.65 | 4.41 | qfq | 8,636,901 | 39,836,190 | 0.22% |
| 2024-06-07 | 4.55 | 4.65 | 4.54 | 4.64 | 4.40 | qfq | 10,618,100 | 48,859,403 | 2.65% |
| 2024-06-06 | 4.67 | 4.72 | 4.50 | 4.52 | 4.29 | qfq | 15,727,500 | 72,184,609 | -3.83% |
| 2024-06-05 | 4.70 | 4.78 | 4.69 | 4.70 | 4.46 | qfq | 10,025,816 | 47,399,304 | -0.84% |
| 2024-06-04 | 4.68 | 4.75 | 4.65 | 4.74 | 4.49 | qfq | 12,095,900 | 56,832,744 | 1.50% |
| 2024-06-03 | 4.82 | 4.82 | 4.65 | 4.67 | 4.43 | qfq | 16,768,159 | 79,056,170 | -2.91% |
| 2024-05-31 | 4.81 | 4.84 | 4.79 | 4.81 | 4.56 | qfq | 9,232,982 | 44,382,335 | -0.21% |
| 2024-05-30 | 4.81 | 4.89 | 4.81 | 4.82 | 4.57 | qfq | 12,888,300 | 62,475,921 | 0.42% |
| 2024-05-29 | 4.78 | 4.85 | 4.77 | 4.80 | 4.55 | qfq | 7,360,000 | 35,455,334 | 0.00% |
| 2024-05-28 | 4.83 | 4.85 | 4.79 | 4.80 | 4.55 | qfq | 8,481,753 | 40,866,996 | -1.23% |
| 2024-05-27 | 4.80 | 4.86 | 4.78 | 4.86 | 4.61 | qfq | 8,931,453 | 43,056,361 | 1.46% |
| 2024-05-24 | 4.79 | 4.86 | 4.77 | 4.79 | 4.54 | qfq | 9,716,875 | 46,871,611 | -0.21% |
| 2024-05-23 | 4.91 | 4.92 | 4.77 | 4.80 | 4.55 | qfq | 16,677,419 | 80,557,800 | -2.64% |
| 2024-05-22 | 4.88 | 4.93 | 4.87 | 4.93 | 4.67 | qfq | 8,227,200 | 40,397,759 | 0.61% |
| 2024-05-21 | 4.93 | 4.94 | 4.89 | 4.90 | 4.65 | qfq | 11,839,700 | 58,134,344 | -1.01% |
| 2024-05-20 | 4.94 | 4.98 | 4.91 | 4.95 | 4.69 | qfq | 14,597,934 | 72,253,046 | -1.79% |
| 2024-05-17 | 4.99 | 5.05 | 4.98 | 5.04 | 4.68 | qfq | 13,786,500 | 69,137,071 | 0.40% |
| 2024-05-16 | 5.02 | 5.07 | 4.98 | 5.02 | 4.67 | qfq | 14,746,253 | 74,150,988 | 0.00% |
| 2024-05-15 | 5.14 | 5.14 | 5.01 | 5.02 | 4.67 | qfq | 21,139,600 | 106,938,833 | -2.33% |
| 2024-05-14 | 5.13 | 5.15 | 5.09 | 5.14 | 4.78 | qfq | 22,876,382 | 117,077,253 | 0.00% |
| 2024-05-13 | 5.00 | 5.16 | 4.98 | 5.14 | 4.78 | qfq | 37,224,085 | 190,180,160 | 2.19% |
| 2024-05-10 | 5.06 | 5.08 | 4.98 | 5.03 | 4.67 | qfq | 14,939,270 | 74,999,395 | -0.59% |
| 2024-05-09 | 4.96 | 5.06 | 4.96 | 5.06 | 4.70 | qfq | 20,842,500 | 104,987,542 | 1.81% |
| 2024-05-08 | 5.03 | 5.03 | 4.95 | 4.97 | 4.62 | qfq | 16,574,700 | 82,551,483 | -1.39% |
| 2024-05-07 | 5.06 | 5.08 | 5.01 | 5.04 | 4.68 | qfq | 15,771,582 | 79,417,167 | -0.40% |
| 2024-05-06 | 5.00 | 5.06 | 5.00 | 5.06 | 4.70 | qfq | 23,626,531 | 119,222,625 | 2.02% |
| 2024-04-30 | 5.02 | 5.04 | 4.94 | 4.96 | 4.61 | qfq | 17,415,367 | 86,499,038 | -1.00% |
| 2024-04-29 | 4.87 | 5.02 | 4.86 | 5.01 | 4.66 | qfq | 28,267,068 | 140,288,696 | 3.51% |
| 2024-04-26 | 4.79 | 4.85 | 4.74 | 4.84 | 4.50 | qfq | 20,152,800 | 96,668,208 | 1.04% |
| 2024-04-25 | 4.80 | 4.84 | 4.77 | 4.79 | 4.45 | qfq | 14,435,616 | 69,276,330 | -0.83% |
| 2024-04-24 | 4.76 | 4.85 | 4.73 | 4.83 | 4.49 | qfq | 21,263,012 | 101,856,345 | 1.05% |
| 2024-04-23 | 4.95 | 4.98 | 4.77 | 4.78 | 4.44 | qfq | 34,929,275 | 169,575,199 | -3.43% |
| 2024-04-22 | 5.13 | 5.13 | 4.94 | 4.95 | 4.60 | qfq | 39,036,007 | 195,325,121 | -4.07% |
| 2024-04-19 | 5.05 | 5.23 | 5.00 | 5.16 | 4.80 | qfq | 58,089,645 | 298,120,665 | 1.98% |
| 2024-04-18 | 5.20 | 5.20 | 5.03 | 5.06 | 4.70 | qfq | 66,909,107 | 340,869,364 | -4.35% |
| 2024-04-17 | 4.98 | 5.39 | 4.88 | 5.29 | 4.92 | qfq | 93,741,527 | 484,766,118 | 3.73% |
| 2024-04-16 | 4.78 | 5.25 | 4.73 | 5.10 | 4.74 | qfq | 84,817,766 | 429,584,124 | 5.81% |
| 2024-04-15 | 4.79 | 4.93 | 4.58 | 4.82 | 4.48 | qfq | 26,365,386 | 126,294,955 | 0.63% |
| 2024-04-12 | 4.88 | 4.93 | 4.78 | 4.79 | 4.45 | qfq | 10,831,700 | 52,499,544 | -2.24% |
| 2024-04-11 | 4.80 | 4.96 | 4.76 | 4.90 | 4.55 | qfq | 15,889,651 | 77,985,220 | 1.87% |
| 2024-04-10 | 4.90 | 4.91 | 4.77 | 4.81 | 4.47 | qfq | 10,937,411 | 52,883,741 | -1.84% |
| 2024-04-09 | 4.87 | 4.93 | 4.86 | 4.90 | 4.55 | qfq | 7,489,100 | 36,631,928 | 0.82% |
| 2024-04-08 | 4.96 | 4.97 | 4.85 | 4.86 | 4.52 | qfq | 13,114,197 | 64,457,703 | -2.02% |
| 2024-04-03 | 4.90 | 4.96 | 4.87 | 4.96 | 4.61 | qfq | 11,689,754 | 57,599,007 | 0.81% |
| 2024-04-02 | 4.92 | 4.96 | 4.88 | 4.92 | 4.57 | qfq | 10,711,609 | 52,672,818 | 0.00% |
| 2024-04-01 | 4.80 | 4.92 | 4.80 | 4.92 | 4.57 | qfq | 13,136,699 | 64,134,496 | 1.86% |
| 2024-03-29 | 4.76 | 4.89 | 4.75 | 4.83 | 4.49 | qfq | 15,158,710 | 73,098,137 | 1.68% |
| 2024-03-28 | 4.66 | 4.79 | 4.66 | 4.75 | 4.41 | qfq | 9,290,132 | 43,966,792 | 1.93% |
| 2024-03-27 | 4.79 | 4.80 | 4.66 | 4.66 | 4.33 | qfq | 10,230,862 | 48,367,353 | -3.12% |
| 2024-03-26 | 4.77 | 4.84 | 4.70 | 4.81 | 4.47 | qfq | 11,069,706 | 52,631,719 | 0.84% |
| 2024-03-25 | 4.85 | 4.89 | 4.77 | 4.77 | 4.43 | qfq | 9,708,586 | 46,999,655 | -2.05% |
| 2024-03-22 | 4.92 | 4.95 | 4.83 | 4.87 | 4.53 | qfq | 10,820,500 | 52,759,481 | -1.42% |
| 2024-03-21 | 4.94 | 4.97 | 4.89 | 4.94 | 4.59 | qfq | 11,733,400 | 57,913,971 | -0.20% |
| 2024-03-20 | 4.90 | 4.97 | 4.89 | 4.95 | 4.60 | qfq | 11,176,883 | 55,141,195 | 0.81% |
| 2024-03-19 | 4.98 | 5.00 | 4.90 | 4.91 | 4.56 | qfq | 12,460,620 | 61,626,282 | -1.41% |
| 2024-03-18 | 5.02 | 5.04 | 4.94 | 4.98 | 4.63 | qfq | 16,774,519 | 83,320,703 | 0.40% |
| 2024-03-15 | 4.81 | 4.98 | 4.78 | 4.96 | 4.61 | qfq | 24,278,019 | 119,049,984 | 2.69% |
| 2024-03-14 | 4.78 | 4.92 | 4.77 | 4.83 | 4.49 | qfq | 19,462,413 | 94,383,668 | 0.84% |
| 2024-03-13 | 4.81 | 4.82 | 4.75 | 4.79 | 4.45 | qfq | 10,386,124 | 49,686,947 | -0.62% |
| 2024-03-12 | 4.80 | 4.82 | 4.74 | 4.82 | 4.48 | qfq | 13,835,226 | 66,275,968 | 0.63% |
| 2024-03-11 | 4.73 | 4.79 | 4.71 | 4.79 | 4.45 | qfq | 11,063,331 | 52,733,684 | 1.27% |
| 2024-03-08 | 4.69 | 4.76 | 4.67 | 4.73 | 4.40 | qfq | 8,852,995 | 41,716,662 | 0.64% |
| 2024-03-07 | 4.74 | 4.83 | 4.70 | 4.70 | 4.37 | qfq | 12,434,171 | 59,361,611 | -1.05% |
| 2024-03-06 | 4.67 | 4.80 | 4.67 | 4.75 | 4.41 | qfq | 11,352,521 | 53,753,570 | 1.28% |
| 2024-03-05 | 4.78 | 4.80 | 4.68 | 4.69 | 4.36 | qfq | 12,365,466 | 58,487,673 | -2.29% |
| 2024-03-04 | 4.84 | 4.87 | 4.74 | 4.80 | 4.46 | qfq | 15,110,063 | 72,381,497 | -1.23% |
| 2024-03-01 | 4.85 | 4.93 | 4.81 | 4.86 | 4.52 | qfq | 14,684,948 | 71,313,341 | -0.21% |
| 2024-02-29 | 4.71 | 4.87 | 4.68 | 4.87 | 4.53 | qfq | 21,009,573 | 101,138,216 | 2.53% |
| 2024-02-28 | 4.88 | 5.12 | 4.74 | 4.75 | 4.41 | qfq | 36,176,059 | 178,723,585 | -2.86% |
| 2024-02-27 | 4.78 | 4.89 | 4.76 | 4.89 | 4.54 | qfq | 18,921,743 | 91,780,257 | 1.45% |
| 2024-02-26 | 4.78 | 4.91 | 4.75 | 4.82 | 4.48 | qfq | 21,332,432 | 103,088,515 | 0.63% |
| 2024-02-23 | 4.73 | 4.80 | 4.70 | 4.79 | 4.45 | qfq | 17,582,269 | 83,499,959 | 1.27% |
| 2024-02-22 | 4.65 | 4.76 | 4.65 | 4.73 | 4.40 | qfq | 19,862,548 | 93,412,379 | 0.64% |
| 2024-02-21 | 4.55 | 4.85 | 4.52 | 4.70 | 4.37 | qfq | 28,034,000 | 131,516,242 | 2.40% |
| 2024-02-20 | 4.64 | 4.64 | 4.53 | 4.59 | 4.27 | qfq | 17,047,013 | 77,922,095 | -1.71% |
| 2024-02-19 | 4.63 | 4.70 | 4.57 | 4.67 | 4.34 | qfq | 24,423,213 | 113,191,483 | 1.30% |
| 2024-02-08 | 4.46 | 4.65 | 4.46 | 4.61 | 4.28 | qfq | 28,348,711 | 129,898,893 | 3.36% |
| 2024-02-07 | 4.36 | 4.57 | 4.27 | 4.46 | 4.14 | qfq | 33,785,691 | 150,740,399 | 2.53% |
| 2024-02-06 | 4.08 | 4.53 | 3.99 | 4.35 | 4.04 | qfq | 32,490,012 | 138,917,209 | 5.58% |
| 2024-02-05 | 4.58 | 4.62 | 4.00 | 4.12 | 3.83 | qfq | 41,267,816 | 175,046,792 | -11.02% |
| 2024-02-02 | 4.91 | 5.03 | 4.40 | 4.63 | 4.30 | qfq | 58,064,547 | 274,513,061 | -7.21% |
| 2024-02-01 | 5.25 | 5.30 | 4.91 | 4.99 | 4.64 | qfq | 73,137,172 | 373,028,987 | -7.42% |
| 2024-01-31 | 4.95 | 5.71 | 4.93 | 5.39 | 5.01 | qfq | 93,061,375 | 499,187,560 | 8.23% |
| 2024-01-30 | 5.07 | 5.19 | 4.96 | 4.98 | 4.63 | qfq | 31,953,275 | 161,946,614 | -3.68% |
| 2024-01-29 | 5.02 | 5.35 | 4.98 | 5.17 | 4.80 | qfq | 54,679,091 | 283,398,623 | 2.38% |
| 2024-01-26 | 5.05 | 5.18 | 4.98 | 5.05 | 4.69 | qfq | 30,150,430 | 152,458,589 | -0.20% |
| 2024-01-25 | 4.71 | 5.08 | 4.64 | 5.06 | 4.70 | qfq | 38,261,909 | 189,695,706 | 7.20% |
| 2024-01-24 | 4.51 | 4.78 | 4.47 | 4.72 | 4.39 | qfq | 17,599,708 | 81,377,944 | 4.66% |
| 2024-01-23 | 4.42 | 4.55 | 4.34 | 4.51 | 4.19 | qfq | 9,371,760 | 41,902,855 | 1.58% |
| 2024-01-22 | 4.69 | 4.71 | 4.41 | 4.44 | 4.13 | qfq | 9,331,552 | 42,510,413 | -5.73% |
| 2024-01-19 | 4.72 | 4.78 | 4.68 | 4.71 | 4.38 | qfq | 5,020,200 | 23,756,949 | -0.63% |
| 2024-01-18 | 4.80 | 4.80 | 4.60 | 4.74 | 4.41 | qfq | 12,734,202 | 59,884,966 | -1.46% |
| 2024-01-17 | 4.87 | 4.91 | 4.80 | 4.81 | 4.47 | qfq | 6,512,971 | 31,653,553 | -1.64% |
| 2024-01-16 | 4.92 | 4.95 | 4.83 | 4.89 | 4.54 | qfq | 10,813,100 | 52,803,108 | -1.01% |
| 2024-01-15 | 5.03 | 5.10 | 4.93 | 4.94 | 4.59 | qfq | 16,449,820 | 81,830,177 | -2.56% |
| 2024-01-12 | 5.09 | 5.22 | 5.05 | 5.07 | 4.71 | qfq | 25,199,355 | 129,298,684 | 1.20% |
| 2024-01-11 | 4.92 | 5.02 | 4.90 | 5.01 | 4.66 | qfq | 7,597,600 | 37,705,763 | 1.83% |
| 2024-01-10 | 4.93 | 4.98 | 4.87 | 4.92 | 4.57 | qfq | 6,115,271 | 30,117,309 | -0.61% |
| 2024-01-09 | 4.92 | 5.00 | 4.89 | 4.95 | 4.60 | qfq | 6,387,345 | 31,581,196 | 0.81% |
| 2024-01-08 | 5.00 | 5.02 | 4.91 | 4.91 | 4.56 | qfq | 7,682,282 | 38,173,171 | -2.19% |
| 2024-01-05 | 5.08 | 5.10 | 5.00 | 5.02 | 4.67 | qfq | 8,263,026 | 41,713,215 | -1.38% |
| 2024-01-04 | 5.08 | 5.11 | 5.05 | 5.09 | 4.73 | qfq | 6,545,789 | 33,244,522 | 0.00% |
| 2024-01-03 | 5.07 | 5.10 | 5.04 | 5.09 | 4.73 | qfq | 7,956,341 | 40,362,953 | 0.59% |
| 2024-01-02 | 5.01 | 5.11 | 5.00 | 5.06 | 4.70 | qfq | 9,680,476 | 49,102,668 | 1.40% |
| 2023-12-29 | 4.97 | 5.01 | 4.96 | 4.99 | 4.64 | qfq | 5,657,862 | 28,259,980 | 0.20% |
| 2023-12-28 | 4.86 | 5.00 | 4.83 | 4.98 | 4.63 | qfq | 8,001,370 | 39,542,733 | 2.47% |
| 2023-12-27 | 4.83 | 4.89 | 4.81 | 4.86 | 4.52 | qfq | 4,783,868 | 23,188,681 | 0.83% |
| 2023-12-26 | 4.87 | 4.88 | 4.81 | 4.82 | 4.48 | qfq | 5,136,600 | 24,846,294 | -1.03% |
| 2023-12-25 | 4.92 | 4.94 | 4.84 | 4.87 | 4.53 | qfq | 5,947,100 | 28,993,772 | -1.02% |
| 2023-12-22 | 4.94 | 5.01 | 4.89 | 4.92 | 4.57 | qfq | 8,618,786 | 42,565,145 | -0.61% |
| 2023-12-21 | 4.91 | 4.98 | 4.84 | 4.95 | 4.60 | qfq | 7,961,715 | 39,113,968 | 0.41% |
| 2023-12-20 | 5.00 | 5.02 | 4.92 | 4.93 | 4.58 | qfq | 7,465,171 | 37,135,308 | -1.40% |
| 2023-12-19 | 5.05 | 5.07 | 4.93 | 5.00 | 4.65 | qfq | 11,114,071 | 55,538,336 | -0.99% |
| 2023-12-18 | 5.14 | 5.16 | 5.05 | 5.05 | 4.69 | qfq | 8,056,300 | 41,045,732 | -2.13% |
| 2023-12-15 | 5.19 | 5.22 | 5.15 | 5.16 | 4.80 | qfq | 6,293,300 | 32,563,695 | -0.58% |
| 2023-12-14 | 5.21 | 5.23 | 5.17 | 5.19 | 4.82 | qfq | 6,148,100 | 31,991,468 | 0.00% |
| 2023-12-13 | 5.20 | 5.25 | 5.17 | 5.19 | 4.82 | qfq | 6,181,296 | 32,237,073 | -0.19% |
| 2023-12-12 | 5.18 | 5.21 | 5.16 | 5.20 | 4.83 | qfq | 4,354,100 | 22,567,234 | 0.19% |
| 2023-12-11 | 5.15 | 5.20 | 5.09 | 5.19 | 4.82 | qfq | 7,382,656 | 37,991,266 | 0.19% |
| 2023-12-08 | 5.17 | 5.23 | 5.13 | 5.18 | 4.81 | qfq | 8,339,800 | 43,160,673 | 0.19% |
| 2023-12-07 | 5.19 | 5.19 | 5.13 | 5.17 | 4.80 | qfq | 6,586,806 | 34,002,449 | -0.39% |
| 2023-12-06 | 5.22 | 5.26 | 5.19 | 5.19 | 4.82 | qfq | 7,544,682 | 39,392,588 | -0.57% |
| 2023-12-05 | 5.34 | 5.35 | 5.22 | 5.22 | 4.85 | qfq | 10,343,600 | 54,495,275 | -2.43% |
| 2023-12-04 | 5.32 | 5.38 | 5.31 | 5.35 | 4.97 | qfq | 10,106,900 | 54,056,054 | 0.56% |
| 2023-12-01 | 5.27 | 5.33 | 5.22 | 5.32 | 4.94 | qfq | 8,715,099 | 46,008,532 | 1.14% |
| 2023-11-30 | 5.30 | 5.32 | 5.22 | 5.26 | 4.89 | qfq | 7,708,159 | 40,615,574 | -0.57% |
| 2023-11-29 | 5.35 | 5.35 | 5.28 | 5.29 | 4.92 | qfq | 7,030,628 | 37,350,358 | -1.12% |
| 2023-11-28 | 5.30 | 5.36 | 5.26 | 5.35 | 4.97 | qfq | 6,671,271 | 35,519,460 | 0.75% |
| 2023-11-27 | 5.30 | 5.34 | 5.27 | 5.31 | 4.93 | qfq | 6,940,794 | 36,762,690 | -0.38% |
| 2023-11-24 | 5.40 | 5.40 | 5.33 | 5.33 | 4.95 | qfq | 8,440,900 | 45,219,023 | -1.48% |
| 2023-11-23 | 5.40 | 5.42 | 5.35 | 5.41 | 5.03 | qfq | 6,796,980 | 36,645,989 | 0.74% |
| 2023-11-22 | 5.40 | 5.44 | 5.36 | 5.37 | 4.99 | qfq | 9,213,498 | 49,729,046 | -0.74% |
| 2023-11-21 | 5.46 | 5.47 | 5.40 | 5.41 | 5.03 | qfq | 10,932,700 | 59,449,383 | -0.73% |
| 2023-11-20 | 5.45 | 5.48 | 5.41 | 5.45 | 5.06 | qfq | 13,926,927 | 75,716,538 | 1.30% |
| 2023-11-17 | 5.36 | 5.40 | 5.34 | 5.38 | 5.00 | qfq | 5,524,182 | 29,685,166 | 0.37% |
| 2023-11-16 | 5.42 | 5.42 | 5.36 | 5.36 | 4.98 | qfq | 6,779,004 | 36,525,673 | -0.92% |
| 2023-11-15 | 5.43 | 5.44 | 5.39 | 5.41 | 5.03 | qfq | 7,702,833 | 41,663,583 | 0.37% |
| 2023-11-14 | 5.38 | 5.41 | 5.35 | 5.39 | 5.01 | qfq | 6,899,200 | 37,139,912 | 0.00% |
| 2023-11-13 | 5.36 | 5.39 | 5.33 | 5.39 | 5.01 | qfq | 6,247,554 | 33,492,283 | 0.75% |
| 2023-11-10 | 5.33 | 5.37 | 5.30 | 5.35 | 4.97 | qfq | 5,701,300 | 30,401,368 | 0.19% |
| 2023-11-09 | 5.38 | 5.40 | 5.33 | 5.34 | 4.96 | qfq | 6,280,600 | 33,666,604 | -0.74% |
| 2023-11-08 | 5.40 | 5.42 | 5.34 | 5.38 | 5.00 | qfq | 9,612,570 | 51,635,517 | -0.19% |
| 2023-11-07 | 5.37 | 5.40 | 5.32 | 5.39 | 5.01 | qfq | 7,061,357 | 37,854,810 | 0.19% |
| 2023-11-06 | 5.30 | 5.38 | 5.30 | 5.38 | 5.00 | qfq | 8,109,300 | 43,414,172 | 1.70% |
| 2023-11-03 | 5.25 | 5.31 | 5.23 | 5.29 | 4.92 | qfq | 6,715,773 | 35,493,259 | 0.95% |
| 2023-11-02 | 5.28 | 5.30 | 5.24 | 5.24 | 4.87 | qfq | 5,965,600 | 31,373,632 | -0.76% |
| 2023-11-01 | 5.30 | 5.31 | 5.26 | 5.28 | 4.91 | qfq | 4,922,501 | 25,996,095 | -0.19% |
| 2023-10-31 | 5.32 | 5.34 | 5.27 | 5.29 | 4.92 | qfq | 5,943,000 | 31,497,189 | -0.56% |
| 2023-10-30 | 5.31 | 5.33 | 5.26 | 5.32 | 4.94 | qfq | 6,837,500 | 36,232,153 | 0.38% |
| 2023-10-27 | 5.20 | 5.32 | 5.19 | 5.30 | 4.93 | qfq | 8,680,600 | 45,766,020 | 1.53% |
| 2023-10-26 | 5.21 | 5.23 | 5.16 | 5.22 | 4.85 | qfq | 8,191,668 | 42,520,589 | -0.38% |
| 2023-10-25 | 5.16 | 5.25 | 5.16 | 5.24 | 4.87 | qfq | 10,069,027 | 52,603,910 | 1.95% |
| 2023-10-24 | 5.05 | 5.15 | 5.03 | 5.14 | 4.78 | qfq | 8,617,101 | 44,040,127 | 2.19% |
| 2023-10-23 | 5.22 | 5.26 | 5.01 | 5.03 | 4.67 | qfq | 11,651,831 | 59,302,059 | -4.19% |
| 2023-10-20 | 5.18 | 5.29 | 5.18 | 5.25 | 4.88 | qfq | 6,248,096 | 32,774,356 | 0.96% |
| 2023-10-19 | 5.23 | 5.30 | 5.19 | 5.20 | 4.83 | qfq | 7,330,150 | 38,384,872 | -1.14% |
| 2023-10-18 | 5.43 | 5.43 | 5.25 | 5.26 | 4.89 | qfq | 10,495,194 | 55,753,782 | -2.95% |
| 2023-10-17 | 5.42 | 5.45 | 5.39 | 5.42 | 5.04 | qfq | 5,346,370 | 28,968,255 | 0.37% |
| 2023-10-16 | 5.48 | 5.51 | 5.38 | 5.40 | 5.02 | qfq | 7,532,400 | 40,942,063 | -1.46% |
| 2023-10-13 | 5.54 | 5.56 | 5.47 | 5.48 | 5.09 | qfq | 8,785,232 | 48,398,914 | -1.79% |
| 2023-10-12 | 5.56 | 5.59 | 5.54 | 5.58 | 5.19 | qfq | 6,223,828 | 34,634,796 | 0.72% |
| 2023-10-11 | 5.56 | 5.58 | 5.53 | 5.54 | 5.15 | qfq | 7,977,484 | 44,242,425 | -0.18% |
| 2023-10-10 | 5.68 | 5.70 | 5.55 | 5.55 | 5.16 | qfq | 14,756,168 | 82,707,704 | -2.12% |
| 2023-10-09 | 5.74 | 5.74 | 5.66 | 5.67 | 5.27 | qfq | 10,832,111 | 61,629,777 | -1.22% |
| 2023-09-28 | 5.72 | 5.74 | 5.71 | 5.74 | 5.33 | qfq | 5,351,700 | 30,654,269 | 0.70% |
| 2023-09-27 | 5.70 | 5.75 | 5.69 | 5.70 | 5.30 | qfq | 5,572,136 | 31,879,655 | 0.00% |
| 2023-09-26 | 5.73 | 5.74 | 5.69 | 5.70 | 5.30 | qfq | 4,023,300 | 22,969,918 | -0.35% |
| 2023-09-25 | 5.75 | 5.76 | 5.70 | 5.72 | 5.32 | qfq | 5,241,354 | 30,012,381 | -0.69% |
| 2023-09-22 | 5.70 | 5.77 | 5.69 | 5.76 | 5.35 | qfq | 5,986,060 | 34,335,600 | 0.88% |
| 2023-09-21 | 5.75 | 5.79 | 5.70 | 5.71 | 5.31 | qfq | 8,890,695 | 50,979,007 | -1.04% |
| 2023-09-20 | 5.84 | 5.85 | 5.76 | 5.77 | 5.36 | qfq | 7,726,700 | 44,843,013 | -1.03% |
| 2023-09-19 | 5.87 | 5.88 | 5.83 | 5.83 | 5.42 | qfq | 6,192,100 | 36,196,194 | -0.51% |
| 2023-09-18 | 5.90 | 5.90 | 5.82 | 5.86 | 5.45 | qfq | 7,394,800 | 43,381,093 | -0.68% |
| 2023-09-15 | 5.89 | 5.91 | 5.86 | 5.90 | 5.48 | qfq | 8,196,854 | 48,285,306 | 0.34% |
| 2023-09-14 | 5.92 | 5.92 | 5.86 | 5.88 | 5.46 | qfq | 7,265,200 | 42,708,882 | -0.84% |
| 2023-09-13 | 5.90 | 5.96 | 5.85 | 5.93 | 5.51 | qfq | 13,082,700 | 77,224,631 | 0.51% |
| 2023-09-12 | 5.90 | 5.92 | 5.87 | 5.90 | 5.48 | qfq | 6,875,852 | 40,581,744 | -0.34% |
| 2023-09-11 | 5.87 | 5.94 | 5.84 | 5.92 | 5.50 | qfq | 8,194,100 | 48,345,150 | 0.85% |
| 2023-09-08 | 5.85 | 5.89 | 5.84 | 5.87 | 5.46 | qfq | 7,752,981 | 45,448,065 | 0.34% |
| 2023-09-07 | 5.93 | 5.94 | 5.84 | 5.85 | 5.44 | qfq | 13,207,119 | 77,829,793 | -1.35% |
| 2023-09-06 | 5.94 | 5.95 | 5.91 | 5.93 | 5.51 | qfq | 10,106,535 | 59,941,875 | -0.67% |
| 2023-09-05 | 5.97 | 6.00 | 5.92 | 5.97 | 5.55 | qfq | 14,399,950 | 85,602,884 | -0.50% |
| 2023-09-04 | 5.92 | 6.02 | 5.92 | 6.00 | 5.58 | qfq | 14,423,454 | 86,299,929 | 1.35% |
| 2023-09-01 | 5.95 | 5.99 | 5.89 | 5.92 | 5.50 | qfq | 12,212,601 | 72,360,730 | -0.50% |
| 2023-08-31 | 6.05 | 6.10 | 5.95 | 5.95 | 5.53 | qfq | 22,343,612 | 133,927,668 | -1.82% |
| 2023-08-30 | 6.19 | 6.20 | 6.05 | 6.06 | 5.63 | qfq | 36,210,865 | 220,559,067 | -2.42% |
| 2023-08-29 | 6.13 | 6.25 | 6.05 | 6.21 | 5.77 | qfq | 42,981,533 | 265,278,383 | 0.98% |
| 2023-08-28 | 6.58 | 6.60 | 6.11 | 6.15 | 5.72 | qfq | 70,542,225 | 444,321,745 | -1.44% |
| 2023-08-25 | 5.84 | 6.47 | 5.84 | 6.24 | 5.80 | qfq | 96,983,714 | 605,672,054 | 6.30% |
| 2023-08-24 | 5.96 | 5.97 | 5.78 | 5.87 | 5.46 | qfq | 23,906,735 | 139,783,159 | -1.84% |
| 2023-08-23 | 5.91 | 6.08 | 5.90 | 5.98 | 5.56 | qfq | 26,746,448 | 160,840,484 | 0.34% |
| 2023-08-22 | 6.10 | 6.10 | 5.83 | 5.96 | 5.54 | qfq | 31,940,621 | 190,103,023 | -3.25% |
| 2023-08-21 | 6.06 | 6.24 | 6.02 | 6.16 | 5.72 | qfq | 48,254,884 | 295,997,679 | 2.67% |
| 2023-08-18 | 5.88 | 6.11 | 5.87 | 6.00 | 5.58 | qfq | 26,372,040 | 158,388,617 | 2.04% |
| 2023-08-17 | 5.81 | 5.89 | 5.75 | 5.88 | 5.46 | qfq | 7,739,346 | 45,086,411 | 1.03% |
| 2023-08-16 | 5.87 | 5.88 | 5.82 | 5.82 | 5.41 | qfq | 5,245,600 | 30,650,734 | -0.68% |
| 2023-08-15 | 5.92 | 5.93 | 5.81 | 5.86 | 5.45 | qfq | 7,122,245 | 41,776,341 | -1.18% |
| 2023-08-14 | 5.83 | 5.98 | 5.79 | 5.93 | 5.51 | qfq | 11,052,182 | 64,762,555 | 0.51% |
| 2023-08-11 | 6.02 | 6.03 | 5.89 | 5.90 | 5.48 | qfq | 11,693,000 | 69,656,094 | -1.99% |
| 2023-08-10 | 5.98 | 6.02 | 5.98 | 6.02 | 5.59 | qfq | 6,790,407 | 40,763,096 | 0.33% |
| 2023-08-09 | 6.00 | 6.03 | 5.97 | 6.00 | 5.58 | qfq | 7,228,100 | 43,356,303 | 0.00% |
| 2023-08-08 | 5.97 | 6.01 | 5.97 | 6.00 | 5.58 | qfq | 5,630,400 | 33,734,738 | 0.50% |
| 2023-08-07 | 6.02 | 6.02 | 5.96 | 5.97 | 5.55 | qfq | 5,568,700 | 33,302,472 | -0.83% |
| 2023-08-04 | 6.02 | 6.04 | 6.00 | 6.02 | 5.59 | qfq | 9,627,800 | 57,968,264 | 0.17% |
| 2023-08-03 | 5.99 | 6.01 | 5.96 | 6.01 | 5.59 | qfq | 7,189,400 | 43,003,563 | 0.33% |
| 2023-08-02 | 6.01 | 6.01 | 5.98 | 5.99 | 5.57 | qfq | 5,952,084 | 35,671,747 | -0.33% |
| 2023-08-01 | 6.03 | 6.04 | 5.99 | 6.01 | 5.59 | qfq | 9,322,319 | 56,007,519 | -0.50% |
| 2023-07-31 | 6.00 | 6.07 | 6.00 | 6.04 | 5.61 | qfq | 13,787,100 | 83,203,235 | 0.67% |
| 2023-07-28 | 5.97 | 6.02 | 5.92 | 6.00 | 5.58 | qfq | 12,105,029 | 72,269,047 | 0.33% |
| 2023-07-27 | 6.04 | 6.07 | 5.96 | 5.98 | 5.56 | qfq | 13,760,395 | 82,547,111 | -0.99% |
| 2023-07-26 | 5.96 | 6.10 | 5.94 | 6.04 | 5.61 | qfq | 27,148,208 | 164,096,465 | 1.34% |
| 2023-07-25 | 5.93 | 5.98 | 5.91 | 5.96 | 5.54 | qfq | 12,261,874 | 72,898,786 | 1.02% |
| 2023-07-24 | 5.90 | 5.93 | 5.88 | 5.90 | 5.48 | qfq | 5,711,131 | 33,700,455 | 0.00% |
| 2023-07-21 | 5.88 | 5.91 | 5.86 | 5.90 | 5.48 | qfq | 7,484,847 | 44,050,551 | 0.34% |
| 2023-07-20 | 5.94 | 5.95 | 5.88 | 5.88 | 5.46 | qfq | 12,992,661 | 76,800,354 | -1.18% |
| 2023-07-19 | 5.93 | 6.04 | 5.93 | 5.95 | 5.53 | qfq | 16,890,914 | 100,932,145 | 0.68% |
| 2023-07-18 | 5.93 | 5.95 | 5.86 | 5.91 | 5.49 | qfq | 10,324,578 | 60,825,643 | -0.34% |