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
哈空调600202.SH
最近收盘价4.492026-07-17
最近交易日2026-07-17
成交量（股）10,015,100
成交额（元）45,608,280
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-15 | 2025-07-22 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-22 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 4.63 | 4.73 | 4.41 | 4.49 | 4.49 | qfq | 10,015,100 | 45,608,280 | -3.02% |
| 2026-07-16 | 4.58 | 4.71 | 4.49 | 4.63 | 4.63 | qfq | 6,282,600 | 29,055,399 | 0.87% |
| 2026-07-15 | 4.48 | 4.62 | 4.44 | 4.59 | 4.59 | qfq | 6,373,100 | 29,099,772 | 2.46% |
| 2026-07-14 | 4.39 | 4.52 | 4.34 | 4.48 | 4.48 | qfq | 8,585,900 | 38,106,664 | 2.05% |
| 2026-07-13 | 4.61 | 4.61 | 4.38 | 4.39 | 4.39 | qfq | 7,962,900 | 35,454,281 | -4.15% |
| 2026-07-10 | 4.43 | 4.69 | 4.37 | 4.58 | 4.58 | qfq | 10,864,300 | 49,711,072 | 3.15% |
| 2026-07-09 | 4.52 | 4.55 | 4.31 | 4.44 | 4.44 | qfq | 6,991,900 | 30,865,674 | -1.33% |
| 2026-07-08 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | qfq | 5,978,700 | 26,755,045 | -0.22% |
| 2026-07-07 | 4.66 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 7,274,700 | 33,203,157 | -3.22% |
| 2026-07-06 | 4.77 | 4.80 | 4.65 | 4.66 | 4.66 | qfq | 6,953,900 | 32,715,389 | -1.89% |
| 2026-07-03 | 4.69 | 4.77 | 4.60 | 4.75 | 4.75 | qfq | 8,646,260 | 40,717,389 | 2.59% |
| 2026-07-02 | 4.63 | 4.76 | 4.58 | 4.63 | 4.63 | qfq | 9,763,997 | 45,484,135 | 0.00% |
| 2026-07-01 | 4.50 | 4.70 | 4.48 | 4.63 | 4.63 | qfq | 10,575,303 | 48,679,683 | 3.35% |
| 2026-06-30 | 4.58 | 4.61 | 4.44 | 4.48 | 4.48 | qfq | 8,640,500 | 38,968,653 | -1.97% |
| 2026-06-29 | 4.61 | 4.73 | 4.38 | 4.57 | 4.57 | qfq | 10,560,800 | 47,970,660 | 0.88% |
| 2026-06-26 | 4.60 | 4.65 | 4.40 | 4.53 | 4.53 | qfq | 8,627,501 | 39,103,917 | -2.58% |
| 2026-06-25 | 4.71 | 4.79 | 4.58 | 4.65 | 4.65 | qfq | 8,517,998 | 39,485,264 | -1.48% |
| 2026-06-24 | 4.98 | 5.00 | 4.69 | 4.72 | 4.72 | qfq | 12,038,000 | 57,496,372 | -5.22% |
| 2026-06-23 | 4.89 | 5.10 | 4.84 | 4.98 | 4.98 | qfq | 11,105,294 | 55,662,658 | 2.05% |
| 2026-06-22 | 4.81 | 4.88 | 4.58 | 4.88 | 4.88 | qfq | 10,085,648 | 47,573,948 | 1.04% |
| 2026-06-18 | 4.80 | 4.88 | 4.70 | 4.83 | 4.83 | qfq | 8,516,359 | 41,034,289 | 0.21% |
| 2026-06-17 | 4.95 | 4.95 | 4.77 | 4.82 | 4.82 | qfq | 8,181,331 | 39,554,817 | -2.23% |
| 2026-06-16 | 5.01 | 5.01 | 4.87 | 4.93 | 4.93 | qfq | 8,842,329 | 43,480,147 | -1.60% |
| 2026-06-15 | 5.11 | 5.24 | 4.96 | 5.01 | 5.01 | qfq | 7,837,300 | 39,720,816 | -1.38% |
| 2026-06-12 | 5.08 | 5.11 | 4.92 | 5.08 | 5.08 | qfq | 9,941,946 | 50,321,163 | 1.20% |
| 2026-06-11 | 5.06 | 5.09 | 4.91 | 5.02 | 5.02 | qfq | 6,418,400 | 31,964,818 | -0.99% |
| 2026-06-10 | 5.11 | 5.13 | 4.95 | 5.07 | 5.07 | qfq | 8,004,200 | 40,373,304 | -0.78% |
| 2026-06-09 | 5.17 | 5.23 | 5.06 | 5.11 | 5.11 | qfq | 8,617,700 | 44,217,994 | -0.97% |
| 2026-06-08 | 5.16 | 5.36 | 5.01 | 5.16 | 5.16 | qfq | 10,094,100 | 52,370,592 | -3.01% |
| 2026-06-05 | 5.24 | 5.39 | 5.18 | 5.32 | 5.32 | qfq | 10,620,300 | 56,163,886 | 1.33% |
| 2026-06-04 | 5.31 | 5.39 | 5.20 | 5.25 | 5.25 | qfq | 10,444,349 | 55,055,069 | -1.87% |
| 2026-06-03 | 5.46 | 5.46 | 5.31 | 5.35 | 5.35 | qfq | 11,779,799 | 63,137,433 | -1.47% |
| 2026-06-02 | 5.67 | 5.70 | 5.36 | 5.43 | 5.43 | qfq | 12,642,200 | 68,940,954 | -3.89% |
| 2026-06-01 | 5.38 | 5.70 | 5.31 | 5.65 | 5.65 | qfq | 12,624,600 | 70,867,105 | 4.05% |
| 2026-05-29 | 5.70 | 5.78 | 5.39 | 5.43 | 5.43 | qfq | 13,342,500 | 74,321,404 | -3.72% |
| 2026-05-28 | 5.48 | 5.67 | 5.42 | 5.64 | 5.64 | qfq | 12,938,699 | 72,223,317 | 2.55% |
| 2026-05-27 | 5.68 | 5.70 | 5.39 | 5.50 | 5.50 | qfq | 15,029,400 | 82,450,044 | -3.17% |
| 2026-05-26 | 5.89 | 5.94 | 5.62 | 5.68 | 5.68 | qfq | 13,375,200 | 76,539,883 | -3.73% |
| 2026-05-25 | 6.09 | 6.18 | 5.86 | 5.90 | 5.90 | qfq | 10,653,000 | 63,647,058 | -2.96% |
| 2026-05-22 | 5.96 | 6.11 | 5.82 | 6.08 | 6.08 | qfq | 13,147,940 | 78,222,815 | 3.05% |
| 2026-05-21 | 6.20 | 6.33 | 5.85 | 5.90 | 5.90 | qfq | 15,130,840 | 92,486,806 | -4.84% |
| 2026-05-20 | 6.32 | 6.32 | 6.11 | 6.20 | 6.20 | qfq | 9,812,256 | 60,662,345 | -1.90% |
| 2026-05-19 | 6.41 | 6.44 | 6.24 | 6.32 | 6.32 | qfq | 8,831,601 | 55,865,535 | -0.63% |
| 2026-05-18 | 6.33 | 6.37 | 6.18 | 6.36 | 6.36 | qfq | 10,326,810 | 64,672,028 | 0.47% |
| 2026-05-15 | 6.45 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 12,048,600 | 76,665,310 | -1.56% |
| 2026-05-14 | 6.46 | 6.50 | 6.37 | 6.43 | 6.43 | qfq | 11,206,400 | 72,105,495 | -0.46% |
| 2026-05-13 | 6.38 | 6.49 | 6.35 | 6.46 | 6.46 | qfq | 9,324,100 | 59,961,074 | 1.10% |
| 2026-05-12 | 6.42 | 6.52 | 6.36 | 6.39 | 6.39 | qfq | 9,925,899 | 63,851,547 | -0.62% |
| 2026-05-11 | 6.50 | 6.52 | 6.38 | 6.43 | 6.43 | qfq | 9,446,701 | 60,921,427 | -0.62% |
| 2026-05-08 | 6.46 | 6.56 | 6.41 | 6.47 | 6.47 | qfq | 9,564,900 | 61,843,232 | 0.94% |
| 2026-05-07 | 6.42 | 6.57 | 6.38 | 6.41 | 6.41 | qfq | 13,089,800 | 84,759,974 | 0.00% |
| 2026-05-06 | 6.45 | 6.49 | 6.33 | 6.41 | 6.41 | qfq | 14,383,780 | 92,100,017 | 0.79% |
| 2026-04-30 | 6.28 | 6.41 | 6.26 | 6.36 | 6.36 | qfq | 10,614,100 | 67,548,167 | 1.44% |
| 2026-04-29 | 6.17 | 6.34 | 6.16 | 6.27 | 6.27 | qfq | 9,378,700 | 58,954,087 | 1.62% |
| 2026-04-28 | 6.13 | 6.24 | 6.07 | 6.17 | 6.17 | qfq | 11,693,500 | 72,059,570 | -0.32% |
| 2026-04-27 | 6.01 | 6.20 | 5.88 | 6.19 | 6.19 | qfq | 17,037,431 | 103,364,529 | 2.82% |
| 2026-04-24 | 5.95 | 6.05 | 5.76 | 6.02 | 6.02 | qfq | 16,221,236 | 95,587,968 | 1.18% |
| 2026-04-23 | 5.91 | 5.99 | 5.88 | 5.95 | 5.95 | qfq | 7,378,000 | 43,746,205 | 0.34% |
| 2026-04-22 | 5.89 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 6,148,700 | 36,350,968 | 0.00% |
| 2026-04-21 | 5.93 | 6.03 | 5.87 | 5.93 | 5.93 | qfq | 7,325,703 | 43,553,130 | 0.00% |
| 2026-04-20 | 5.87 | 5.95 | 5.81 | 5.93 | 5.93 | qfq | 5,956,897 | 35,097,672 | 1.37% |
| 2026-04-17 | 5.93 | 5.93 | 5.80 | 5.85 | 5.85 | qfq | 6,543,200 | 38,331,721 | -0.68% |
| 2026-04-16 | 5.75 | 5.93 | 5.65 | 5.89 | 5.89 | qfq | 8,150,190 | 47,540,004 | 2.79% |
| 2026-04-15 | 5.84 | 5.87 | 5.71 | 5.73 | 5.73 | qfq | 6,952,300 | 40,170,166 | -1.88% |
| 2026-04-14 | 5.96 | 5.96 | 5.76 | 5.84 | 5.84 | qfq | 7,051,693 | 41,118,675 | -0.85% |
| 2026-04-13 | 5.92 | 5.97 | 5.79 | 5.89 | 5.89 | qfq | 7,143,101 | 41,834,541 | -0.51% |
| 2026-04-10 | 5.93 | 6.03 | 5.87 | 5.92 | 5.92 | qfq | 9,119,336 | 54,399,721 | 1.37% |
| 2026-04-09 | 5.93 | 6.05 | 5.83 | 5.84 | 5.84 | qfq | 8,657,400 | 51,178,950 | -1.85% |
| 2026-04-08 | 5.80 | 5.96 | 5.77 | 5.95 | 5.95 | qfq | 9,766,981 | 57,487,886 | 4.39% |
| 2026-04-07 | 5.50 | 5.72 | 5.47 | 5.70 | 5.70 | qfq | 12,256,001 | 69,203,923 | 3.83% |
| 2026-04-03 | 5.83 | 5.83 | 5.47 | 5.49 | 5.49 | qfq | 11,641,100 | 65,073,292 | -5.67% |
| 2026-04-02 | 6.00 | 6.01 | 5.74 | 5.82 | 5.82 | qfq | 7,915,410 | 46,345,400 | -2.35% |
| 2026-04-01 | 6.09 | 6.13 | 5.87 | 5.96 | 5.96 | qfq | 8,318,400 | 49,531,765 | -0.17% |
| 2026-03-31 | 6.06 | 6.18 | 5.88 | 5.97 | 5.97 | qfq | 9,281,752 | 56,226,072 | -1.49% |
| 2026-03-30 | 6.01 | 6.09 | 5.89 | 6.06 | 6.06 | qfq | 8,908,300 | 53,419,271 | 1.34% |
| 2026-03-27 | 5.82 | 6.00 | 5.77 | 5.98 | 5.98 | qfq | 6,889,001 | 40,856,551 | 2.05% |
| 2026-03-26 | 5.91 | 5.97 | 5.82 | 5.86 | 5.86 | qfq | 10,078,800 | 59,349,790 | -0.85% |
| 2026-03-25 | 5.83 | 5.95 | 5.80 | 5.91 | 5.91 | qfq | 10,452,701 | 61,563,018 | 2.60% |
| 2026-03-24 | 5.59 | 5.77 | 5.43 | 5.76 | 5.76 | qfq | 15,346,700 | 86,276,650 | 6.27% |
| 2026-03-23 | 5.62 | 5.83 | 5.37 | 5.42 | 5.42 | qfq | 17,990,967 | 100,410,974 | -7.51% |
| 2026-03-20 | 6.20 | 6.30 | 5.85 | 5.86 | 5.86 | qfq | 16,083,840 | 96,014,704 | -5.33% |
| 2026-03-19 | 6.35 | 6.39 | 6.16 | 6.19 | 6.19 | qfq | 8,063,700 | 50,502,098 | -3.28% |
| 2026-03-18 | 6.28 | 6.41 | 6.21 | 6.40 | 6.40 | qfq | 8,217,400 | 51,870,161 | 1.91% |
| 2026-03-17 | 6.46 | 6.50 | 6.25 | 6.28 | 6.28 | qfq | 8,744,800 | 55,652,497 | -2.64% |
| 2026-03-16 | 6.43 | 6.57 | 6.40 | 6.45 | 6.45 | qfq | 8,331,140 | 53,842,205 | -0.15% |
| 2026-03-13 | 6.46 | 6.60 | 6.40 | 6.46 | 6.46 | qfq | 9,705,400 | 63,247,910 | 0.47% |
| 2026-03-12 | 6.58 | 6.59 | 6.41 | 6.43 | 6.43 | qfq | 8,791,600 | 56,986,688 | -1.83% |
| 2026-03-11 | 6.59 | 6.63 | 6.49 | 6.55 | 6.55 | qfq | 7,928,300 | 51,963,249 | -0.61% |
| 2026-03-10 | 6.48 | 6.64 | 6.44 | 6.59 | 6.59 | qfq | 11,138,711 | 73,362,116 | 2.49% |
| 2026-03-09 | 6.42 | 6.48 | 6.35 | 6.43 | 6.43 | qfq | 9,313,757 | 59,745,674 | -0.77% |
| 2026-03-06 | 6.24 | 6.49 | 6.19 | 6.48 | 6.48 | qfq | 11,247,823 | 72,147,338 | 3.35% |
| 2026-03-05 | 6.23 | 6.36 | 6.23 | 6.27 | 6.27 | qfq | 10,729,606 | 67,406,918 | 2.45% |
| 2026-03-04 | 6.10 | 6.24 | 6.01 | 6.12 | 6.12 | qfq | 10,685,000 | 65,733,246 | -0.65% |
| 2026-03-03 | 6.27 | 6.39 | 6.14 | 6.16 | 6.16 | qfq | 11,565,900 | 72,546,832 | -1.75% |
| 2026-03-02 | 6.30 | 6.53 | 6.18 | 6.27 | 6.27 | qfq | 11,567,938 | 73,036,373 | -2.49% |
| 2026-02-27 | 6.40 | 6.44 | 6.34 | 6.43 | 6.43 | qfq | 7,708,401 | 49,340,177 | 0.47% |
| 2026-02-26 | 6.40 | 6.43 | 6.34 | 6.40 | 6.40 | qfq | 6,309,700 | 40,310,058 | 0.00% |
| 2026-02-25 | 6.41 | 6.49 | 6.36 | 6.40 | 6.40 | qfq | 7,579,009 | 48,672,088 | -0.16% |
| 2026-02-24 | 6.29 | 6.41 | 6.26 | 6.41 | 6.41 | qfq | 6,393,203 | 40,714,811 | 2.56% |
| 2026-02-13 | 6.28 | 6.35 | 6.23 | 6.25 | 6.25 | qfq | 5,072,500 | 31,870,750 | -0.79% |
| 2026-02-12 | 6.38 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 6,755,001 | 42,819,712 | -0.94% |
| 2026-02-11 | 6.43 | 6.44 | 6.35 | 6.36 | 6.36 | qfq | 5,944,400 | 37,980,742 | -1.09% |
| 2026-02-10 | 6.44 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 7,321,500 | 47,079,742 | 0.16% |
| 2026-02-09 | 6.39 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 7,136,599 | 45,710,262 | 1.42% |
| 2026-02-06 | 6.28 | 6.39 | 6.22 | 6.33 | 6.33 | qfq | 7,069,700 | 44,753,135 | 1.44% |
| 2026-02-05 | 6.30 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 6,977,798 | 43,887,500 | -0.95% |
| 2026-02-04 | 6.22 | 6.34 | 6.19 | 6.30 | 6.30 | qfq | 8,973,613 | 56,462,776 | 1.12% |
| 2026-02-03 | 6.13 | 6.23 | 6.07 | 6.23 | 6.23 | qfq | 9,852,488 | 60,819,852 | 2.47% |
| 2026-02-02 | 6.14 | 6.22 | 6.07 | 6.08 | 6.08 | qfq | 11,994,936 | 73,961,663 | -0.98% |
| 2026-01-30 | 5.98 | 6.16 | 5.96 | 6.14 | 6.14 | qfq | 9,968,099 | 60,566,968 | 1.99% |
| 2026-01-29 | 5.99 | 6.11 | 5.93 | 6.02 | 6.02 | qfq | 8,482,201 | 51,265,367 | 0.17% |
| 2026-01-28 | 6.04 | 6.09 | 5.98 | 6.01 | 6.01 | qfq | 6,875,708 | 41,385,955 | -0.66% |
| 2026-01-27 | 6.11 | 6.17 | 5.93 | 6.05 | 6.05 | qfq | 8,239,989 | 49,527,199 | -1.47% |
| 2026-01-26 | 6.20 | 6.20 | 6.06 | 6.14 | 6.14 | qfq | 10,003,301 | 61,339,714 | -0.65% |
| 2026-01-23 | 6.16 | 6.23 | 6.09 | 6.18 | 6.18 | qfq | 7,720,900 | 47,512,016 | 0.49% |
| 2026-01-22 | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | qfq | 6,091,700 | 37,263,265 | 1.32% |
| 2026-01-21 | 5.98 | 6.08 | 5.92 | 6.07 | 6.07 | qfq | 7,278,718 | 43,808,618 | 1.00% |
| 2026-01-20 | 6.02 | 6.04 | 5.95 | 6.01 | 6.01 | qfq | 7,454,613 | 44,701,619 | -0.17% |
| 2026-01-19 | 5.84 | 6.02 | 5.80 | 6.02 | 6.02 | qfq | 9,816,684 | 58,333,663 | 3.08% |
| 2026-01-16 | 5.89 | 5.94 | 5.82 | 5.84 | 5.84 | qfq | 7,698,266 | 45,093,949 | -0.68% |
| 2026-01-15 | 5.94 | 5.96 | 5.85 | 5.88 | 5.88 | qfq | 9,187,900 | 54,093,158 | -1.34% |
| 2026-01-14 | 5.92 | 6.02 | 5.85 | 5.96 | 5.96 | qfq | 15,261,100 | 90,825,865 | 0.85% |
| 2026-01-13 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | qfq | 9,387,900 | 55,675,612 | -0.67% |
| 2026-01-12 | 5.97 | 5.97 | 5.88 | 5.95 | 5.95 | qfq | 8,748,600 | 51,873,530 | 0.34% |
| 2026-01-09 | 5.86 | 5.94 | 5.83 | 5.93 | 5.93 | qfq | 9,120,614 | 53,701,867 | 0.85% |
| 2026-01-08 | 5.75 | 5.90 | 5.73 | 5.88 | 5.88 | qfq | 10,125,380 | 59,180,206 | 1.91% |
| 2026-01-07 | 5.81 | 5.84 | 5.73 | 5.77 | 5.77 | qfq | 7,008,000 | 40,494,340 | -0.69% |
| 2026-01-06 | 5.83 | 5.90 | 5.78 | 5.81 | 5.81 | qfq | 9,175,300 | 53,584,477 | 0.00% |
| 2026-01-05 | 5.86 | 5.97 | 5.80 | 5.81 | 5.81 | qfq | 9,611,500 | 56,570,323 | -1.02% |
| 2025-12-31 | 5.83 | 5.88 | 5.76 | 5.87 | 5.87 | qfq | 5,710,100 | 33,255,688 | 0.51% |
| 2025-12-30 | 5.98 | 6.00 | 5.82 | 5.84 | 5.84 | qfq | 9,158,484 | 53,877,102 | -1.68% |
| 2025-12-29 | 5.90 | 5.94 | 5.85 | 5.94 | 5.94 | qfq | 5,102,400 | 30,047,190 | 0.68% |
| 2025-12-26 | 6.00 | 6.01 | 5.89 | 5.90 | 5.90 | qfq | 4,933,600 | 29,299,071 | -1.34% |
| 2025-12-25 | 5.93 | 6.00 | 5.86 | 5.98 | 5.98 | qfq | 4,752,201 | 28,306,635 | 1.01% |
| 2025-12-24 | 5.89 | 5.94 | 5.83 | 5.92 | 5.92 | qfq | 3,622,600 | 21,388,984 | 0.85% |
| 2025-12-23 | 5.89 | 5.92 | 5.81 | 5.87 | 5.87 | qfq | 4,463,468 | 26,180,979 | -0.84% |
| 2025-12-22 | 5.94 | 6.01 | 5.90 | 5.92 | 5.92 | qfq | 5,519,700 | 32,799,545 | -0.17% |
| 2025-12-19 | 5.77 | 5.94 | 5.77 | 5.93 | 5.93 | qfq | 7,657,901 | 45,073,156 | 2.77% |
| 2025-12-18 | 5.69 | 5.88 | 5.60 | 5.77 | 5.77 | qfq | 8,342,200 | 48,276,242 | 1.41% |
| 2025-12-17 | 5.65 | 5.72 | 5.54 | 5.69 | 5.69 | qfq | 7,240,100 | 40,782,518 | 0.35% |
| 2025-12-16 | 5.78 | 5.78 | 5.61 | 5.67 | 5.67 | qfq | 6,151,601 | 34,937,029 | -1.56% |
| 2025-12-15 | 5.70 | 5.81 | 5.64 | 5.76 | 5.76 | qfq | 7,811,613 | 44,891,646 | 1.59% |
| 2025-12-12 | 5.76 | 5.89 | 5.67 | 5.67 | 5.67 | qfq | 8,554,500 | 49,394,995 | -1.56% |
| 2025-12-11 | 5.87 | 5.95 | 5.73 | 5.76 | 5.76 | qfq | 8,764,800 | 50,814,737 | -2.21% |
| 2025-12-10 | 5.97 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 10,148,131 | 60,279,482 | -2.32% |
| 2025-12-09 | 6.07 | 6.13 | 5.98 | 6.03 | 6.03 | qfq | 6,137,370 | 37,051,329 | -1.31% |
| 2025-12-08 | 6.06 | 6.15 | 6.02 | 6.11 | 6.11 | qfq | 9,028,300 | 55,167,528 | 1.33% |
| 2025-12-05 | 5.95 | 6.05 | 5.86 | 6.03 | 6.03 | qfq | 8,225,200 | 49,110,591 | 2.03% |
| 2025-12-04 | 6.10 | 6.13 | 5.89 | 5.91 | 5.91 | qfq | 8,795,600 | 52,684,599 | -3.43% |
| 2025-12-03 | 6.10 | 6.22 | 6.04 | 6.12 | 6.12 | qfq | 5,188,413 | 31,647,251 | -0.49% |
| 2025-12-02 | 6.15 | 6.17 | 6.01 | 6.15 | 6.15 | qfq | 7,565,622 | 46,270,819 | -0.16% |
| 2025-12-01 | 6.18 | 6.26 | 6.11 | 6.16 | 6.16 | qfq | 6,799,501 | 42,040,630 | -0.48% |
| 2025-11-28 | 6.08 | 6.20 | 6.01 | 6.19 | 6.19 | qfq | 6,872,602 | 42,065,144 | 2.15% |
| 2025-11-27 | 6.07 | 6.13 | 6.00 | 6.06 | 6.06 | qfq | 5,668,600 | 34,376,365 | 0.50% |
| 2025-11-26 | 6.20 | 6.23 | 6.00 | 6.03 | 6.03 | qfq | 8,322,400 | 50,874,363 | -2.58% |
| 2025-11-25 | 6.15 | 6.21 | 6.11 | 6.19 | 6.19 | qfq | 8,664,800 | 53,517,762 | 2.15% |
| 2025-11-24 | 5.95 | 6.11 | 5.90 | 6.06 | 6.06 | qfq | 12,362,621 | 74,434,246 | 3.06% |
| 2025-11-21 | 6.24 | 6.36 | 5.88 | 5.88 | 5.88 | qfq | 15,845,700 | 95,546,044 | -6.81% |
| 2025-11-20 | 6.38 | 6.43 | 6.23 | 6.31 | 6.31 | qfq | 8,002,502 | 50,641,883 | -0.94% |
| 2025-11-19 | 6.47 | 6.55 | 6.27 | 6.37 | 6.37 | qfq | 9,852,999 | 62,687,331 | -1.55% |
| 2025-11-18 | 6.59 | 6.61 | 6.42 | 6.47 | 6.47 | qfq | 8,649,413 | 56,036,930 | -2.12% |
| 2025-11-17 | 6.59 | 6.62 | 6.50 | 6.61 | 6.61 | qfq | 8,224,000 | 54,065,461 | 0.30% |
| 2025-11-14 | 6.53 | 6.63 | 6.37 | 6.59 | 6.59 | qfq | 10,002,273 | 65,808,565 | 1.38% |
| 2025-11-13 | 6.50 | 6.55 | 6.39 | 6.50 | 6.50 | qfq | 9,356,402 | 60,632,698 | 0.31% |
| 2025-11-12 | 6.59 | 6.59 | 6.44 | 6.48 | 6.48 | qfq | 9,658,800 | 62,771,029 | -1.82% |
| 2025-11-11 | 6.51 | 6.66 | 6.49 | 6.60 | 6.60 | qfq | 11,205,900 | 73,687,467 | 1.38% |
| 2025-11-10 | 6.55 | 6.60 | 6.46 | 6.51 | 6.51 | qfq | 10,319,500 | 67,317,051 | -0.46% |
| 2025-11-07 | 6.52 | 6.67 | 6.46 | 6.54 | 6.54 | qfq | 12,623,500 | 82,675,690 | 0.46% |
| 2025-11-06 | 6.54 | 6.65 | 6.41 | 6.51 | 6.51 | qfq | 13,078,700 | 84,822,400 | -0.15% |
| 2025-11-05 | 6.40 | 6.55 | 6.32 | 6.52 | 6.52 | qfq | 23,271,451 | 150,780,389 | 0.93% |
| 2025-11-04 | 6.39 | 6.67 | 6.23 | 6.46 | 6.46 | qfq | 22,085,752 | 141,783,930 | 2.05% |
| 2025-11-03 | 6.24 | 6.56 | 6.18 | 6.33 | 6.33 | qfq | 23,110,410 | 147,066,123 | 2.59% |
| 2025-10-31 | 6.06 | 6.20 | 6.02 | 6.17 | 6.17 | qfq | 10,377,604 | 63,666,395 | 1.48% |
| 2025-10-30 | 6.12 | 6.18 | 6.04 | 6.08 | 6.08 | qfq | 10,663,201 | 65,062,858 | -0.98% |
| 2025-10-29 | 6.21 | 6.21 | 6.04 | 6.14 | 6.14 | qfq | 8,426,704 | 51,595,428 | -1.29% |
| 2025-10-28 | 6.12 | 6.28 | 6.12 | 6.22 | 6.22 | qfq | 6,234,300 | 38,797,999 | 0.65% |
| 2025-10-27 | 6.20 | 6.25 | 6.08 | 6.18 | 6.18 | qfq | 8,435,306 | 51,954,449 | -0.32% |
| 2025-10-24 | 6.24 | 6.29 | 6.16 | 6.20 | 6.20 | qfq | 9,761,400 | 60,741,500 | -0.48% |
| 2025-10-23 | 6.18 | 6.28 | 6.13 | 6.23 | 6.23 | qfq | 10,523,101 | 65,203,337 | 0.32% |
| 2025-10-22 | 6.07 | 6.23 | 6.02 | 6.21 | 6.21 | qfq | 9,433,902 | 58,225,973 | 1.80% |
| 2025-10-21 | 5.92 | 6.11 | 5.92 | 6.10 | 6.10 | qfq | 7,603,071 | 45,838,219 | 2.69% |
| 2025-10-20 | 5.81 | 5.94 | 5.75 | 5.94 | 5.94 | qfq | 4,950,800 | 29,117,843 | 2.59% |
| 2025-10-17 | 5.86 | 5.92 | 5.78 | 5.79 | 5.79 | qfq | 6,385,854 | 37,240,274 | -1.19% |
| 2025-10-16 | 5.96 | 5.98 | 5.82 | 5.86 | 5.86 | qfq | 5,943,100 | 34,937,574 | -1.51% |
| 2025-10-15 | 5.94 | 6.00 | 5.89 | 5.95 | 5.95 | qfq | 5,919,800 | 35,212,517 | 0.17% |
| 2025-10-14 | 5.92 | 6.01 | 5.87 | 5.94 | 5.94 | qfq | 8,125,200 | 48,296,884 | 0.68% |
| 2025-10-13 | 5.75 | 5.94 | 5.60 | 5.90 | 5.90 | qfq | 8,898,300 | 51,847,072 | -0.84% |
| 2025-10-10 | 5.78 | 5.97 | 5.72 | 5.95 | 5.95 | qfq | 8,295,800 | 48,969,922 | 2.59% |
| 2025-10-09 | 5.78 | 5.86 | 5.74 | 5.80 | 5.80 | qfq | 5,417,654 | 31,390,435 | 0.35% |
| 2025-09-30 | 5.84 | 5.84 | 5.74 | 5.78 | 5.78 | qfq | 4,455,139 | 25,765,542 | -0.52% |
| 2025-09-29 | 5.77 | 5.85 | 5.58 | 5.81 | 5.81 | qfq | 7,109,600 | 40,965,297 | 1.22% |
| 2025-09-26 | 5.60 | 5.81 | 5.59 | 5.74 | 5.74 | qfq | 7,770,040 | 44,465,225 | 2.14% |
| 2025-09-25 | 5.72 | 5.78 | 5.59 | 5.62 | 5.62 | qfq | 6,823,701 | 38,638,827 | -1.06% |
| 2025-09-24 | 5.52 | 5.75 | 5.41 | 5.68 | 5.68 | qfq | 10,681,741 | 60,121,900 | 3.09% |
| 2025-09-23 | 5.68 | 5.70 | 5.26 | 5.51 | 5.51 | qfq | 14,261,832 | 77,305,510 | -2.99% |
| 2025-09-22 | 5.90 | 5.90 | 5.63 | 5.68 | 5.68 | qfq | 8,409,895 | 48,009,561 | -2.07% |
| 2025-09-19 | 5.91 | 5.95 | 5.65 | 5.80 | 5.80 | qfq | 10,745,810 | 62,030,595 | -1.53% |
| 2025-09-18 | 6.10 | 6.11 | 5.83 | 5.89 | 5.89 | qfq | 11,182,500 | 66,852,601 | -3.28% |
| 2025-09-17 | 6.07 | 6.16 | 6.03 | 6.09 | 6.09 | qfq | 7,709,700 | 47,046,434 | 0.50% |
| 2025-09-16 | 5.99 | 6.07 | 5.94 | 6.06 | 6.06 | qfq | 8,687,259 | 52,264,150 | 1.34% |
| 2025-09-15 | 6.04 | 6.07 | 5.94 | 5.98 | 5.98 | qfq | 6,627,100 | 39,616,418 | -1.32% |
| 2025-09-12 | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 6,936,720 | 42,136,946 | -0.16% |
| 2025-09-11 | 6.07 | 6.08 | 5.93 | 6.07 | 6.07 | qfq | 7,661,300 | 46,067,060 | -0.33% |
| 2025-09-10 | 6.06 | 6.10 | 6.01 | 6.09 | 6.09 | qfq | 6,651,201 | 40,330,093 | 0.83% |
| 2025-09-09 | 6.08 | 6.13 | 5.99 | 6.04 | 6.04 | qfq | 8,180,901 | 49,496,628 | -0.49% |
| 2025-09-08 | 6.03 | 6.08 | 5.96 | 6.07 | 6.07 | qfq | 6,986,563 | 42,098,645 | 1.34% |
| 2025-09-05 | 5.94 | 6.05 | 5.85 | 5.99 | 5.99 | qfq | 8,983,200 | 53,669,036 | 0.50% |
| 2025-09-04 | 5.86 | 6.10 | 5.79 | 5.96 | 5.96 | qfq | 15,075,700 | 90,295,147 | 2.23% |
| 2025-09-03 | 6.08 | 6.13 | 5.79 | 5.83 | 5.83 | qfq | 9,268,300 | 55,134,394 | -3.32% |
| 2025-09-02 | 6.09 | 6.10 | 5.86 | 6.03 | 6.03 | qfq | 12,119,972 | 72,229,180 | -0.99% |
| 2025-09-01 | 5.99 | 6.19 | 5.98 | 6.09 | 6.09 | qfq | 10,828,601 | 66,067,860 | 1.50% |
| 2025-08-29 | 6.03 | 6.12 | 5.95 | 6.00 | 6.00 | qfq | 9,412,900 | 56,539,854 | -1.15% |
| 2025-08-28 | 6.02 | 6.18 | 5.81 | 6.07 | 6.07 | qfq | 15,246,098 | 91,737,255 | 0.83% |
| 2025-08-27 | 6.21 | 6.29 | 6.02 | 6.02 | 6.02 | qfq | 18,072,481 | 111,725,210 | -3.22% |
| 2025-08-26 | 6.11 | 6.30 | 6.04 | 6.22 | 6.22 | qfq | 14,269,101 | 88,721,218 | 1.63% |
| 2025-08-25 | 6.21 | 6.22 | 6.08 | 6.12 | 6.12 | qfq | 13,202,923 | 81,085,272 | -0.81% |
| 2025-08-22 | 6.15 | 6.27 | 6.04 | 6.17 | 6.17 | qfq | 17,766,569 | 109,015,593 | -0.48% |
| 2025-08-21 | 6.06 | 6.35 | 6.04 | 6.20 | 6.20 | qfq | 23,776,919 | 146,966,937 | 2.82% |
| 2025-08-20 | 5.95 | 6.04 | 5.93 | 6.03 | 6.03 | qfq | 11,302,510 | 67,794,989 | 1.34% |
| 2025-08-19 | 5.83 | 5.99 | 5.78 | 5.95 | 5.95 | qfq | 12,033,069 | 71,138,055 | 2.06% |
| 2025-08-18 | 5.89 | 5.90 | 5.81 | 5.83 | 5.83 | qfq | 11,067,470 | 64,750,650 | 0.17% |
| 2025-08-15 | 5.79 | 5.92 | 5.79 | 5.82 | 5.82 | qfq | 10,425,200 | 60,974,576 | 0.17% |
| 2025-08-14 | 5.99 | 5.99 | 5.79 | 5.81 | 5.81 | qfq | 12,203,200 | 71,765,778 | -2.52% |
| 2025-08-13 | 6.06 | 6.07 | 5.94 | 5.96 | 5.96 | qfq | 12,311,801 | 73,695,986 | -1.32% |
| 2025-08-12 | 6.05 | 6.10 | 6.02 | 6.04 | 6.04 | qfq | 11,686,400 | 70,826,402 | -0.33% |
| 2025-08-11 | 6.00 | 6.11 | 5.99 | 6.06 | 6.06 | qfq | 13,123,200 | 79,408,092 | 0.83% |
| 2025-08-08 | 5.96 | 6.02 | 5.88 | 6.01 | 6.01 | qfq | 12,283,600 | 73,273,876 | 1.35% |
| 2025-08-07 | 6.02 | 6.05 | 5.92 | 5.93 | 5.93 | qfq | 13,799,600 | 82,177,470 | -1.17% |
| 2025-08-06 | 6.00 | 6.04 | 5.94 | 6.00 | 6.00 | qfq | 15,870,800 | 95,186,960 | 0.00% |
| 2025-08-05 | 5.92 | 6.03 | 5.90 | 6.00 | 6.00 | qfq | 20,785,717 | 124,015,407 | 1.87% |
| 2025-08-04 | 5.88 | 5.94 | 5.71 | 5.89 | 5.89 | qfq | 21,377,540 | 125,448,678 | 0.17% |
| 2025-08-01 | 5.97 | 5.97 | 5.81 | 5.88 | 5.88 | qfq | 39,591,247 | 232,307,325 | -1.51% |
| 2025-07-31 | 5.68 | 6.28 | 5.67 | 5.97 | 5.97 | qfq | 58,697,501 | 356,573,299 | 4.55% |
| 2025-07-30 | 5.70 | 5.71 | 5.63 | 5.71 | 5.71 | qfq | 9,359,200 | 53,057,003 | 0.35% |
| 2025-07-29 | 5.81 | 5.82 | 5.64 | 5.69 | 5.69 | qfq | 9,454,786 | 53,804,138 | -1.90% |
| 2025-07-28 | 5.78 | 5.84 | 5.76 | 5.80 | 5.80 | qfq | 7,642,100 | 44,299,906 | 0.35% |
| 2025-07-25 | 5.78 | 5.81 | 5.74 | 5.78 | 5.78 | qfq | 6,667,101 | 38,474,396 | -0.17% |
| 2025-07-24 | 5.75 | 5.79 | 5.73 | 5.79 | 5.79 | qfq | 9,186,100 | 53,023,560 | 0.70% |
| 2025-07-23 | 5.79 | 5.84 | 5.72 | 5.75 | 5.75 | qfq | 10,414,200 | 60,046,896 | -0.69% |
| 2025-07-22 | 5.83 | 5.85 | 5.72 | 5.79 | 5.79 | qfq | 9,674,300 | 55,873,611 | -0.17% |
| 2025-07-21 | 5.68 | 5.83 | 5.61 | 5.80 | 5.79 | qfq | 12,854,000 | 74,264,396 | 2.65% |
| 2025-07-18 | 5.68 | 5.70 | 5.56 | 5.65 | 5.64 | qfq | 8,010,100 | 44,990,856 | -0.18% |
| 2025-07-17 | 5.62 | 5.74 | 5.60 | 5.66 | 5.65 | qfq | 9,676,466 | 55,024,334 | 0.53% |
| 2025-07-16 | 5.58 | 5.65 | 5.54 | 5.63 | 5.62 | qfq | 9,039,100 | 50,707,278 | 1.08% |
| 2025-07-15 | 5.71 | 5.71 | 5.50 | 5.57 | 5.56 | qfq | 14,901,410 | 83,155,909 | -3.30% |
| 2025-07-14 | 5.72 | 5.79 | 5.69 | 5.76 | 5.75 | qfq | 9,116,486 | 52,397,015 | 1.23% |
| 2025-07-11 | 5.78 | 5.78 | 5.64 | 5.69 | 5.68 | qfq | 11,072,000 | 63,017,031 | -1.39% |
| 2025-07-10 | 5.74 | 5.78 | 5.70 | 5.77 | 5.76 | qfq | 10,285,100 | 58,958,239 | 0.70% |
| 2025-07-09 | 5.76 | 5.79 | 5.70 | 5.73 | 5.72 | qfq | 11,809,600 | 67,859,911 | -0.52% |
| 2025-07-08 | 5.82 | 5.83 | 5.71 | 5.76 | 5.75 | qfq | 15,956,100 | 91,678,653 | -0.86% |
| 2025-07-07 | 5.65 | 5.84 | 5.65 | 5.81 | 5.80 | qfq | 25,999,139 | 149,731,995 | 3.94% |
| 2025-07-04 | 5.65 | 5.70 | 5.55 | 5.59 | 5.58 | qfq | 11,064,854 | 62,169,823 | -1.58% |
| 2025-07-03 | 5.68 | 5.75 | 5.60 | 5.68 | 5.67 | qfq | 13,727,354 | 77,670,947 | 0.18% |
| 2025-07-02 | 5.65 | 5.68 | 5.59 | 5.67 | 5.66 | qfq | 11,482,300 | 64,829,408 | 0.53% |
| 2025-07-01 | 5.60 | 5.67 | 5.56 | 5.64 | 5.63 | qfq | 10,498,200 | 59,029,844 | 0.53% |
| 2025-06-30 | 5.53 | 5.62 | 5.50 | 5.61 | 5.60 | qfq | 9,795,400 | 54,572,215 | 2.37% |
| 2025-06-27 | 5.47 | 5.55 | 5.46 | 5.48 | 5.47 | qfq | 6,582,700 | 36,175,042 | 0.18% |
| 2025-06-26 | 5.50 | 5.55 | 5.45 | 5.47 | 5.46 | qfq | 8,343,900 | 45,853,856 | -0.73% |
| 2025-06-25 | 5.48 | 5.52 | 5.43 | 5.51 | 5.50 | qfq | 9,663,001 | 52,963,626 | 0.73% |
| 2025-06-24 | 5.30 | 5.49 | 5.30 | 5.47 | 5.46 | qfq | 10,021,400 | 54,589,582 | 2.43% |
| 2025-06-23 | 5.13 | 5.38 | 5.06 | 5.34 | 5.33 | qfq | 10,235,201 | 54,028,866 | 3.29% |
| 2025-06-20 | 5.18 | 5.23 | 5.15 | 5.17 | 5.16 | qfq | 7,399,480 | 38,382,037 | -0.19% |
| 2025-06-19 | 5.41 | 5.41 | 5.14 | 5.18 | 5.17 | qfq | 16,738,800 | 87,646,928 | -4.25% |
| 2025-06-18 | 5.46 | 5.50 | 5.34 | 5.41 | 5.40 | qfq | 11,422,101 | 61,990,273 | -1.64% |
| 2025-06-17 | 5.47 | 5.53 | 5.43 | 5.50 | 5.49 | qfq | 12,773,001 | 69,943,505 | 0.55% |
| 2025-06-16 | 5.45 | 5.57 | 5.42 | 5.47 | 5.46 | qfq | 12,408,601 | 68,198,321 | 0.00% |
| 2025-06-13 | 5.64 | 5.64 | 5.41 | 5.47 | 5.46 | qfq | 20,100,300 | 110,321,746 | -3.01% |
| 2025-06-12 | 5.60 | 5.70 | 5.58 | 5.64 | 5.63 | qfq | 19,326,600 | 108,779,733 | 0.18% |
| 2025-06-11 | 5.65 | 5.68 | 5.58 | 5.63 | 5.62 | qfq | 17,362,700 | 97,756,247 | -0.18% |
| 2025-06-10 | 5.82 | 5.86 | 5.58 | 5.64 | 5.63 | qfq | 24,345,100 | 138,594,229 | -3.09% |
| 2025-06-09 | 5.65 | 6.08 | 5.62 | 5.82 | 5.81 | qfq | 32,035,400 | 186,058,932 | 4.86% |
| 2025-06-06 | 5.61 | 5.65 | 5.50 | 5.55 | 5.54 | qfq | 16,853,900 | 93,696,534 | -1.77% |
| 2025-06-05 | 5.69 | 5.82 | 5.60 | 5.65 | 5.64 | qfq | 26,389,700 | 149,886,704 | -1.74% |
| 2025-06-04 | 5.65 | 6.02 | 5.65 | 5.75 | 5.74 | qfq | 32,105,100 | 184,803,549 | 2.68% |
| 2025-06-03 | 5.50 | 5.60 | 5.44 | 5.60 | 5.59 | qfq | 23,412,900 | 129,337,606 | 1.27% |
| 2025-05-30 | 5.73 | 5.77 | 5.47 | 5.53 | 5.52 | qfq | 33,172,165 | 183,967,092 | -4.33% |
| 2025-05-29 | 5.70 | 5.95 | 5.65 | 5.78 | 5.77 | qfq | 51,144,500 | 296,480,718 | -0.34% |
| 2025-05-28 | 5.73 | 5.92 | 5.62 | 5.80 | 5.79 | qfq | 65,748,700 | 379,646,938 | 3.20% |
| 2025-05-27 | 5.66 | 5.85 | 5.58 | 5.62 | 5.61 | qfq | 68,353,985 | 388,407,244 | -2.26% |
| 2025-05-26 | 5.35 | 5.75 | 5.35 | 5.75 | 5.74 | qfq | 73,042,000 | 414,257,303 | 9.94% |
| 2025-05-23 | 5.20 | 5.62 | 5.20 | 5.23 | 5.22 | qfq | 33,881,000 | 181,927,421 | 0.00% |
| 2025-05-22 | 5.33 | 5.40 | 5.21 | 5.23 | 5.22 | qfq | 11,541,600 | 61,036,031 | -2.24% |
| 2025-05-21 | 5.35 | 5.42 | 5.28 | 5.35 | 5.34 | qfq | 10,573,100 | 56,370,649 | -0.19% |
| 2025-05-20 | 5.31 | 5.37 | 5.28 | 5.36 | 5.35 | qfq | 10,448,901 | 55,653,441 | 0.94% |
| 2025-05-19 | 5.19 | 5.34 | 5.14 | 5.31 | 5.30 | qfq | 14,284,449 | 75,157,039 | 2.31% |
| 2025-05-16 | 5.14 | 5.34 | 5.14 | 5.19 | 5.18 | qfq | 13,399,801 | 70,167,055 | 0.39% |
| 2025-05-15 | 5.18 | 5.22 | 5.10 | 5.17 | 5.16 | qfq | 10,611,700 | 54,841,774 | -0.19% |
| 2025-05-14 | 5.25 | 5.25 | 5.15 | 5.18 | 5.17 | qfq | 9,588,600 | 49,690,801 | -0.77% |
| 2025-05-13 | 5.24 | 5.32 | 5.19 | 5.22 | 5.21 | qfq | 11,116,910 | 58,205,119 | -0.19% |
| 2025-05-12 | 5.28 | 5.28 | 5.19 | 5.23 | 5.22 | qfq | 10,637,900 | 55,545,350 | -0.19% |
| 2025-05-09 | 5.35 | 5.42 | 5.22 | 5.24 | 5.23 | qfq | 13,422,912 | 70,928,861 | -2.06% |
| 2025-05-08 | 5.17 | 5.35 | 5.17 | 5.35 | 5.34 | qfq | 15,803,100 | 83,594,857 | 2.69% |
| 2025-05-07 | 5.20 | 5.26 | 5.14 | 5.21 | 5.20 | qfq | 15,828,022 | 82,168,066 | 0.39% |
| 2025-05-06 | 5.07 | 5.23 | 5.04 | 5.19 | 5.18 | qfq | 16,619,462 | 85,807,594 | 2.98% |
| 2025-04-30 | 4.94 | 5.08 | 4.92 | 5.04 | 5.03 | qfq | 13,993,262 | 70,390,213 | 2.44% |
| 2025-04-29 | 4.82 | 4.95 | 4.76 | 4.92 | 4.91 | qfq | 16,821,022 | 82,031,591 | 0.00% |
| 2025-04-28 | 5.22 | 5.24 | 4.91 | 4.92 | 4.91 | qfq | 22,350,200 | 112,055,387 | -3.15% |
| 2025-04-25 | 5.00 | 5.15 | 4.93 | 5.08 | 5.07 | qfq | 12,827,000 | 64,673,381 | 1.60% |
| 2025-04-24 | 4.99 | 5.07 | 4.94 | 5.00 | 4.99 | qfq | 12,568,900 | 62,939,527 | -0.40% |
| 2025-04-23 | 4.91 | 5.05 | 4.91 | 5.02 | 5.01 | qfq | 14,469,200 | 72,337,080 | 2.24% |
| 2025-04-22 | 4.87 | 4.93 | 4.82 | 4.91 | 4.90 | qfq | 8,730,800 | 42,612,989 | 0.61% |
| 2025-04-21 | 4.80 | 4.90 | 4.78 | 4.88 | 4.87 | qfq | 10,517,500 | 51,027,059 | 1.24% |
| 2025-04-18 | 4.87 | 4.87 | 4.75 | 4.82 | 4.81 | qfq | 12,048,484 | 58,064,084 | 0.00% |
| 2025-04-17 | 4.76 | 4.89 | 4.71 | 4.82 | 4.81 | qfq | 13,213,884 | 63,903,382 | 1.26% |
| 2025-04-16 | 4.91 | 4.91 | 4.70 | 4.76 | 4.75 | qfq | 16,151,400 | 77,591,607 | -3.25% |
| 2025-04-15 | 4.93 | 4.97 | 4.82 | 4.92 | 4.91 | qfq | 16,420,700 | 80,375,849 | 0.20% |
| 2025-04-14 | 4.82 | 4.98 | 4.82 | 4.91 | 4.90 | qfq | 22,812,287 | 111,957,157 | 2.51% |
| 2025-04-11 | 4.68 | 4.90 | 4.64 | 4.79 | 4.78 | qfq | 26,395,000 | 126,556,387 | 1.05% |
| 2025-04-10 | 4.54 | 4.78 | 4.54 | 4.74 | 4.73 | qfq | 33,763,123 | 158,260,571 | 4.18% |
| 2025-04-09 | 4.37 | 4.63 | 4.03 | 4.55 | 4.54 | qfq | 37,431,680 | 162,135,504 | 1.79% |
| 2025-04-08 | 4.50 | 4.69 | 4.37 | 4.47 | 4.46 | qfq | 48,777,802 | 218,045,732 | -7.84% |
| 2025-04-07 | 5.02 | 5.10 | 4.85 | 4.85 | 4.84 | qfq | 17,048,000 | 83,270,615 | -10.02% |
| 2025-04-03 | 5.53 | 5.78 | 5.31 | 5.39 | 5.38 | qfq | 51,719,694 | 284,055,199 | -4.77% |
| 2025-04-02 | 6.17 | 6.17 | 5.66 | 5.66 | 5.65 | qfq | 83,602,997 | 487,604,024 | -9.15% |
| 2025-04-01 | 5.56 | 6.23 | 5.42 | 6.23 | 6.22 | qfq | 73,051,873 | 439,764,114 | 10.07% |
| 2025-03-31 | 5.58 | 5.94 | 5.38 | 5.66 | 5.65 | qfq | 82,680,400 | 469,050,700 | -0.18% |
| 2025-03-28 | 5.06 | 5.67 | 5.06 | 5.67 | 5.66 | qfq | 40,113,101 | 223,099,598 | 10.10% |
| 2025-03-27 | 5.35 | 5.38 | 5.15 | 5.15 | 5.14 | qfq | 32,581,103 | 169,938,575 | -4.98% |
| 2025-03-26 | 5.35 | 5.48 | 5.27 | 5.42 | 5.41 | qfq | 38,682,951 | 207,831,778 | -1.63% |
| 2025-03-25 | 5.25 | 5.67 | 5.06 | 5.51 | 5.50 | qfq | 63,103,261 | 340,247,246 | 2.80% |
| 2025-03-24 | 5.16 | 5.67 | 5.13 | 5.36 | 5.35 | qfq | 62,282,200 | 335,557,751 | 4.08% |
| 2025-03-21 | 5.10 | 5.18 | 5.07 | 5.15 | 5.14 | qfq | 14,782,100 | 75,685,537 | 0.39% |
| 2025-03-20 | 5.09 | 5.16 | 5.04 | 5.13 | 5.12 | qfq | 12,553,116 | 64,125,182 | 1.58% |
| 2025-03-19 | 5.06 | 5.08 | 5.01 | 5.05 | 5.04 | qfq | 7,402,700 | 37,261,175 | -0.20% |
| 2025-03-18 | 5.01 | 5.12 | 5.01 | 5.06 | 5.05 | qfq | 8,348,401 | 42,175,726 | 0.60% |
| 2025-03-17 | 4.97 | 5.05 | 4.97 | 5.03 | 5.02 | qfq | 10,607,200 | 53,179,970 | 1.21% |
| 2025-03-14 | 4.87 | 4.98 | 4.85 | 4.97 | 4.96 | qfq | 13,207,180 | 65,041,545 | 1.43% |
| 2025-03-13 | 4.91 | 4.93 | 4.77 | 4.90 | 4.89 | qfq | 12,235,300 | 59,322,239 | -0.41% |
| 2025-03-12 | 4.88 | 4.95 | 4.84 | 4.92 | 4.91 | qfq | 9,919,300 | 48,607,210 | 1.03% |
| 2025-03-11 | 4.80 | 4.88 | 4.76 | 4.87 | 4.86 | qfq | 8,003,500 | 38,640,083 | 0.83% |
| 2025-03-10 | 4.78 | 4.85 | 4.78 | 4.83 | 4.82 | qfq | 7,727,000 | 37,236,969 | 1.05% |
| 2025-03-07 | 4.86 | 4.88 | 4.75 | 4.78 | 4.77 | qfq | 11,073,400 | 53,250,185 | -2.05% |
| 2025-03-06 | 4.85 | 4.90 | 4.82 | 4.88 | 4.87 | qfq | 9,814,360 | 47,837,385 | 0.62% |
| 2025-03-05 | 4.92 | 4.93 | 4.78 | 4.85 | 4.84 | qfq | 9,505,540 | 45,891,271 | -1.22% |
| 2025-03-04 | 4.85 | 4.92 | 4.81 | 4.91 | 4.90 | qfq | 8,902,697 | 43,471,829 | 1.24% |
| 2025-03-03 | 4.82 | 4.91 | 4.78 | 4.85 | 4.84 | qfq | 9,565,260 | 46,573,276 | 0.83% |
| 2025-02-28 | 4.88 | 4.90 | 4.80 | 4.81 | 4.80 | qfq | 8,980,416 | 43,587,555 | -1.84% |
| 2025-02-27 | 4.93 | 4.98 | 4.83 | 4.90 | 4.89 | qfq | 10,790,200 | 52,844,742 | -0.20% |
| 2025-02-26 | 4.81 | 4.93 | 4.78 | 4.91 | 4.90 | qfq | 14,500,301 | 70,797,384 | 2.08% |
| 2025-02-25 | 4.77 | 4.87 | 4.76 | 4.81 | 4.80 | qfq | 9,225,201 | 44,475,844 | -0.21% |
| 2025-02-24 | 4.85 | 4.87 | 4.79 | 4.82 | 4.81 | qfq | 10,333,703 | 49,815,674 | -0.41% |
| 2025-02-21 | 4.87 | 4.90 | 4.77 | 4.84 | 4.83 | qfq | 11,777,601 | 56,928,800 | -0.62% |
| 2025-02-20 | 4.80 | 4.88 | 4.77 | 4.87 | 4.86 | qfq | 16,306,651 | 78,988,159 | 1.04% |
| 2025-02-19 | 4.78 | 4.84 | 4.74 | 4.82 | 4.81 | qfq | 12,116,601 | 58,062,875 | 0.63% |
| 2025-02-18 | 4.88 | 4.95 | 4.74 | 4.79 | 4.78 | qfq | 17,153,950 | 83,155,119 | -1.44% |
| 2025-02-17 | 4.67 | 4.90 | 4.66 | 4.86 | 4.85 | qfq | 18,821,382 | 90,448,579 | 4.29% |
| 2025-02-14 | 4.72 | 4.76 | 4.64 | 4.66 | 4.65 | qfq | 10,971,001 | 51,631,850 | -1.06% |
| 2025-02-13 | 4.77 | 4.78 | 4.70 | 4.71 | 4.70 | qfq | 10,956,351 | 51,901,943 | -1.26% |
| 2025-02-12 | 4.77 | 4.81 | 4.72 | 4.77 | 4.76 | qfq | 12,509,222 | 59,507,227 | 0.21% |
| 2025-02-11 | 4.78 | 4.79 | 4.70 | 4.76 | 4.75 | qfq | 12,251,100 | 58,219,168 | -0.42% |
| 2025-02-10 | 4.68 | 4.78 | 4.64 | 4.78 | 4.77 | qfq | 19,835,713 | 93,637,888 | 3.02% |
| 2025-02-07 | 4.58 | 4.67 | 4.55 | 4.64 | 4.63 | qfq | 18,937,534 | 87,579,808 | 1.09% |
| 2025-02-06 | 4.54 | 4.59 | 4.46 | 4.59 | 4.58 | qfq | 17,507,000 | 79,283,037 | 1.10% |
| 2025-02-05 | 4.49 | 4.54 | 4.43 | 4.54 | 4.53 | qfq | 12,505,575 | 56,374,550 | 1.79% |
| 2025-01-27 | 4.46 | 4.54 | 4.45 | 4.46 | 4.45 | qfq | 13,823,615 | 62,062,445 | 0.22% |
| 2025-01-24 | 4.47 | 4.50 | 4.37 | 4.45 | 4.44 | qfq | 15,369,960 | 68,080,160 | 0.00% |
| 2025-01-23 | 4.49 | 4.57 | 4.44 | 4.45 | 4.44 | qfq | 21,210,400 | 95,449,098 | 0.23% |
| 2025-01-22 | 4.53 | 4.57 | 4.43 | 4.44 | 4.43 | qfq | 21,401,997 | 96,078,864 | -2.84% |
| 2025-01-21 | 4.66 | 4.68 | 4.45 | 4.57 | 4.56 | qfq | 28,875,481 | 131,464,271 | -2.14% |
| 2025-01-20 | 4.58 | 4.72 | 4.50 | 4.67 | 4.66 | qfq | 36,036,351 | 166,265,848 | 0.21% |
| 2025-01-17 | 5.01 | 5.05 | 4.66 | 4.66 | 4.65 | qfq | 60,484,688 | 287,310,553 | -10.04% |
| 2025-01-16 | 4.93 | 5.30 | 4.93 | 5.18 | 5.17 | qfq | 81,429,879 | 413,550,709 | -2.26% |
| 2025-01-15 | 5.86 | 6.24 | 5.30 | 5.30 | 5.29 | qfq | 102,030,769 | 578,740,345 | -10.02% |
| 2025-01-14 | 5.60 | 5.89 | 5.35 | 5.89 | 5.88 | qfq | 89,861,858 | 518,729,814 | 10.09% |
| 2025-01-13 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | qfq | 25,365,399 | 135,704,885 | 10.08% |
| 2025-01-10 | 4.59 | 4.86 | 4.50 | 4.86 | 4.85 | qfq | 49,971,774 | 239,574,303 | 9.95% |
| 2025-01-09 | 4.38 | 4.55 | 4.38 | 4.42 | 4.41 | qfq | 8,050,902 | 36,066,206 | -1.12% |
| 2025-01-08 | 4.40 | 4.64 | 4.30 | 4.47 | 4.46 | qfq | 11,798,900 | 52,368,946 | 1.59% |
| 2025-01-07 | 4.24 | 4.41 | 4.22 | 4.40 | 4.39 | qfq | 5,676,022 | 24,454,219 | 4.02% |
| 2025-01-06 | 4.24 | 4.41 | 4.03 | 4.23 | 4.22 | qfq | 10,939,100 | 46,765,979 | -1.63% |
| 2025-01-03 | 4.43 | 4.46 | 4.24 | 4.30 | 4.29 | qfq | 10,499,200 | 45,534,492 | -2.93% |
| 2025-01-02 | 4.46 | 4.58 | 4.38 | 4.43 | 4.42 | qfq | 9,100,269 | 40,934,101 | -0.45% |
| 2024-12-31 | 4.65 | 4.73 | 4.44 | 4.45 | 4.44 | qfq | 11,489,001 | 52,305,660 | -4.71% |
| 2024-12-30 | 4.48 | 4.90 | 4.45 | 4.67 | 4.66 | qfq | 22,544,777 | 106,186,041 | 4.01% |
| 2024-12-27 | 4.37 | 4.56 | 4.37 | 4.49 | 4.48 | qfq | 6,723,073 | 30,180,946 | 2.75% |
| 2024-12-26 | 4.33 | 4.48 | 4.33 | 4.37 | 4.36 | qfq | 7,335,301 | 32,280,928 | 0.69% |
| 2024-12-25 | 4.48 | 4.51 | 4.25 | 4.34 | 4.33 | qfq | 8,909,313 | 38,579,146 | -3.13% |
| 2024-12-24 | 4.50 | 4.58 | 4.39 | 4.48 | 4.47 | qfq | 7,775,612 | 34,763,944 | -0.44% |
| 2024-12-23 | 5.02 | 5.03 | 4.50 | 4.50 | 4.49 | qfq | 14,214,338 | 66,122,938 | -10.00% |
| 2024-12-20 | 5.00 | 5.06 | 4.97 | 5.00 | 4.99 | qfq | 5,557,900 | 27,873,948 | 0.20% |
| 2024-12-19 | 4.94 | 5.01 | 4.88 | 4.99 | 4.98 | qfq | 5,962,400 | 29,548,186 | -0.20% |
| 2024-12-18 | 5.00 | 5.08 | 4.87 | 5.00 | 4.99 | qfq | 8,478,801 | 42,362,795 | -0.60% |
| 2024-12-17 | 5.41 | 5.48 | 4.98 | 5.03 | 5.02 | qfq | 14,055,200 | 72,137,708 | -7.20% |
| 2024-12-16 | 5.35 | 5.53 | 5.35 | 5.42 | 5.41 | qfq | 11,028,500 | 59,803,659 | 0.93% |
| 2024-12-13 | 5.34 | 5.67 | 5.32 | 5.37 | 5.36 | qfq | 15,755,860 | 86,064,270 | -0.19% |
| 2024-12-12 | 5.28 | 5.39 | 5.22 | 5.38 | 5.37 | qfq | 10,026,000 | 53,352,296 | 2.09% |
| 2024-12-11 | 5.16 | 5.28 | 5.16 | 5.27 | 5.26 | qfq | 9,437,500 | 49,318,717 | 2.13% |
| 2024-12-10 | 5.37 | 5.38 | 5.15 | 5.16 | 5.15 | qfq | 10,670,201 | 55,928,723 | -1.53% |
| 2024-12-09 | 5.22 | 5.31 | 5.18 | 5.24 | 5.23 | qfq | 9,363,200 | 49,161,542 | -0.19% |
| 2024-12-06 | 5.25 | 5.30 | 5.16 | 5.25 | 5.24 | qfq | 11,645,001 | 60,952,241 | 0.57% |
| 2024-12-05 | 5.05 | 5.27 | 5.05 | 5.22 | 5.21 | qfq | 14,999,700 | 77,648,105 | 2.35% |
| 2024-12-04 | 5.10 | 5.32 | 5.03 | 5.10 | 5.09 | qfq | 20,903,420 | 108,371,646 | -1.16% |
| 2024-12-03 | 5.20 | 5.30 | 5.07 | 5.16 | 5.15 | qfq | 11,390,201 | 58,742,158 | 0.39% |
| 2024-12-02 | 5.01 | 5.14 | 5.01 | 5.14 | 5.13 | qfq | 9,745,322 | 49,553,307 | 3.21% |
| 2024-11-29 | 4.95 | 5.02 | 4.89 | 4.98 | 4.97 | qfq | 8,053,148 | 40,000,362 | 0.20% |
| 2024-11-28 | 4.92 | 5.04 | 4.91 | 4.97 | 4.96 | qfq | 9,389,500 | 46,730,979 | 0.81% |
| 2024-11-27 | 4.96 | 4.99 | 4.77 | 4.93 | 4.92 | qfq | 8,143,400 | 39,542,216 | -1.20% |
| 2024-11-26 | 5.02 | 5.15 | 4.96 | 4.99 | 4.98 | qfq | 9,554,901 | 48,225,035 | -0.99% |
| 2024-11-25 | 4.83 | 5.04 | 4.78 | 5.04 | 5.03 | qfq | 10,371,774 | 51,087,837 | 4.78% |
| 2024-11-22 | 5.02 | 5.10 | 4.79 | 4.81 | 4.80 | qfq | 11,394,701 | 56,520,104 | -3.80% |
| 2024-11-21 | 4.86 | 5.05 | 4.84 | 5.00 | 4.99 | qfq | 14,419,311 | 71,546,346 | 2.46% |
| 2024-11-20 | 4.75 | 4.91 | 4.67 | 4.88 | 4.87 | qfq | 12,497,502 | 59,989,395 | 2.74% |
| 2024-11-19 | 4.65 | 4.75 | 4.56 | 4.75 | 4.74 | qfq | 9,531,420 | 44,354,814 | 3.04% |
| 2024-11-18 | 4.68 | 4.77 | 4.56 | 4.61 | 4.60 | qfq | 5,640,193 | 26,175,149 | -1.50% |
| 2024-11-15 | 4.72 | 4.79 | 4.64 | 4.68 | 4.67 | qfq | 8,427,000 | 39,773,439 | -1.06% |
| 2024-11-14 | 4.79 | 4.87 | 4.71 | 4.73 | 4.72 | qfq | 5,763,500 | 27,498,345 | -1.87% |
| 2024-11-13 | 4.82 | 4.90 | 4.69 | 4.82 | 4.81 | qfq | 8,880,800 | 42,616,047 | -0.41% |
| 2024-11-12 | 4.87 | 5.03 | 4.78 | 4.84 | 4.83 | qfq | 10,575,924 | 51,853,174 | -0.82% |
| 2024-11-11 | 4.90 | 4.92 | 4.81 | 4.88 | 4.87 | qfq | 8,416,910 | 40,978,334 | 0.41% |
| 2024-11-08 | 4.96 | 4.99 | 4.83 | 4.86 | 4.85 | qfq | 7,775,701 | 38,097,224 | -2.02% |
| 2024-11-07 | 4.78 | 4.97 | 4.75 | 4.96 | 4.95 | qfq | 10,219,616 | 50,077,199 | 3.33% |
| 2024-11-06 | 4.77 | 4.82 | 4.70 | 4.80 | 4.79 | qfq | 9,505,900 | 45,363,352 | 0.84% |
| 2024-11-05 | 4.66 | 4.77 | 4.65 | 4.76 | 4.75 | qfq | 9,097,200 | 42,940,414 | 1.93% |
| 2024-11-04 | 4.64 | 4.72 | 4.58 | 4.67 | 4.66 | qfq | 8,938,402 | 41,520,316 | 0.21% |
| 2024-11-01 | 4.83 | 4.94 | 4.63 | 4.66 | 4.65 | qfq | 12,548,725 | 59,556,996 | -3.72% |
| 2024-10-31 | 4.74 | 4.92 | 4.74 | 4.84 | 4.83 | qfq | 17,573,260 | 84,605,226 | 0.83% |
| 2024-10-30 | 4.88 | 4.89 | 4.69 | 4.80 | 4.79 | qfq | 19,271,401 | 92,318,101 | -2.64% |
| 2024-10-29 | 4.77 | 5.14 | 4.58 | 4.93 | 4.92 | qfq | 35,211,184 | 172,297,904 | 3.14% |
| 2024-10-28 | 4.54 | 4.88 | 4.53 | 4.78 | 4.77 | qfq | 18,311,029 | 86,914,434 | 5.52% |
| 2024-10-25 | 4.40 | 4.55 | 4.39 | 4.53 | 4.52 | qfq | 8,271,200 | 37,183,576 | 2.72% |
| 2024-10-24 | 4.31 | 4.42 | 4.29 | 4.41 | 4.40 | qfq | 7,367,900 | 32,146,823 | 2.08% |
| 2024-10-23 | 4.31 | 4.39 | 4.29 | 4.32 | 4.31 | qfq | 6,640,670 | 28,823,732 | -0.23% |
| 2024-10-22 | 4.20 | 4.39 | 4.20 | 4.33 | 4.32 | qfq | 7,537,400 | 32,473,121 | 1.88% |
| 2024-10-21 | 4.22 | 4.25 | 4.16 | 4.25 | 4.23 | qfq | 8,467,700 | 35,706,059 | 0.95% |
| 2024-10-18 | 4.12 | 4.27 | 4.12 | 4.21 | 4.19 | qfq | 6,381,085 | 26,748,358 | 1.45% |
| 2024-10-17 | 4.22 | 4.28 | 4.13 | 4.15 | 4.13 | qfq | 4,809,741 | 20,219,839 | -0.95% |
| 2024-10-16 | 4.12 | 4.22 | 4.10 | 4.19 | 4.17 | qfq | 4,941,699 | 20,650,833 | 0.96% |
| 2024-10-15 | 4.21 | 4.25 | 4.15 | 4.15 | 4.13 | qfq | 5,975,300 | 25,096,180 | -1.43% |
| 2024-10-14 | 4.14 | 4.24 | 4.14 | 4.21 | 4.19 | qfq | 5,518,117 | 23,140,144 | 1.94% |
| 2024-10-11 | 4.28 | 4.33 | 4.09 | 4.13 | 4.11 | qfq | 7,103,701 | 29,889,789 | -3.73% |
| 2024-10-10 | 4.22 | 4.38 | 4.18 | 4.29 | 4.27 | qfq | 8,355,644 | 35,908,169 | 2.14% |
| 2024-10-09 | 4.54 | 4.54 | 4.20 | 4.20 | 4.18 | qfq | 12,202,565 | 53,016,168 | -8.70% |
| 2024-10-08 | 4.87 | 4.88 | 4.43 | 4.60 | 4.58 | qfq | 20,625,362 | 95,311,539 | 3.60% |
| 2024-09-30 | 4.22 | 4.48 | 4.12 | 4.44 | 4.42 | qfq | 18,871,539 | 81,305,779 | 8.29% |
| 2024-09-27 | 3.99 | 4.11 | 3.99 | 4.10 | 4.08 | qfq | 5,642,702 | 22,784,802 | 3.27% |
| 2024-09-26 | 3.86 | 3.98 | 3.86 | 3.97 | 3.95 | qfq | 6,042,201 | 23,618,409 | 3.12% |
| 2024-09-25 | 3.87 | 3.96 | 3.84 | 3.85 | 3.83 | qfq | 7,825,910 | 30,492,619 | 1.05% |
| 2024-09-24 | 3.71 | 3.84 | 3.71 | 3.81 | 3.79 | qfq | 7,247,900 | 27,402,221 | 2.42% |
| 2024-09-23 | 3.74 | 3.76 | 3.67 | 3.72 | 3.70 | qfq | 9,127,501 | 33,952,173 | -1.33% |
| 2024-09-20 | 3.70 | 3.88 | 3.68 | 3.77 | 3.75 | qfq | 9,095,102 | 34,082,997 | 1.89% |
| 2024-09-19 | 3.60 | 3.73 | 3.58 | 3.70 | 3.68 | qfq | 5,080,055 | 18,628,091 | 3.35% |
| 2024-09-18 | 3.66 | 3.68 | 3.54 | 3.58 | 3.57 | qfq | 3,474,700 | 12,481,744 | -1.92% |
| 2024-09-13 | 3.68 | 3.71 | 3.65 | 3.65 | 3.64 | qfq | 3,419,800 | 12,599,880 | -0.82% |
| 2024-09-12 | 3.63 | 3.73 | 3.63 | 3.68 | 3.67 | qfq | 3,168,055 | 11,678,017 | 0.82% |
| 2024-09-11 | 3.69 | 3.73 | 3.62 | 3.65 | 3.64 | qfq | 4,130,600 | 15,173,377 | -1.35% |
| 2024-09-10 | 3.65 | 3.72 | 3.62 | 3.70 | 3.68 | qfq | 5,745,800 | 21,109,718 | 2.21% |
| 2024-09-09 | 3.59 | 3.64 | 3.52 | 3.62 | 3.61 | qfq | 3,196,712 | 11,533,860 | 0.56% |
| 2024-09-06 | 3.65 | 3.66 | 3.59 | 3.60 | 3.59 | qfq | 3,807,701 | 13,787,838 | -1.64% |
| 2024-09-05 | 3.61 | 3.68 | 3.58 | 3.66 | 3.65 | qfq | 3,759,617 | 13,659,779 | 1.95% |
| 2024-09-04 | 3.57 | 3.63 | 3.56 | 3.59 | 3.58 | qfq | 3,814,600 | 13,684,114 | 0.28% |
| 2024-09-03 | 3.58 | 3.62 | 3.55 | 3.58 | 3.57 | qfq | 2,114,400 | 7,576,147 | 0.00% |
| 2024-09-02 | 3.60 | 3.66 | 3.56 | 3.58 | 3.57 | qfq | 3,328,700 | 12,047,404 | -0.56% |
| 2024-08-30 | 3.58 | 3.66 | 3.54 | 3.60 | 3.59 | qfq | 3,861,500 | 13,956,365 | 0.84% |
| 2024-08-29 | 3.47 | 3.58 | 3.43 | 3.57 | 3.56 | qfq | 4,057,300 | 14,268,637 | 2.00% |
| 2024-08-28 | 3.43 | 3.54 | 3.38 | 3.50 | 3.49 | qfq | 4,228,800 | 14,768,156 | 2.04% |
| 2024-08-27 | 3.45 | 3.51 | 3.40 | 3.43 | 3.42 | qfq | 3,448,000 | 11,853,642 | -1.44% |
| 2024-08-26 | 3.39 | 3.52 | 3.38 | 3.48 | 3.47 | qfq | 3,272,100 | 11,333,264 | 2.65% |
| 2024-08-23 | 3.42 | 3.44 | 3.35 | 3.39 | 3.38 | qfq | 3,606,193 | 12,238,322 | -1.17% |
| 2024-08-22 | 3.52 | 3.56 | 3.43 | 3.43 | 3.42 | qfq | 3,846,000 | 13,380,484 | -2.83% |
| 2024-08-21 | 3.52 | 3.57 | 3.48 | 3.53 | 3.52 | qfq | 4,519,900 | 15,959,956 | -0.56% |
| 2024-08-20 | 3.70 | 3.79 | 3.54 | 3.55 | 3.54 | qfq | 7,466,900 | 27,244,232 | -2.74% |
| 2024-08-19 | 3.65 | 3.68 | 3.59 | 3.65 | 3.64 | qfq | 4,279,801 | 15,597,320 | 0.00% |
| 2024-08-16 | 3.74 | 3.74 | 3.63 | 3.65 | 3.64 | qfq | 4,674,100 | 17,165,339 | -1.88% |
| 2024-08-15 | 3.70 | 3.76 | 3.67 | 3.72 | 3.70 | qfq | 5,982,704 | 22,231,591 | 0.00% |
| 2024-08-14 | 3.69 | 3.77 | 3.68 | 3.72 | 3.70 | qfq | 3,775,501 | 14,086,229 | 0.27% |
| 2024-08-13 | 3.68 | 3.72 | 3.60 | 3.71 | 3.69 | qfq | 3,704,000 | 13,609,108 | 0.82% |
| 2024-08-12 | 3.72 | 3.73 | 3.66 | 3.68 | 3.67 | qfq | 5,014,001 | 18,514,943 | -0.54% |
| 2024-08-09 | 3.69 | 3.77 | 3.68 | 3.70 | 3.68 | qfq | 4,783,701 | 17,823,089 | 0.27% |
| 2024-08-08 | 3.71 | 3.71 | 3.62 | 3.69 | 3.67 | qfq | 4,021,001 | 14,778,856 | -0.81% |
| 2024-08-07 | 3.66 | 3.74 | 3.63 | 3.72 | 3.70 | qfq | 5,462,500 | 20,225,423 | 1.64% |
| 2024-08-06 | 3.59 | 3.66 | 3.59 | 3.66 | 3.65 | qfq | 4,731,500 | 17,188,237 | 2.52% |
| 2024-08-05 | 3.64 | 3.70 | 3.57 | 3.57 | 3.56 | qfq | 5,061,900 | 18,394,848 | -2.19% |
| 2024-08-02 | 3.67 | 3.73 | 3.63 | 3.65 | 3.64 | qfq | 4,885,810 | 17,982,975 | -0.82% |
| 2024-08-01 | 3.67 | 3.71 | 3.65 | 3.68 | 3.67 | qfq | 4,551,400 | 16,753,722 | 0.27% |
| 2024-07-31 | 3.58 | 3.68 | 3.57 | 3.67 | 3.66 | qfq | 5,363,600 | 19,508,783 | 2.51% |
| 2024-07-30 | 3.52 | 3.59 | 3.49 | 3.58 | 3.57 | qfq | 4,393,100 | 15,649,126 | 1.42% |
| 2024-07-29 | 3.52 | 3.56 | 3.46 | 3.53 | 3.52 | qfq | 6,343,600 | 22,354,311 | 1.73% |
| 2024-07-26 | 3.40 | 3.47 | 3.40 | 3.47 | 3.46 | qfq | 4,928,700 | 17,025,700 | 2.06% |
| 2024-07-25 | 3.34 | 3.43 | 3.31 | 3.40 | 3.39 | qfq | 3,181,400 | 10,737,927 | 1.49% |
| 2024-07-24 | 3.38 | 3.42 | 3.31 | 3.35 | 3.34 | qfq | 3,739,000 | 12,567,516 | -1.47% |
| 2024-07-23 | 3.41 | 3.49 | 3.37 | 3.40 | 3.39 | qfq | 4,256,600 | 14,648,737 | 0.00% |
| 2024-07-22 | 3.37 | 3.42 | 3.34 | 3.40 | 3.39 | qfq | 2,908,200 | 9,846,141 | 1.19% |
| 2024-07-19 | 3.29 | 3.40 | 3.28 | 3.36 | 3.35 | qfq | 4,194,201 | 14,056,314 | 0.90% |
| 2024-07-18 | 3.35 | 3.39 | 3.25 | 3.33 | 3.32 | qfq | 4,916,902 | 16,218,651 | -1.77% |
| 2024-07-17 | 3.45 | 3.48 | 3.39 | 3.39 | 3.38 | qfq | 3,565,700 | 12,163,057 | -2.02% |
| 2024-07-16 | 3.45 | 3.47 | 3.42 | 3.46 | 3.45 | qfq | 3,203,501 | 11,035,836 | 0.29% |
| 2024-07-15 | 3.55 | 3.55 | 3.44 | 3.45 | 3.44 | qfq | 3,753,200 | 13,028,394 | -2.27% |
| 2024-07-12 | 3.52 | 3.61 | 3.48 | 3.53 | 3.52 | qfq | 5,429,000 | 19,245,475 | 0.28% |
| 2024-07-11 | 3.43 | 3.55 | 3.41 | 3.52 | 3.51 | qfq | 6,343,100 | 22,105,269 | 4.14% |
| 2024-07-10 | 3.47 | 3.47 | 3.37 | 3.38 | 3.37 | qfq | 4,317,700 | 14,724,122 | -3.15% |
| 2024-07-09 | 3.44 | 3.51 | 3.35 | 3.49 | 3.48 | qfq | 4,748,800 | 16,265,907 | 1.45% |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.44 | 3.43 | qfq | 4,322,300 | 14,983,884 | -3.91% |
| 2024-07-05 | 3.53 | 3.59 | 3.43 | 3.58 | 3.57 | qfq | 3,792,261 | 13,441,628 | 1.42% |
| 2024-07-04 | 3.69 | 3.70 | 3.53 | 3.53 | 3.52 | qfq | 4,638,000 | 16,664,010 | -4.08% |
| 2024-07-03 | 3.68 | 3.75 | 3.66 | 3.68 | 3.67 | qfq | 4,086,500 | 15,100,346 | 0.27% |
| 2024-07-02 | 3.60 | 3.69 | 3.57 | 3.67 | 3.66 | qfq | 5,378,800 | 19,643,846 | 1.94% |
| 2024-07-01 | 3.57 | 3.62 | 3.51 | 3.60 | 3.59 | qfq | 4,509,361 | 16,101,934 | 0.84% |
| 2024-06-28 | 3.49 | 3.62 | 3.49 | 3.57 | 3.56 | qfq | 4,262,679 | 15,239,506 | 0.56% |
| 2024-06-27 | 3.57 | 3.62 | 3.53 | 3.55 | 3.54 | qfq | 4,195,100 | 14,959,167 | -0.56% |
| 2024-06-26 | 3.43 | 3.58 | 3.40 | 3.57 | 3.56 | qfq | 4,998,000 | 17,347,364 | 3.18% |
| 2024-06-25 | 3.49 | 3.50 | 3.40 | 3.46 | 3.45 | qfq | 3,850,700 | 13,296,277 | 1.76% |
| 2024-06-24 | 3.55 | 3.57 | 3.35 | 3.40 | 3.39 | qfq | 6,082,700 | 20,840,810 | -4.49% |
| 2024-06-21 | 3.60 | 3.60 | 3.48 | 3.56 | 3.55 | qfq | 3,361,700 | 11,948,766 | 0.00% |
| 2024-06-20 | 3.66 | 3.66 | 3.53 | 3.56 | 3.55 | qfq | 4,498,800 | 16,118,247 | -2.20% |
| 2024-06-19 | 3.71 | 3.75 | 3.62 | 3.64 | 3.63 | qfq | 4,683,100 | 17,136,659 | -1.36% |
| 2024-06-18 | 3.63 | 3.69 | 3.56 | 3.69 | 3.67 | qfq | 5,179,156 | 18,878,984 | 2.50% |
| 2024-06-17 | 3.75 | 3.75 | 3.57 | 3.60 | 3.59 | qfq | 6,263,256 | 22,724,036 | -3.49% |
| 2024-06-14 | 3.71 | 3.76 | 3.61 | 3.73 | 3.71 | qfq | 5,074,500 | 18,876,998 | 1.08% |
| 2024-06-13 | 3.77 | 3.81 | 3.66 | 3.69 | 3.67 | qfq | 5,915,905 | 21,991,350 | -2.12% |
| 2024-06-12 | 3.66 | 3.79 | 3.62 | 3.77 | 3.75 | qfq | 7,296,920 | 27,384,640 | 2.72% |
| 2024-06-11 | 3.59 | 3.68 | 3.50 | 3.67 | 3.66 | qfq | 9,963,500 | 35,881,119 | 1.10% |
| 2024-06-07 | 3.49 | 3.65 | 3.45 | 3.63 | 3.62 | qfq | 12,755,058 | 45,744,682 | 5.22% |
| 2024-06-06 | 3.80 | 3.83 | 3.45 | 3.45 | 3.44 | qfq | 16,862,920 | 60,038,182 | -9.92% |
| 2024-06-05 | 3.96 | 3.99 | 3.81 | 3.83 | 3.81 | qfq | 12,108,600 | 46,655,616 | -3.77% |
| 2024-06-04 | 4.01 | 4.09 | 3.89 | 3.98 | 3.96 | qfq | 22,210,851 | 88,104,042 | -7.87% |
| 2024-06-03 | 4.49 | 4.50 | 4.28 | 4.32 | 4.30 | qfq | 7,695,400 | 33,492,109 | -4.42% |
| 2024-05-31 | 4.52 | 4.53 | 4.46 | 4.52 | 4.50 | qfq | 4,205,400 | 18,935,970 | 1.12% |
| 2024-05-30 | 4.60 | 4.63 | 4.46 | 4.47 | 4.45 | qfq | 6,849,800 | 30,964,245 | -3.25% |
| 2024-05-29 | 4.60 | 4.67 | 4.50 | 4.62 | 4.60 | qfq | 5,989,400 | 27,576,748 | 0.43% |
| 2024-05-28 | 4.56 | 4.75 | 4.55 | 4.60 | 4.58 | qfq | 8,317,678 | 38,545,060 | 0.22% |
| 2024-05-27 | 4.61 | 4.66 | 4.49 | 4.59 | 4.57 | qfq | 7,012,178 | 31,822,454 | -0.65% |
| 2024-05-24 | 4.58 | 4.67 | 4.56 | 4.62 | 4.60 | qfq | 6,262,500 | 29,033,153 | 1.09% |
| 2024-05-23 | 4.73 | 4.74 | 4.56 | 4.57 | 4.55 | qfq | 8,935,100 | 41,279,526 | -3.38% |
| 2024-05-22 | 4.74 | 4.80 | 4.69 | 4.73 | 4.71 | qfq | 7,635,700 | 36,191,759 | 0.21% |
| 2024-05-21 | 4.77 | 4.79 | 4.62 | 4.72 | 4.70 | qfq | 12,349,700 | 58,085,165 | -1.05% |
| 2024-05-20 | 4.84 | 4.90 | 4.73 | 4.77 | 4.75 | qfq | 14,841,960 | 71,152,228 | -2.45% |
| 2024-05-17 | 5.05 | 5.05 | 4.83 | 4.89 | 4.87 | qfq | 20,395,135 | 100,324,503 | -4.12% |
| 2024-05-16 | 5.01 | 5.11 | 4.96 | 5.10 | 5.08 | qfq | 27,725,696 | 139,839,606 | 2.00% |
| 2024-05-15 | 4.90 | 5.04 | 4.53 | 5.00 | 4.98 | qfq | 30,121,010 | 148,179,398 | 3.09% |
| 2024-05-14 | 4.73 | 4.87 | 4.73 | 4.85 | 4.83 | qfq | 7,136,200 | 34,447,259 | 2.11% |
| 2024-05-13 | 4.89 | 4.90 | 4.72 | 4.75 | 4.73 | qfq | 7,959,000 | 38,155,165 | -2.86% |
| 2024-05-10 | 4.86 | 4.94 | 4.80 | 4.89 | 4.87 | qfq | 8,771,600 | 42,683,546 | 0.82% |
| 2024-05-09 | 4.82 | 4.94 | 4.81 | 4.85 | 4.83 | qfq | 10,718,700 | 52,195,304 | 0.41% |
| 2024-05-08 | 4.86 | 5.02 | 4.80 | 4.83 | 4.81 | qfq | 12,861,810 | 63,005,813 | -1.63% |
| 2024-05-07 | 4.75 | 4.95 | 4.69 | 4.91 | 4.89 | qfq | 14,340,190 | 69,467,011 | 3.37% |
| 2024-05-06 | 4.61 | 4.88 | 4.60 | 4.75 | 4.73 | qfq | 13,620,301 | 64,348,024 | 3.04% |
| 2024-04-30 | 4.64 | 4.67 | 4.52 | 4.61 | 4.59 | qfq | 5,870,400 | 26,897,595 | -0.86% |
| 2024-04-29 | 4.47 | 4.66 | 4.44 | 4.65 | 4.63 | qfq | 5,320,300 | 24,392,184 | 4.03% |
| 2024-04-26 | 4.42 | 4.50 | 4.35 | 4.47 | 4.45 | qfq | 4,496,000 | 19,988,587 | 0.68% |
| 2024-04-25 | 4.35 | 4.48 | 4.30 | 4.44 | 4.42 | qfq | 3,909,800 | 17,313,282 | 1.37% |
| 2024-04-24 | 4.27 | 4.38 | 4.22 | 4.38 | 4.36 | qfq | 3,650,800 | 15,834,440 | 2.58% |
| 2024-04-23 | 4.19 | 4.31 | 4.18 | 4.27 | 4.25 | qfq | 4,915,600 | 20,940,859 | 1.91% |
| 2024-04-22 | 4.29 | 4.32 | 4.07 | 4.19 | 4.17 | qfq | 6,818,100 | 28,480,843 | -2.10% |
| 2024-04-19 | 4.32 | 4.37 | 4.21 | 4.28 | 4.26 | qfq | 6,341,036 | 27,248,668 | -1.15% |
| 2024-04-18 | 4.42 | 4.53 | 4.31 | 4.33 | 4.31 | qfq | 7,602,500 | 33,351,213 | -2.91% |
| 2024-04-17 | 4.10 | 4.49 | 4.05 | 4.46 | 4.44 | qfq | 10,916,456 | 47,581,876 | 8.78% |
| 2024-04-16 | 4.52 | 4.52 | 4.10 | 4.10 | 4.08 | qfq | 12,290,800 | 51,070,354 | -9.89% |
| 2024-04-15 | 4.86 | 4.89 | 4.46 | 4.55 | 4.53 | qfq | 17,026,800 | 78,253,026 | -8.08% |
| 2024-04-12 | 4.91 | 5.08 | 4.89 | 4.95 | 4.93 | qfq | 11,042,600 | 55,176,474 | 0.81% |
| 2024-04-11 | 4.78 | 4.96 | 4.75 | 4.91 | 4.89 | qfq | 6,223,800 | 30,553,420 | 1.66% |
| 2024-04-10 | 4.95 | 4.96 | 4.77 | 4.83 | 4.81 | qfq | 7,461,456 | 36,200,194 | -2.42% |
| 2024-04-09 | 4.95 | 4.96 | 4.87 | 4.95 | 4.93 | qfq | 6,785,751 | 33,397,250 | 0.81% |
| 2024-04-08 | 5.11 | 5.11 | 4.89 | 4.91 | 4.89 | qfq | 9,567,900 | 47,544,304 | -3.73% |
| 2024-04-03 | 5.00 | 5.13 | 4.95 | 5.10 | 5.08 | qfq | 8,770,600 | 44,222,789 | 1.19% |
| 2024-04-02 | 4.99 | 5.08 | 4.99 | 5.04 | 5.02 | qfq | 7,604,954 | 38,320,880 | 0.60% |
| 2024-04-01 | 4.92 | 5.08 | 4.91 | 5.01 | 4.99 | qfq | 8,928,900 | 44,531,143 | 1.62% |
| 2024-03-29 | 4.84 | 4.93 | 4.80 | 4.93 | 4.91 | qfq | 6,412,900 | 31,324,980 | 1.65% |
| 2024-03-28 | 4.68 | 4.87 | 4.68 | 4.85 | 4.83 | qfq | 6,055,500 | 29,139,854 | 3.19% |
| 2024-03-27 | 4.92 | 4.93 | 4.70 | 4.70 | 4.68 | qfq | 5,510,800 | 26,498,250 | -4.08% |
| 2024-03-26 | 4.80 | 4.90 | 4.78 | 4.90 | 4.88 | qfq | 6,807,074 | 32,970,137 | 1.24% |
| 2024-03-25 | 4.98 | 5.02 | 4.84 | 4.84 | 4.82 | qfq | 7,997,601 | 39,385,942 | -3.20% |
| 2024-03-22 | 5.04 | 5.12 | 4.94 | 5.00 | 4.98 | qfq | 9,341,100 | 46,906,099 | -0.99% |
| 2024-03-21 | 5.03 | 5.08 | 4.92 | 5.05 | 5.03 | qfq | 8,299,702 | 41,558,980 | 0.40% |
| 2024-03-20 | 4.89 | 5.04 | 4.88 | 5.03 | 5.01 | qfq | 6,895,900 | 34,242,803 | 2.86% |
| 2024-03-19 | 4.88 | 4.96 | 4.84 | 4.89 | 4.87 | qfq | 7,719,401 | 37,811,697 | 0.41% |
| 2024-03-18 | 4.76 | 4.87 | 4.75 | 4.87 | 4.85 | qfq | 7,766,320 | 37,389,963 | 2.31% |
| 2024-03-15 | 4.67 | 4.76 | 4.65 | 4.76 | 4.74 | qfq | 7,260,501 | 34,313,791 | 1.71% |
| 2024-03-14 | 4.69 | 4.74 | 4.57 | 4.68 | 4.66 | qfq | 8,085,400 | 37,740,017 | 0.21% |
| 2024-03-13 | 4.69 | 4.73 | 4.62 | 4.67 | 4.65 | qfq | 7,440,400 | 34,806,014 | -0.64% |
| 2024-03-12 | 4.57 | 4.70 | 4.56 | 4.70 | 4.68 | qfq | 8,932,556 | 41,443,862 | 2.17% |
| 2024-03-11 | 4.51 | 4.60 | 4.47 | 4.60 | 4.58 | qfq | 6,910,856 | 31,310,260 | 1.55% |
| 2024-03-08 | 4.54 | 4.57 | 4.47 | 4.53 | 4.51 | qfq | 5,898,700 | 26,654,565 | 0.22% |
| 2024-03-07 | 4.55 | 4.63 | 4.46 | 4.52 | 4.50 | qfq | 8,995,200 | 40,934,587 | 0.22% |
| 2024-03-06 | 4.40 | 4.56 | 4.33 | 4.51 | 4.49 | qfq | 9,438,400 | 42,311,067 | 1.81% |
| 2024-03-05 | 4.59 | 4.59 | 4.38 | 4.43 | 4.41 | qfq | 11,984,600 | 53,520,612 | -4.32% |
| 2024-03-04 | 4.50 | 4.66 | 4.46 | 4.63 | 4.61 | qfq | 13,470,708 | 61,653,701 | 2.89% |
| 2024-03-01 | 4.42 | 4.53 | 4.40 | 4.50 | 4.48 | qfq | 8,883,850 | 39,714,025 | 1.81% |
| 2024-02-29 | 4.17 | 4.43 | 4.09 | 4.42 | 4.40 | qfq | 13,891,757 | 60,177,309 | 3.76% |
| 2024-02-28 | 4.73 | 4.86 | 4.25 | 4.26 | 4.24 | qfq | 20,496,601 | 93,388,573 | -9.75% |
| 2024-02-27 | 4.58 | 4.72 | 4.52 | 4.72 | 4.70 | qfq | 10,462,200 | 48,657,633 | 2.16% |
| 2024-02-26 | 4.55 | 4.69 | 4.48 | 4.62 | 4.60 | qfq | 12,840,103 | 59,118,447 | 2.90% |
| 2024-02-23 | 4.34 | 4.51 | 4.26 | 4.49 | 4.47 | qfq | 11,695,949 | 51,544,771 | 4.91% |
| 2024-02-22 | 4.13 | 4.28 | 4.13 | 4.28 | 4.26 | qfq | 9,649,100 | 40,740,667 | 3.63% |
| 2024-02-21 | 3.96 | 4.28 | 3.93 | 4.13 | 4.11 | qfq | 11,965,903 | 49,653,662 | 3.25% |
| 2024-02-20 | 3.93 | 4.02 | 3.81 | 4.00 | 3.98 | qfq | 11,418,312 | 44,908,551 | 1.78% |
| 2024-02-19 | 3.83 | 3.93 | 3.76 | 3.93 | 3.91 | qfq | 17,401,434 | 67,428,541 | 4.80% |
| 2024-02-08 | 3.44 | 3.78 | 3.15 | 3.75 | 3.73 | qfq | 18,713,201 | 66,484,256 | 8.70% |
| 2024-02-07 | 3.82 | 3.88 | 3.44 | 3.45 | 3.44 | qfq | 23,301,001 | 83,082,001 | -9.69% |
| 2024-02-06 | 3.97 | 4.05 | 3.73 | 3.82 | 3.80 | qfq | 26,441,601 | 100,071,715 | -7.73% |
| 2024-02-05 | 4.48 | 4.54 | 4.14 | 4.14 | 4.12 | qfq | 11,294,000 | 47,048,706 | -10.00% |
| 2024-02-02 | 4.92 | 5.06 | 4.43 | 4.60 | 4.58 | qfq | 10,076,810 | 47,461,676 | -6.50% |
| 2024-02-01 | 5.02 | 5.06 | 4.82 | 4.92 | 4.90 | qfq | 9,201,200 | 45,466,206 | -3.15% |
| 2024-01-31 | 5.46 | 5.48 | 5.07 | 5.08 | 5.06 | qfq | 7,327,700 | 38,215,408 | -6.10% |
| 2024-01-30 | 5.61 | 5.63 | 5.39 | 5.41 | 5.39 | qfq | 6,174,600 | 34,005,585 | -4.08% |
| 2024-01-29 | 5.84 | 5.86 | 5.62 | 5.64 | 5.62 | qfq | 8,340,100 | 47,620,326 | -3.26% |
| 2024-01-26 | 5.64 | 5.92 | 5.61 | 5.83 | 5.81 | qfq | 10,878,700 | 63,434,346 | 3.19% |
| 2024-01-25 | 5.41 | 5.67 | 5.41 | 5.65 | 5.63 | qfq | 9,008,200 | 50,017,179 | 4.24% |
| 2024-01-24 | 5.30 | 5.44 | 5.17 | 5.42 | 5.40 | qfq | 10,416,300 | 55,338,896 | 2.26% |
| 2024-01-23 | 5.44 | 5.44 | 5.18 | 5.30 | 5.28 | qfq | 8,497,501 | 44,697,494 | -2.21% |
| 2024-01-22 | 5.79 | 5.80 | 5.36 | 5.42 | 5.40 | qfq | 8,514,900 | 47,451,039 | -6.23% |
| 2024-01-19 | 5.90 | 5.92 | 5.77 | 5.78 | 5.76 | qfq | 5,454,500 | 31,789,600 | -1.70% |
| 2024-01-18 | 5.96 | 6.02 | 5.73 | 5.88 | 5.86 | qfq | 9,515,800 | 55,335,161 | -2.00% |
| 2024-01-17 | 6.11 | 6.14 | 6.00 | 6.00 | 5.98 | qfq | 4,748,900 | 28,786,833 | -1.96% |
| 2024-01-16 | 6.16 | 6.20 | 6.00 | 6.12 | 6.10 | qfq | 7,263,700 | 44,332,113 | -0.49% |
| 2024-01-15 | 6.10 | 6.19 | 6.10 | 6.15 | 6.12 | qfq | 5,716,700 | 35,147,074 | 0.16% |
| 2024-01-12 | 6.26 | 6.33 | 6.13 | 6.14 | 6.11 | qfq | 7,567,000 | 47,201,149 | -1.44% |
| 2024-01-11 | 6.22 | 6.26 | 6.17 | 6.23 | 6.20 | qfq | 5,171,400 | 32,143,454 | 0.32% |
| 2024-01-10 | 6.26 | 6.29 | 6.15 | 6.21 | 6.18 | qfq | 5,857,500 | 36,441,377 | -0.80% |
| 2024-01-09 | 6.19 | 6.33 | 6.16 | 6.26 | 6.23 | qfq | 6,568,502 | 41,097,999 | 1.46% |
| 2024-01-08 | 6.24 | 6.33 | 6.16 | 6.17 | 6.14 | qfq | 7,950,400 | 49,604,972 | -1.28% |
| 2024-01-05 | 6.40 | 6.47 | 6.22 | 6.25 | 6.22 | qfq | 8,570,400 | 54,173,383 | -2.65% |
| 2024-01-04 | 6.39 | 6.45 | 6.36 | 6.42 | 6.39 | qfq | 8,019,200 | 51,385,826 | 0.16% |
| 2024-01-03 | 6.44 | 6.47 | 6.33 | 6.41 | 6.38 | qfq | 12,930,700 | 82,708,153 | -0.62% |
| 2024-01-02 | 6.25 | 6.51 | 6.25 | 6.45 | 6.42 | qfq | 22,009,501 | 141,308,765 | 3.37% |
| 2023-12-29 | 6.09 | 6.27 | 6.07 | 6.24 | 6.21 | qfq | 9,135,203 | 56,650,676 | 1.96% |
| 2023-12-28 | 5.99 | 6.14 | 5.95 | 6.12 | 6.10 | qfq | 7,598,502 | 46,148,537 | 2.17% |
| 2023-12-27 | 5.92 | 6.01 | 5.87 | 5.99 | 5.97 | qfq | 5,616,100 | 33,421,225 | 0.84% |
| 2023-12-26 | 6.04 | 6.04 | 5.90 | 5.94 | 5.92 | qfq | 6,927,500 | 41,289,253 | -1.16% |
| 2023-12-25 | 5.98 | 6.08 | 5.91 | 6.01 | 5.99 | qfq | 6,796,000 | 40,816,384 | -0.33% |
| 2023-12-22 | 6.18 | 6.19 | 5.95 | 6.03 | 6.01 | qfq | 13,883,100 | 84,060,038 | -2.74% |
| 2023-12-21 | 6.05 | 6.22 | 5.87 | 6.20 | 6.17 | qfq | 18,700,200 | 113,551,307 | 2.31% |
| 2023-12-20 | 6.20 | 6.28 | 6.05 | 6.06 | 6.04 | qfq | 12,635,900 | 77,579,045 | -2.26% |
| 2023-12-19 | 6.23 | 6.25 | 6.08 | 6.20 | 6.17 | qfq | 16,037,631 | 98,623,652 | -1.12% |
| 2023-12-18 | 6.48 | 6.48 | 6.23 | 6.27 | 6.24 | qfq | 19,845,200 | 125,675,225 | -3.24% |
| 2023-12-15 | 6.32 | 6.49 | 6.20 | 6.48 | 6.45 | qfq | 29,136,439 | 185,941,303 | 2.53% |
| 2023-12-14 | 6.29 | 6.40 | 6.27 | 6.32 | 6.29 | qfq | 14,055,600 | 88,989,623 | 0.16% |
| 2023-12-13 | 6.27 | 6.38 | 6.25 | 6.31 | 6.28 | qfq | 15,103,112 | 95,373,597 | 0.16% |
| 2023-12-12 | 6.19 | 6.30 | 6.15 | 6.30 | 6.27 | qfq | 13,702,912 | 85,276,903 | 1.78% |
| 2023-12-11 | 6.15 | 6.22 | 6.10 | 6.19 | 6.16 | qfq | 14,336,912 | 88,232,996 | 1.14% |
| 2023-12-08 | 6.30 | 6.31 | 6.11 | 6.12 | 6.10 | qfq | 21,566,183 | 133,337,442 | -3.32% |
| 2023-12-07 | 6.46 | 6.48 | 6.28 | 6.33 | 6.30 | qfq | 19,963,057 | 126,531,823 | -1.40% |
| 2023-12-06 | 6.39 | 6.59 | 6.31 | 6.42 | 6.39 | qfq | 36,862,137 | 238,253,403 | -0.16% |
| 2023-12-05 | 6.30 | 6.50 | 6.23 | 6.43 | 6.40 | qfq | 49,527,359 | 316,749,294 | 1.42% |
| 2023-12-04 | 6.07 | 6.67 | 6.05 | 6.34 | 6.31 | qfq | 44,012,545 | 279,738,839 | 4.62% |
| 2023-12-01 | 6.01 | 6.07 | 6.00 | 6.06 | 6.04 | qfq | 8,000,800 | 48,390,978 | 0.50% |
| 2023-11-30 | 6.09 | 6.12 | 5.97 | 6.03 | 6.01 | qfq | 13,990,900 | 84,243,957 | -1.31% |
| 2023-11-29 | 6.15 | 6.22 | 6.09 | 6.11 | 6.09 | qfq | 11,687,787 | 71,828,748 | -0.97% |
| 2023-11-28 | 6.08 | 6.24 | 6.02 | 6.17 | 6.14 | qfq | 17,985,769 | 110,574,263 | 1.15% |
| 2023-11-27 | 6.02 | 6.10 | 5.98 | 6.10 | 6.08 | qfq | 12,790,854 | 77,451,419 | 1.33% |
| 2023-11-24 | 6.00 | 6.09 | 5.99 | 6.02 | 6.00 | qfq | 11,144,657 | 67,224,598 | 0.17% |
| 2023-11-23 | 6.01 | 6.04 | 5.96 | 6.01 | 5.99 | qfq | 9,231,958 | 55,433,861 | 0.17% |
| 2023-11-22 | 6.00 | 6.04 | 5.95 | 6.00 | 5.98 | qfq | 14,547,201 | 87,235,683 | -0.17% |
| 2023-11-21 | 5.98 | 6.08 | 5.93 | 6.01 | 5.99 | qfq | 19,649,710 | 117,906,806 | 0.84% |
| 2023-11-20 | 5.91 | 5.96 | 5.88 | 5.96 | 5.94 | qfq | 10,421,700 | 61,815,764 | 1.19% |
| 2023-11-17 | 5.89 | 5.91 | 5.82 | 5.89 | 5.87 | qfq | 6,273,000 | 36,892,664 | 0.34% |
| 2023-11-16 | 5.89 | 5.91 | 5.86 | 5.87 | 5.85 | qfq | 5,899,257 | 34,722,979 | -0.34% |
| 2023-11-15 | 5.88 | 5.92 | 5.85 | 5.89 | 5.87 | qfq | 7,373,100 | 43,388,002 | 0.17% |
| 2023-11-14 | 5.85 | 5.88 | 5.83 | 5.88 | 5.86 | qfq | 7,117,200 | 41,657,048 | 0.17% |
| 2023-11-13 | 5.83 | 5.88 | 5.80 | 5.87 | 5.85 | qfq | 7,087,600 | 41,431,106 | 1.03% |
| 2023-11-10 | 5.82 | 5.83 | 5.76 | 5.81 | 5.79 | qfq | 6,947,501 | 40,294,941 | -0.34% |
| 2023-11-09 | 5.82 | 5.91 | 5.79 | 5.83 | 5.81 | qfq | 10,894,100 | 63,510,993 | 0.17% |
| 2023-11-08 | 5.80 | 5.84 | 5.77 | 5.82 | 5.80 | qfq | 10,693,757 | 62,131,997 | 0.00% |
| 2023-11-07 | 5.75 | 5.84 | 5.70 | 5.82 | 5.80 | qfq | 14,739,300 | 85,401,279 | 1.04% |
| 2023-11-06 | 5.72 | 5.76 | 5.68 | 5.76 | 5.74 | qfq | 14,629,701 | 83,743,297 | 1.95% |
| 2023-11-03 | 5.65 | 5.74 | 5.63 | 5.65 | 5.63 | qfq | 9,836,680 | 55,939,965 | 0.53% |
| 2023-11-02 | 5.65 | 5.66 | 5.60 | 5.62 | 5.60 | qfq | 6,800,900 | 38,307,206 | -0.71% |
| 2023-11-01 | 5.61 | 5.69 | 5.58 | 5.66 | 5.64 | qfq | 8,777,681 | 49,534,544 | 0.71% |
| 2023-10-31 | 5.67 | 5.70 | 5.58 | 5.62 | 5.60 | qfq | 12,226,400 | 68,892,468 | -1.40% |
| 2023-10-30 | 5.68 | 5.75 | 5.66 | 5.70 | 5.68 | qfq | 13,850,300 | 79,154,714 | 0.88% |
| 2023-10-27 | 5.60 | 5.68 | 5.54 | 5.65 | 5.63 | qfq | 16,470,800 | 92,460,700 | 0.00% |
| 2023-10-26 | 5.55 | 5.66 | 5.48 | 5.65 | 5.63 | qfq | 14,957,601 | 83,529,690 | 1.80% |
| 2023-10-25 | 5.44 | 5.63 | 5.43 | 5.55 | 5.53 | qfq | 15,142,500 | 84,197,723 | 2.40% |
| 2023-10-24 | 5.25 | 5.44 | 5.25 | 5.42 | 5.40 | qfq | 12,295,200 | 66,244,022 | 2.65% |
| 2023-10-23 | 5.48 | 5.48 | 5.25 | 5.28 | 5.26 | qfq | 12,067,201 | 64,419,926 | -3.30% |
| 2023-10-20 | 5.43 | 5.52 | 5.43 | 5.46 | 5.44 | qfq | 9,815,012 | 53,679,761 | 0.00% |
| 2023-10-19 | 5.44 | 5.56 | 5.42 | 5.46 | 5.44 | qfq | 12,060,000 | 66,279,686 | -0.55% |
| 2023-10-18 | 5.60 | 5.62 | 5.48 | 5.49 | 5.47 | qfq | 14,797,101 | 81,802,548 | -2.49% |
| 2023-10-17 | 5.74 | 5.77 | 5.58 | 5.63 | 5.61 | qfq | 19,362,764 | 109,320,482 | -2.43% |
| 2023-10-16 | 5.70 | 5.82 | 5.66 | 5.77 | 5.75 | qfq | 20,651,300 | 118,832,445 | 1.23% |
| 2023-10-13 | 5.66 | 5.72 | 5.65 | 5.70 | 5.68 | qfq | 13,247,104 | 75,307,180 | -0.18% |
| 2023-10-12 | 5.70 | 5.74 | 5.65 | 5.71 | 5.69 | qfq | 14,529,300 | 82,692,511 | -0.35% |
| 2023-10-11 | 5.91 | 5.92 | 5.68 | 5.73 | 5.71 | qfq | 26,160,572 | 150,386,276 | -2.72% |
| 2023-10-10 | 5.88 | 6.02 | 5.84 | 5.89 | 5.87 | qfq | 19,134,280 | 113,053,500 | 0.00% |
| 2023-10-09 | 5.93 | 5.98 | 5.81 | 5.89 | 5.87 | qfq | 24,362,108 | 143,092,355 | -1.67% |
| 2023-09-28 | 5.93 | 6.04 | 5.93 | 5.99 | 5.97 | qfq | 27,041,889 | 161,691,640 | 1.70% |
| 2023-09-27 | 6.12 | 6.16 | 5.88 | 5.89 | 5.87 | qfq | 38,962,188 | 233,473,941 | -3.92% |
| 2023-09-26 | 6.26 | 6.31 | 6.06 | 6.13 | 6.11 | qfq | 36,681,837 | 226,314,149 | -2.08% |
| 2023-09-25 | 6.08 | 6.27 | 6.04 | 6.26 | 6.23 | qfq | 45,495,617 | 282,153,435 | 1.62% |
| 2023-09-22 | 6.28 | 6.36 | 6.02 | 6.16 | 6.13 | qfq | 62,339,314 | 383,195,692 | -3.75% |
| 2023-09-21 | 6.25 | 6.65 | 6.25 | 6.40 | 6.37 | qfq | 90,959,514 | 583,446,353 | -5.19% |
| 2023-09-20 | 7.00 | 7.08 | 6.75 | 6.75 | 6.72 | qfq | 23,790,725 | 163,505,453 | -10.00% |
| 2023-09-19 | 7.05 | 7.50 | 6.95 | 7.50 | 7.47 | qfq | 131,015,471 | 969,017,780 | 9.97% |
| 2023-09-18 | 6.14 | 6.82 | 6.12 | 6.82 | 6.79 | qfq | 47,832,385 | 313,337,716 | 10.00% |
| 2023-09-15 | 6.10 | 6.50 | 6.05 | 6.20 | 6.17 | qfq | 39,837,628 | 249,441,655 | 0.32% |
| 2023-09-14 | 6.00 | 6.23 | 5.91 | 6.18 | 6.15 | qfq | 35,905,600 | 217,701,108 | 0.98% |
| 2023-09-13 | 6.08 | 6.12 | 5.90 | 6.12 | 6.10 | qfq | 37,646,889 | 225,527,715 | -0.33% |
| 2023-09-12 | 6.07 | 6.28 | 5.99 | 6.14 | 6.11 | qfq | 42,995,887 | 264,661,593 | 1.49% |
| 2023-09-11 | 6.32 | 6.35 | 6.03 | 6.05 | 6.03 | qfq | 55,702,914 | 341,665,665 | -5.62% |
| 2023-09-08 | 5.80 | 6.41 | 5.76 | 6.41 | 6.38 | qfq | 46,200,798 | 292,679,770 | 9.95% |
| 2023-09-07 | 6.02 | 6.02 | 5.80 | 5.83 | 5.81 | qfq | 11,508,011 | 67,636,474 | -3.16% |
| 2023-09-06 | 5.97 | 6.09 | 5.89 | 6.02 | 6.00 | qfq | 17,524,600 | 104,767,734 | -0.17% |
| 2023-09-05 | 6.06 | 6.12 | 5.93 | 6.03 | 6.01 | qfq | 22,552,213 | 135,612,814 | -1.47% |
| 2023-09-04 | 5.68 | 6.25 | 5.66 | 6.12 | 6.10 | qfq | 42,288,461 | 256,081,751 | 7.75% |
| 2023-09-01 | 5.73 | 5.76 | 5.60 | 5.68 | 5.66 | qfq | 7,045,300 | 39,868,966 | -0.35% |
| 2023-08-31 | 5.77 | 5.77 | 5.65 | 5.70 | 5.68 | qfq | 9,681,661 | 55,283,198 | -1.55% |
| 2023-08-30 | 5.90 | 5.95 | 5.72 | 5.79 | 5.77 | qfq | 15,941,011 | 92,507,234 | -2.69% |
| 2023-08-29 | 5.89 | 5.98 | 5.81 | 5.95 | 5.93 | qfq | 19,052,802 | 112,723,607 | -0.67% |
| 2023-08-28 | 6.05 | 6.10 | 5.80 | 5.99 | 5.97 | qfq | 33,527,069 | 200,086,740 | 3.28% |
| 2023-08-25 | 5.80 | 5.96 | 5.75 | 5.80 | 5.78 | qfq | 21,574,200 | 126,391,987 | 0.00% |
| 2023-08-24 | 5.83 | 5.85 | 5.59 | 5.80 | 5.78 | qfq | 24,759,008 | 142,146,389 | -0.51% |
| 2023-08-23 | 5.59 | 6.15 | 5.54 | 5.83 | 5.81 | qfq | 33,807,200 | 198,730,321 | 4.11% |
| 2023-08-22 | 5.66 | 5.71 | 5.50 | 5.60 | 5.58 | qfq | 8,301,200 | 46,358,199 | -0.36% |
| 2023-08-21 | 5.78 | 5.82 | 5.60 | 5.62 | 5.60 | qfq | 7,131,100 | 40,603,157 | -2.60% |
| 2023-08-18 | 5.68 | 5.89 | 5.63 | 5.77 | 5.75 | qfq | 13,036,200 | 75,784,830 | 1.23% |
| 2023-08-17 | 5.46 | 5.72 | 5.39 | 5.70 | 5.68 | qfq | 9,535,493 | 53,432,918 | 4.59% |
| 2023-08-16 | 5.51 | 5.53 | 5.45 | 5.45 | 5.43 | qfq | 3,089,510 | 16,937,923 | -1.09% |
| 2023-08-15 | 5.53 | 5.56 | 5.48 | 5.51 | 5.49 | qfq | 3,752,600 | 20,671,509 | -0.36% |
| 2023-08-14 | 5.48 | 5.53 | 5.41 | 5.53 | 5.51 | qfq | 3,744,200 | 20,482,671 | 0.55% |
| 2023-08-11 | 5.61 | 5.61 | 5.47 | 5.50 | 5.48 | qfq | 5,313,800 | 29,289,690 | -0.90% |
| 2023-08-10 | 5.52 | 5.57 | 5.50 | 5.55 | 5.53 | qfq | 2,821,300 | 15,621,788 | 0.73% |
| 2023-08-09 | 5.66 | 5.66 | 5.48 | 5.51 | 5.49 | qfq | 6,431,610 | 35,729,328 | -2.48% |
| 2023-08-08 | 5.69 | 5.71 | 5.62 | 5.65 | 5.63 | qfq | 4,402,550 | 24,896,415 | 0.18% |
| 2023-08-07 | 5.67 | 5.73 | 5.61 | 5.64 | 5.62 | qfq | 5,970,300 | 33,715,714 | -1.05% |
| 2023-08-04 | 5.83 | 5.86 | 5.70 | 5.70 | 5.68 | qfq | 6,927,900 | 39,779,979 | -1.89% |
| 2023-08-03 | 5.83 | 5.88 | 5.75 | 5.81 | 5.79 | qfq | 5,883,901 | 34,126,319 | -1.19% |
| 2023-08-02 | 5.92 | 5.94 | 5.83 | 5.88 | 5.86 | qfq | 6,829,262 | 40,068,384 | -0.68% |
| 2023-08-01 | 6.03 | 6.04 | 5.80 | 5.92 | 5.90 | qfq | 9,522,600 | 56,263,092 | -1.33% |
| 2023-07-31 | 5.83 | 6.02 | 5.82 | 6.00 | 5.98 | qfq | 11,894,401 | 70,543,508 | 2.04% |
| 2023-07-28 | 5.95 | 5.96 | 5.80 | 5.88 | 5.86 | qfq | 12,521,799 | 73,444,561 | -1.51% |
| 2023-07-27 | 5.78 | 6.03 | 5.77 | 5.97 | 5.95 | qfq | 21,625,900 | 128,176,197 | 3.29% |
| 2023-07-26 | 5.79 | 5.83 | 5.74 | 5.78 | 5.76 | qfq | 5,616,062 | 32,395,167 | 0.00% |
| 2023-07-25 | 5.76 | 5.85 | 5.73 | 5.78 | 5.76 | qfq | 6,517,000 | 37,648,774 | 0.87% |
| 2023-07-24 | 5.66 | 5.82 | 5.61 | 5.73 | 5.71 | qfq | 6,773,200 | 38,786,532 | 1.24% |
| 2023-07-21 | 5.73 | 5.76 | 5.63 | 5.66 | 5.64 | qfq | 6,873,701 | 39,037,756 | -1.05% |
| 2023-07-20 | 5.80 | 5.85 | 5.70 | 5.72 | 5.70 | qfq | 9,113,577 | 52,468,705 | -1.89% |
| 2023-07-19 | 5.89 | 5.90 | 5.78 | 5.83 | 5.81 | qfq | 10,267,201 | 59,832,786 | -0.85% |
| 2023-07-18 | 5.95 | 5.95 | 5.83 | 5.88 | 5.86 | qfq | 13,419,612 | 78,857,620 | -1.34% |
| 2023-07-17 | 6.00 | 6.03 | 5.85 | 5.96 | 5.94 | qfq | 22,519,672 | 132,975,204 | -1.81% |