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
两面针600249.SH
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）11,999,531
成交额（元）59,940,776
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | 2025-08-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 5.00 | 5.17 | 4.85 | 4.92 | 4.92 | qfq | 11,999,531 | 59,940,776 | -1.60% |
| 2026-07-16 | 4.90 | 5.05 | 4.86 | 5.00 | 5.00 | qfq | 8,765,700 | 43,659,330 | 1.63% |
| 2026-07-15 | 4.74 | 4.94 | 4.73 | 4.92 | 4.92 | qfq | 9,821,200 | 47,906,705 | 3.36% |
| 2026-07-14 | 4.63 | 4.78 | 4.62 | 4.76 | 4.76 | qfq | 6,411,000 | 30,190,624 | 2.15% |
| 2026-07-13 | 4.69 | 4.77 | 4.63 | 4.66 | 4.66 | qfq | 6,126,600 | 28,687,221 | -1.27% |
| 2026-07-10 | 4.61 | 4.81 | 4.56 | 4.72 | 4.72 | qfq | 8,433,600 | 39,853,533 | 1.94% |
| 2026-07-09 | 4.63 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 6,761,400 | 31,212,493 | -0.43% |
| 2026-07-08 | 4.57 | 4.73 | 4.51 | 4.65 | 4.65 | qfq | 6,622,800 | 30,692,141 | 0.87% |
| 2026-07-07 | 4.73 | 4.74 | 4.56 | 4.61 | 4.61 | qfq | 6,887,000 | 31,776,356 | -2.54% |
| 2026-07-06 | 4.69 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 6,369,600 | 30,119,434 | 1.28% |
| 2026-07-03 | 4.66 | 4.73 | 4.63 | 4.67 | 4.67 | qfq | 5,929,500 | 27,714,388 | 1.30% |
| 2026-07-02 | 4.56 | 4.71 | 4.54 | 4.61 | 4.61 | qfq | 7,930,100 | 36,775,965 | 1.10% |
| 2026-07-01 | 4.46 | 4.61 | 4.42 | 4.56 | 4.56 | qfq | 8,552,700 | 38,753,382 | 2.47% |
| 2026-06-30 | 4.55 | 4.57 | 4.40 | 4.45 | 4.45 | qfq | 7,694,651 | 34,244,538 | -2.20% |
| 2026-06-29 | 4.50 | 4.58 | 4.38 | 4.55 | 4.55 | qfq | 8,488,200 | 38,155,335 | 0.66% |
| 2026-06-26 | 4.61 | 4.65 | 4.52 | 4.52 | 4.52 | qfq | 8,177,000 | 37,470,408 | -3.21% |
| 2026-06-25 | 4.85 | 4.86 | 4.66 | 4.67 | 4.67 | qfq | 10,046,451 | 47,358,054 | -3.71% |
| 2026-06-24 | 5.01 | 5.05 | 4.84 | 4.85 | 4.85 | qfq | 9,227,950 | 45,227,271 | -4.15% |
| 2026-06-23 | 4.91 | 5.09 | 4.91 | 5.06 | 5.06 | qfq | 7,406,000 | 37,375,303 | 2.02% |
| 2026-06-22 | 4.98 | 4.98 | 4.80 | 4.96 | 4.96 | qfq | 9,173,381 | 44,749,533 | -0.60% |
| 2026-06-18 | 5.09 | 5.10 | 4.99 | 4.99 | 4.99 | qfq | 7,110,050 | 35,664,860 | -2.16% |
| 2026-06-17 | 5.25 | 5.26 | 5.08 | 5.10 | 5.10 | qfq | 10,508,850 | 53,987,178 | -3.59% |
| 2026-06-16 | 5.04 | 5.35 | 4.98 | 5.29 | 5.29 | qfq | 15,360,590 | 79,588,458 | 4.55% |
| 2026-06-15 | 5.16 | 5.24 | 5.00 | 5.06 | 5.06 | qfq | 9,033,050 | 46,031,837 | -1.56% |
| 2026-06-12 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | qfq | 7,871,202 | 40,101,228 | 2.39% |
| 2026-06-11 | 5.04 | 5.08 | 4.97 | 5.02 | 5.02 | qfq | 6,508,850 | 32,657,850 | -1.18% |
| 2026-06-10 | 5.09 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 6,127,320 | 31,005,693 | -0.59% |
| 2026-06-09 | 5.15 | 5.16 | 5.06 | 5.11 | 5.11 | qfq | 5,516,540 | 28,190,094 | -0.20% |
| 2026-06-08 | 5.15 | 5.28 | 5.07 | 5.12 | 5.12 | qfq | 8,301,140 | 42,872,742 | -3.03% |
| 2026-06-05 | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | qfq | 7,274,591 | 38,423,130 | 0.38% |
| 2026-06-04 | 5.42 | 5.47 | 5.25 | 5.26 | 5.26 | qfq | 7,655,000 | 40,800,437 | -2.05% |
| 2026-06-03 | 5.35 | 5.39 | 5.29 | 5.37 | 5.37 | qfq | 6,651,466 | 35,548,300 | 0.37% |
| 2026-06-02 | 5.45 | 5.47 | 5.29 | 5.35 | 5.35 | qfq | 9,537,900 | 50,963,435 | -1.83% |
| 2026-06-01 | 5.29 | 5.48 | 5.28 | 5.45 | 5.45 | qfq | 7,962,300 | 43,069,201 | 2.06% |
| 2026-05-29 | 5.33 | 5.43 | 5.32 | 5.34 | 5.34 | qfq | 9,051,550 | 48,664,455 | -0.19% |
| 2026-05-28 | 5.29 | 5.38 | 5.27 | 5.35 | 5.35 | qfq | 7,891,909 | 42,044,131 | 0.19% |
| 2026-05-27 | 5.35 | 5.38 | 5.19 | 5.34 | 5.34 | qfq | 12,363,060 | 65,336,458 | 0.00% |
| 2026-05-26 | 5.43 | 5.43 | 5.29 | 5.34 | 5.34 | qfq | 9,516,350 | 50,817,430 | -1.66% |
| 2026-05-25 | 5.53 | 5.56 | 5.38 | 5.43 | 5.43 | qfq | 9,837,000 | 53,653,802 | -1.45% |
| 2026-05-22 | 5.49 | 5.54 | 5.43 | 5.51 | 5.51 | qfq | 7,833,000 | 43,019,428 | 1.10% |
| 2026-05-21 | 5.65 | 5.67 | 5.45 | 5.45 | 5.45 | qfq | 12,388,050 | 68,965,434 | -2.68% |
| 2026-05-20 | 5.71 | 5.71 | 5.58 | 5.60 | 5.60 | qfq | 11,347,800 | 63,807,331 | -2.10% |
| 2026-05-19 | 5.72 | 5.83 | 5.68 | 5.72 | 5.72 | qfq | 10,205,800 | 58,601,856 | -0.35% |
| 2026-05-18 | 5.73 | 5.79 | 5.65 | 5.74 | 5.74 | qfq | 13,000,450 | 74,301,578 | 0.17% |
| 2026-05-15 | 5.68 | 5.83 | 5.68 | 5.73 | 5.73 | qfq | 12,588,819 | 72,510,757 | -0.35% |
| 2026-05-14 | 5.89 | 5.90 | 5.72 | 5.75 | 5.75 | qfq | 19,553,509 | 113,384,721 | -2.71% |
| 2026-05-13 | 5.89 | 5.94 | 5.84 | 5.91 | 5.91 | qfq | 20,064,850 | 118,182,092 | -0.34% |
| 2026-05-12 | 6.17 | 6.19 | 5.91 | 5.93 | 5.93 | qfq | 29,514,400 | 177,106,248 | -4.20% |
| 2026-05-11 | 6.31 | 6.33 | 6.12 | 6.19 | 6.19 | qfq | 33,152,351 | 205,336,221 | -2.67% |
| 2026-05-08 | 5.96 | 6.50 | 5.92 | 6.36 | 6.36 | qfq | 50,721,253 | 316,794,447 | 7.07% |
| 2026-05-07 | 5.95 | 5.98 | 5.90 | 5.94 | 5.94 | qfq | 13,202,300 | 78,434,573 | -0.17% |
| 2026-05-06 | 5.99 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 14,904,400 | 88,595,520 | -0.67% |
| 2026-04-30 | 6.00 | 6.08 | 5.94 | 5.99 | 5.99 | qfq | 13,743,200 | 82,510,216 | 0.34% |
| 2026-04-29 | 5.94 | 6.03 | 5.86 | 5.97 | 5.97 | qfq | 15,496,352 | 92,183,614 | -0.83% |
| 2026-04-28 | 5.95 | 6.08 | 5.94 | 6.02 | 6.02 | qfq | 15,878,801 | 95,570,705 | 0.33% |
| 2026-04-27 | 5.86 | 6.02 | 5.85 | 6.00 | 6.00 | qfq | 14,743,000 | 87,799,186 | 1.01% |
| 2026-04-24 | 5.91 | 5.96 | 5.85 | 5.94 | 5.94 | qfq | 12,236,890 | 72,220,214 | 0.17% |
| 2026-04-23 | 5.98 | 6.00 | 5.90 | 5.93 | 5.93 | qfq | 11,695,202 | 69,475,200 | -0.34% |
| 2026-04-22 | 5.87 | 5.98 | 5.86 | 5.95 | 5.95 | qfq | 15,421,513 | 91,387,877 | 0.85% |
| 2026-04-21 | 5.91 | 5.98 | 5.83 | 5.90 | 5.90 | qfq | 17,007,700 | 100,241,984 | -0.34% |
| 2026-04-20 | 5.98 | 5.99 | 5.89 | 5.92 | 5.92 | qfq | 17,400,700 | 103,056,933 | -1.17% |
| 2026-04-17 | 6.07 | 6.08 | 5.94 | 5.99 | 5.99 | qfq | 18,185,100 | 108,748,385 | -1.64% |
| 2026-04-16 | 6.06 | 6.15 | 5.93 | 6.09 | 6.09 | qfq | 25,931,460 | 156,695,632 | 1.16% |
| 2026-04-15 | 5.96 | 6.05 | 5.88 | 6.02 | 6.02 | qfq | 26,249,450 | 156,907,483 | 1.01% |
| 2026-04-14 | 6.06 | 6.07 | 5.88 | 5.96 | 5.96 | qfq | 21,968,608 | 130,613,851 | -1.49% |
| 2026-04-13 | 6.12 | 6.20 | 5.94 | 6.05 | 6.05 | qfq | 27,300,352 | 165,027,284 | -1.79% |
| 2026-04-10 | 6.32 | 6.33 | 6.14 | 6.16 | 6.16 | qfq | 30,517,227 | 189,918,710 | -1.91% |
| 2026-04-09 | 6.33 | 6.38 | 6.16 | 6.28 | 6.28 | qfq | 35,076,393 | 219,394,108 | -1.72% |
| 2026-04-08 | 6.48 | 6.54 | 6.35 | 6.39 | 6.39 | qfq | 51,012,130 | 326,729,538 | -2.44% |
| 2026-04-07 | 6.09 | 6.60 | 5.96 | 6.55 | 6.55 | qfq | 69,967,314 | 444,848,007 | 1.87% |
| 2026-04-03 | 6.70 | 6.83 | 6.43 | 6.43 | 6.43 | qfq | 65,218,350 | 428,861,336 | -9.94% |
| 2026-04-02 | 7.71 | 7.71 | 7.01 | 7.14 | 7.14 | qfq | 128,066,329 | 945,112,386 | 1.85% |
| 2026-04-01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | qfq | 7,154,552 | 50,153,410 | 10.05% |
| 2026-03-27 | 5.99 | 6.50 | 5.89 | 6.37 | 6.37 | qfq | 48,505,002 | 302,955,484 | 5.99% |
| 2026-03-26 | 5.79 | 6.17 | 5.79 | 6.01 | 6.01 | qfq | 38,043,801 | 228,665,863 | 4.34% |
| 2026-03-25 | 5.66 | 5.77 | 5.60 | 5.76 | 5.76 | qfq | 10,152,313 | 57,874,261 | 2.13% |
| 2026-03-24 | 5.47 | 5.66 | 5.35 | 5.64 | 5.64 | qfq | 17,002,450 | 93,770,675 | 6.42% |
| 2026-03-23 | 5.80 | 5.80 | 5.29 | 5.30 | 5.30 | qfq | 27,309,400 | 150,654,912 | -9.86% |
| 2026-03-20 | 6.00 | 6.07 | 5.85 | 5.88 | 5.88 | qfq | 11,988,150 | 71,293,103 | -1.84% |
| 2026-03-19 | 6.04 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 12,885,095 | 77,415,254 | -1.48% |
| 2026-03-18 | 6.00 | 6.09 | 5.95 | 6.08 | 6.08 | qfq | 11,309,733 | 68,279,170 | 1.33% |
| 2026-03-17 | 6.13 | 6.18 | 5.99 | 6.00 | 6.00 | qfq | 17,477,910 | 105,851,197 | -2.28% |
| 2026-03-16 | 5.86 | 6.25 | 5.83 | 6.14 | 6.14 | qfq | 35,799,362 | 218,803,782 | 4.78% |
| 2026-03-13 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | qfq | 9,626,885 | 56,378,447 | 1.21% |
| 2026-03-12 | 5.84 | 5.86 | 5.76 | 5.79 | 5.79 | qfq | 6,387,101 | 37,123,834 | -0.52% |
| 2026-03-11 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | qfq | 5,514,713 | 32,135,212 | -0.68% |
| 2026-03-10 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | qfq | 5,904,500 | 34,496,980 | 1.03% |
| 2026-03-09 | 5.80 | 5.87 | 5.75 | 5.80 | 5.80 | qfq | 8,190,002 | 47,513,978 | -1.02% |
| 2026-03-06 | 5.70 | 5.86 | 5.68 | 5.86 | 5.86 | qfq | 9,377,451 | 54,339,381 | 2.81% |
| 2026-03-05 | 5.66 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 9,722,875 | 55,321,092 | 2.15% |
| 2026-03-04 | 5.67 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 12,367,061 | 69,531,416 | -2.45% |
| 2026-03-03 | 5.78 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 12,057,621 | 69,829,241 | -1.21% |
| 2026-03-02 | 5.93 | 5.96 | 5.75 | 5.79 | 5.79 | qfq | 17,329,400 | 100,922,631 | -3.34% |
| 2026-02-27 | 5.97 | 5.99 | 5.94 | 5.99 | 5.99 | qfq | 5,146,750 | 30,751,712 | 0.17% |
| 2026-02-26 | 6.05 | 6.06 | 5.95 | 5.98 | 5.98 | qfq | 7,480,761 | 44,821,311 | -0.99% |
| 2026-02-25 | 5.98 | 6.11 | 5.98 | 6.04 | 6.04 | qfq | 11,217,562 | 67,960,492 | 1.00% |
| 2026-02-24 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | qfq | 8,835,001 | 52,657,167 | 1.53% |
| 2026-02-13 | 5.87 | 5.95 | 5.87 | 5.89 | 5.89 | qfq | 8,310,750 | 49,057,949 | -0.34% |
| 2026-02-12 | 6.10 | 6.11 | 5.90 | 5.91 | 5.91 | qfq | 12,650,050 | 75,404,803 | -2.96% |
| 2026-02-11 | 6.13 | 6.13 | 6.06 | 6.09 | 6.09 | qfq | 6,918,000 | 42,163,166 | -0.33% |
| 2026-02-10 | 6.13 | 6.15 | 6.08 | 6.11 | 6.11 | qfq | 8,729,050 | 53,389,774 | -0.49% |
| 2026-02-09 | 6.05 | 6.15 | 6.03 | 6.14 | 6.14 | qfq | 11,963,750 | 72,815,301 | 1.66% |
| 2026-02-06 | 6.01 | 6.09 | 6.01 | 6.04 | 6.04 | qfq | 10,126,400 | 61,241,429 | -0.33% |
| 2026-02-05 | 5.99 | 6.12 | 5.97 | 6.06 | 6.06 | qfq | 13,342,055 | 80,864,478 | 1.17% |
| 2026-02-04 | 5.89 | 6.00 | 5.89 | 5.99 | 5.99 | qfq | 10,054,800 | 60,055,808 | 1.35% |
| 2026-02-03 | 5.89 | 5.93 | 5.84 | 5.91 | 5.91 | qfq | 7,977,300 | 46,961,957 | 0.85% |
| 2026-02-02 | 5.92 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 11,299,501 | 66,976,734 | -1.01% |
| 2026-01-30 | 5.88 | 5.97 | 5.82 | 5.92 | 5.92 | qfq | 11,266,150 | 66,337,125 | 0.51% |
| 2026-01-29 | 5.88 | 5.98 | 5.83 | 5.89 | 5.89 | qfq | 12,144,450 | 71,630,413 | -0.67% |
| 2026-01-28 | 5.97 | 6.03 | 5.92 | 5.93 | 5.93 | qfq | 8,517,600 | 50,817,520 | -0.84% |
| 2026-01-27 | 6.02 | 6.05 | 5.86 | 5.98 | 5.98 | qfq | 11,573,128 | 68,761,773 | -0.99% |
| 2026-01-26 | 6.10 | 6.11 | 6.00 | 6.04 | 6.04 | qfq | 12,541,460 | 75,816,783 | -0.98% |
| 2026-01-23 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | qfq | 9,917,930 | 60,382,446 | 0.00% |
| 2026-01-22 | 6.06 | 6.12 | 6.01 | 6.10 | 6.10 | qfq | 10,798,250 | 65,579,253 | 1.16% |
| 2026-01-21 | 5.99 | 6.05 | 5.94 | 6.03 | 6.03 | qfq | 11,284,180 | 67,670,953 | 0.00% |
| 2026-01-20 | 5.97 | 6.04 | 5.91 | 6.03 | 6.03 | qfq | 13,205,250 | 79,146,571 | 1.52% |
| 2026-01-19 | 5.85 | 5.95 | 5.81 | 5.94 | 5.94 | qfq | 10,620,050 | 62,821,071 | 1.71% |
| 2026-01-16 | 5.89 | 5.91 | 5.79 | 5.84 | 5.84 | qfq | 9,989,950 | 58,366,254 | -0.51% |
| 2026-01-15 | 5.86 | 5.94 | 5.85 | 5.87 | 5.87 | qfq | 8,474,800 | 49,881,769 | -0.51% |
| 2026-01-14 | 5.93 | 5.97 | 5.83 | 5.90 | 5.90 | qfq | 15,247,161 | 90,101,901 | -0.34% |
| 2026-01-13 | 5.96 | 6.02 | 5.89 | 5.92 | 5.92 | qfq | 14,506,750 | 86,431,688 | -0.67% |
| 2026-01-12 | 5.88 | 6.00 | 5.86 | 5.96 | 5.96 | qfq | 14,391,852 | 85,281,875 | 1.36% |
| 2026-01-09 | 5.85 | 5.88 | 5.79 | 5.88 | 5.88 | qfq | 11,951,503 | 69,756,432 | 1.03% |
| 2026-01-08 | 5.78 | 5.86 | 5.75 | 5.82 | 5.82 | qfq | 12,172,500 | 70,780,621 | 0.87% |
| 2026-01-07 | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | qfq | 13,628,445 | 79,189,070 | -2.04% |
| 2026-01-06 | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | qfq | 10,877,318 | 63,840,864 | 1.03% |
| 2026-01-05 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | qfq | 10,451,903 | 60,824,104 | 1.39% |
| 2025-12-31 | 5.86 | 5.90 | 5.73 | 5.75 | 5.75 | qfq | 17,415,460 | 100,623,157 | -1.71% |
| 2025-12-30 | 5.94 | 5.95 | 5.83 | 5.85 | 5.85 | qfq | 9,949,050 | 58,498,772 | -1.52% |
| 2025-12-29 | 6.05 | 6.07 | 5.91 | 5.94 | 5.94 | qfq | 10,611,600 | 63,297,019 | -2.14% |
| 2025-12-26 | 6.13 | 6.16 | 6.05 | 6.07 | 6.07 | qfq | 9,564,100 | 58,386,981 | -0.98% |
| 2025-12-25 | 6.10 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 7,726,100 | 47,182,742 | 0.16% |
| 2025-12-24 | 6.08 | 6.12 | 6.02 | 6.12 | 6.12 | qfq | 9,251,650 | 56,329,779 | 0.66% |
| 2025-12-23 | 6.18 | 6.18 | 6.04 | 6.08 | 6.08 | qfq | 10,265,020 | 62,445,616 | -1.46% |
| 2025-12-22 | 6.22 | 6.24 | 6.14 | 6.17 | 6.17 | qfq | 11,283,801 | 69,734,299 | -0.96% |
| 2025-12-19 | 6.08 | 6.24 | 6.06 | 6.23 | 6.23 | qfq | 15,468,320 | 95,569,986 | 2.30% |
| 2025-12-18 | 5.97 | 6.19 | 5.93 | 6.09 | 6.09 | qfq | 18,449,952 | 112,923,349 | 2.18% |
| 2025-12-17 | 6.05 | 6.08 | 5.87 | 5.96 | 5.96 | qfq | 15,830,625 | 94,412,340 | -1.49% |
| 2025-12-16 | 5.95 | 6.33 | 5.93 | 6.05 | 6.05 | qfq | 19,751,950 | 120,013,806 | 1.00% |
| 2025-12-15 | 5.83 | 6.01 | 5.80 | 5.99 | 5.99 | qfq | 13,368,953 | 79,413,365 | 2.74% |
| 2025-12-12 | 5.91 | 5.94 | 5.79 | 5.83 | 5.83 | qfq | 15,338,200 | 89,957,602 | -1.35% |
| 2025-12-11 | 6.13 | 6.14 | 5.90 | 5.91 | 5.91 | qfq | 18,189,703 | 108,519,348 | -3.59% |
| 2025-12-10 | 6.29 | 6.32 | 6.09 | 6.13 | 6.13 | qfq | 16,060,850 | 99,114,868 | -2.54% |
| 2025-12-09 | 6.25 | 6.31 | 6.14 | 6.29 | 6.29 | qfq | 11,656,251 | 72,762,688 | 0.48% |
| 2025-12-08 | 6.35 | 6.35 | 6.22 | 6.26 | 6.26 | qfq | 11,016,680 | 69,209,843 | -0.48% |
| 2025-12-05 | 6.25 | 6.33 | 6.17 | 6.29 | 6.29 | qfq | 9,242,300 | 57,882,014 | 0.80% |
| 2025-12-04 | 6.37 | 6.42 | 6.21 | 6.24 | 6.24 | qfq | 10,674,450 | 67,050,609 | -2.19% |
| 2025-12-03 | 6.44 | 6.52 | 6.35 | 6.38 | 6.38 | qfq | 11,981,450 | 76,658,793 | -0.93% |
| 2025-12-02 | 6.33 | 6.49 | 6.23 | 6.44 | 6.44 | qfq | 14,689,000 | 93,834,846 | 1.58% |
| 2025-12-01 | 6.31 | 6.47 | 6.31 | 6.34 | 6.34 | qfq | 12,016,750 | 76,695,969 | 0.48% |
| 2025-11-28 | 6.31 | 6.33 | 6.15 | 6.31 | 6.31 | qfq | 13,047,650 | 81,498,756 | 0.64% |
| 2025-11-27 | 6.24 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 14,218,400 | 89,502,432 | 0.64% |
| 2025-11-26 | 6.17 | 6.39 | 6.15 | 6.23 | 6.23 | qfq | 15,491,050 | 97,148,284 | 0.81% |
| 2025-11-25 | 6.15 | 6.20 | 6.07 | 6.18 | 6.18 | qfq | 11,080,073 | 68,158,231 | 0.98% |
| 2025-11-24 | 6.14 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 14,520,000 | 89,044,483 | 0.82% |
| 2025-11-21 | 6.50 | 6.51 | 6.06 | 6.07 | 6.07 | qfq | 23,095,600 | 143,751,495 | -7.04% |
| 2025-11-20 | 6.75 | 6.82 | 6.47 | 6.53 | 6.53 | qfq | 19,827,200 | 130,389,573 | -3.69% |
| 2025-11-19 | 6.75 | 6.85 | 6.68 | 6.78 | 6.78 | qfq | 15,019,200 | 101,347,360 | 0.44% |
| 2025-11-18 | 6.81 | 6.89 | 6.68 | 6.75 | 6.75 | qfq | 17,965,554 | 121,190,086 | -1.46% |
| 2025-11-17 | 6.88 | 6.98 | 6.78 | 6.85 | 6.85 | qfq | 20,931,500 | 143,256,371 | -0.44% |
| 2025-11-14 | 7.00 | 7.14 | 6.87 | 6.88 | 6.88 | qfq | 24,356,196 | 169,668,050 | -1.85% |
| 2025-11-13 | 6.98 | 7.10 | 6.87 | 7.01 | 7.01 | qfq | 29,701,589 | 207,021,479 | 0.14% |
| 2025-11-12 | 6.77 | 7.32 | 6.76 | 7.00 | 7.00 | qfq | 45,614,742 | 320,188,958 | 3.09% |
| 2025-11-11 | 6.69 | 6.86 | 6.64 | 6.79 | 6.79 | qfq | 19,040,260 | 128,319,769 | 1.34% |
| 2025-11-10 | 6.58 | 6.76 | 6.50 | 6.70 | 6.70 | qfq | 19,918,324 | 133,171,035 | 1.82% |
| 2025-11-07 | 6.56 | 6.70 | 6.54 | 6.58 | 6.58 | qfq | 16,551,800 | 109,814,749 | 0.30% |
| 2025-11-06 | 6.53 | 6.63 | 6.45 | 6.56 | 6.56 | qfq | 20,577,551 | 134,944,429 | 1.08% |
| 2025-11-05 | 6.45 | 6.53 | 6.39 | 6.49 | 6.49 | qfq | 17,640,835 | 114,455,079 | 0.00% |
| 2025-11-04 | 6.52 | 6.77 | 6.45 | 6.49 | 6.49 | qfq | 32,105,601 | 209,764,436 | 1.72% |
| 2025-11-03 | 6.19 | 6.39 | 6.19 | 6.38 | 6.38 | qfq | 18,244,851 | 115,182,157 | 2.90% |
| 2025-10-31 | 6.13 | 6.24 | 6.13 | 6.20 | 6.20 | qfq | 11,281,501 | 69,970,458 | 1.31% |
| 2025-10-30 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | qfq | 12,889,942 | 79,543,613 | -1.13% |
| 2025-10-29 | 6.31 | 6.31 | 6.10 | 6.19 | 6.19 | qfq | 18,146,101 | 112,163,209 | -2.52% |
| 2025-10-28 | 6.35 | 6.37 | 6.29 | 6.35 | 6.35 | qfq | 15,017,700 | 95,080,859 | 0.79% |
| 2025-10-27 | 6.33 | 6.37 | 6.25 | 6.30 | 6.30 | qfq | 15,966,153 | 100,705,688 | -0.63% |
| 2025-10-24 | 6.32 | 6.41 | 6.31 | 6.34 | 6.34 | qfq | 16,313,700 | 103,607,113 | -0.16% |
| 2025-10-23 | 6.33 | 6.41 | 6.27 | 6.35 | 6.35 | qfq | 18,314,100 | 115,972,791 | 0.00% |
| 2025-10-22 | 6.28 | 6.47 | 6.24 | 6.35 | 6.35 | qfq | 30,946,229 | 196,838,878 | -0.31% |
| 2025-10-21 | 6.09 | 6.56 | 6.04 | 6.37 | 6.37 | qfq | 44,573,909 | 280,243,744 | 4.60% |
| 2025-10-20 | 5.95 | 6.10 | 5.92 | 6.09 | 6.09 | qfq | 16,728,100 | 100,878,947 | 2.87% |
| 2025-10-17 | 6.00 | 6.05 | 5.91 | 5.92 | 5.92 | qfq | 11,878,750 | 70,967,545 | -1.33% |
| 2025-10-16 | 6.06 | 6.10 | 5.97 | 6.00 | 6.00 | qfq | 12,392,501 | 74,583,675 | -1.64% |
| 2025-10-15 | 5.97 | 6.11 | 5.95 | 6.10 | 6.10 | qfq | 19,939,100 | 120,903,489 | 2.52% |
| 2025-10-14 | 5.91 | 6.00 | 5.91 | 5.95 | 5.95 | qfq | 11,341,650 | 67,532,449 | 0.34% |
| 2025-10-13 | 5.85 | 5.95 | 5.81 | 5.93 | 5.93 | qfq | 12,247,701 | 72,175,774 | -1.17% |
| 2025-10-10 | 5.91 | 6.06 | 5.87 | 6.00 | 6.00 | qfq | 16,573,300 | 99,448,093 | 1.52% |
| 2025-10-09 | 5.85 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 11,466,850 | 67,065,320 | 0.85% |
| 2025-09-30 | 5.90 | 5.91 | 5.85 | 5.86 | 5.86 | qfq | 8,377,000 | 49,213,919 | -0.51% |
| 2025-09-29 | 5.91 | 5.93 | 5.77 | 5.89 | 5.89 | qfq | 11,961,199 | 70,222,726 | 0.17% |
| 2025-09-26 | 5.83 | 5.95 | 5.83 | 5.88 | 5.88 | qfq | 10,272,200 | 60,571,596 | 0.00% |
| 2025-09-25 | 6.03 | 6.05 | 5.88 | 5.88 | 5.88 | qfq | 13,342,001 | 79,164,240 | -1.84% |
| 2025-09-24 | 5.86 | 6.01 | 5.82 | 5.99 | 5.99 | qfq | 16,011,600 | 95,543,569 | 1.70% |
| 2025-09-23 | 6.07 | 6.07 | 5.81 | 5.89 | 5.89 | qfq | 22,219,427 | 130,876,229 | -2.97% |
| 2025-09-22 | 6.15 | 6.16 | 6.03 | 6.07 | 6.07 | qfq | 17,747,400 | 107,795,019 | -1.94% |
| 2025-09-19 | 6.14 | 6.24 | 6.06 | 6.19 | 6.19 | qfq | 24,116,301 | 148,414,344 | 1.14% |
| 2025-09-18 | 6.24 | 6.25 | 6.06 | 6.12 | 6.12 | qfq | 24,834,300 | 153,114,330 | -2.08% |
| 2025-09-17 | 6.35 | 6.37 | 6.23 | 6.25 | 6.25 | qfq | 22,914,390 | 143,997,094 | -1.26% |
| 2025-09-16 | 6.36 | 6.46 | 6.27 | 6.33 | 6.33 | qfq | 29,515,541 | 187,030,844 | -0.94% |
| 2025-09-15 | 6.36 | 6.41 | 6.33 | 6.39 | 6.39 | qfq | 29,610,050 | 188,449,172 | -0.16% |
| 2025-09-12 | 6.48 | 6.61 | 6.40 | 6.40 | 6.40 | qfq | 41,322,650 | 267,197,911 | -1.23% |
| 2025-09-11 | 6.55 | 6.64 | 6.42 | 6.48 | 6.48 | qfq | 57,117,219 | 370,436,073 | -3.14% |
| 2025-09-10 | 6.50 | 7.06 | 6.41 | 6.69 | 6.69 | qfq | 111,799,445 | 744,563,362 | 1.21% |
| 2025-09-09 | 6.02 | 6.61 | 6.00 | 6.61 | 6.61 | qfq | 51,416,703 | 333,569,106 | 9.98% |
| 2025-09-08 | 5.96 | 6.01 | 5.93 | 6.01 | 6.01 | qfq | 22,187,065 | 132,710,296 | 1.01% |
| 2025-09-05 | 6.00 | 6.01 | 5.81 | 5.95 | 5.95 | qfq | 23,587,500 | 139,273,638 | -0.17% |
| 2025-09-04 | 5.77 | 5.98 | 5.73 | 5.96 | 5.96 | qfq | 32,247,154 | 190,808,051 | 3.29% |
| 2025-09-03 | 5.89 | 5.94 | 5.75 | 5.77 | 5.77 | qfq | 13,109,287 | 76,757,396 | -2.20% |
| 2025-09-02 | 5.89 | 5.92 | 5.81 | 5.90 | 5.90 | qfq | 15,991,740 | 93,910,081 | 0.17% |
| 2025-09-01 | 5.82 | 5.90 | 5.76 | 5.89 | 5.89 | qfq | 14,911,751 | 87,193,076 | 1.55% |
| 2025-08-29 | 5.80 | 5.85 | 5.77 | 5.80 | 5.80 | qfq | 11,636,850 | 67,655,338 | -0.17% |
| 2025-08-28 | 5.76 | 5.88 | 5.68 | 5.81 | 5.81 | qfq | 18,001,712 | 103,955,958 | 0.17% |
| 2025-08-27 | 5.98 | 5.99 | 5.80 | 5.80 | 5.80 | qfq | 21,538,000 | 126,742,562 | -3.01% |
| 2025-08-26 | 5.92 | 6.02 | 5.89 | 5.98 | 5.98 | qfq | 20,026,140 | 119,704,974 | 1.01% |
| 2025-08-25 | 5.92 | 5.94 | 5.87 | 5.92 | 5.92 | qfq | 19,492,091 | 115,036,733 | 0.00% |
| 2025-08-22 | 6.00 | 6.00 | 5.85 | 5.92 | 5.92 | qfq | 17,886,400 | 105,702,223 | -1.00% |
| 2025-08-21 | 5.90 | 6.04 | 5.90 | 5.98 | 5.98 | qfq | 26,272,701 | 157,221,543 | 1.36% |
| 2025-08-20 | 5.84 | 5.90 | 5.82 | 5.90 | 5.90 | qfq | 14,310,471 | 84,011,488 | 1.03% |
| 2025-08-19 | 5.80 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 12,819,102 | 74,841,621 | 0.69% |
| 2025-08-18 | 5.75 | 5.86 | 5.72 | 5.80 | 5.80 | qfq | 12,983,241 | 75,331,368 | 0.69% |
| 2025-08-15 | 5.74 | 5.78 | 5.73 | 5.76 | 5.73 | qfq | 10,170,782 | 58,519,923 | 0.35% |
| 2025-08-14 | 5.86 | 5.87 | 5.73 | 5.74 | 5.71 | qfq | 12,592,401 | 72,864,798 | -2.05% |
| 2025-08-13 | 5.94 | 5.94 | 5.84 | 5.86 | 5.83 | qfq | 12,509,151 | 73,374,741 | -0.68% |
| 2025-08-12 | 5.92 | 5.97 | 5.89 | 5.90 | 5.87 | qfq | 11,807,905 | 69,928,178 | -0.17% |
| 2025-08-11 | 5.88 | 5.94 | 5.86 | 5.91 | 5.88 | qfq | 10,147,517 | 59,947,631 | 0.51% |
| 2025-08-08 | 5.89 | 5.90 | 5.83 | 5.88 | 5.85 | qfq | 10,779,302 | 63,221,296 | -0.17% |
| 2025-08-07 | 5.97 | 6.04 | 5.82 | 5.89 | 5.86 | qfq | 16,787,816 | 99,380,263 | -1.34% |
| 2025-08-06 | 5.93 | 5.97 | 5.88 | 5.97 | 5.94 | qfq | 14,883,465 | 88,256,880 | 0.84% |
| 2025-08-05 | 5.96 | 6.05 | 5.89 | 5.92 | 5.89 | qfq | 17,221,951 | 102,497,012 | -0.17% |
| 2025-08-04 | 5.81 | 5.97 | 5.80 | 5.93 | 5.90 | qfq | 21,038,415 | 124,637,705 | 2.07% |
| 2025-08-01 | 5.76 | 5.83 | 5.75 | 5.81 | 5.78 | qfq | 8,739,551 | 50,654,597 | 1.22% |
| 2025-07-31 | 5.83 | 5.86 | 5.74 | 5.74 | 5.71 | qfq | 9,959,900 | 57,669,517 | -1.54% |
| 2025-07-30 | 5.82 | 5.86 | 5.79 | 5.83 | 5.80 | qfq | 11,795,510 | 68,708,528 | -0.17% |
| 2025-07-29 | 5.90 | 5.93 | 5.80 | 5.84 | 5.81 | qfq | 9,804,000 | 57,178,243 | -1.02% |
| 2025-07-28 | 5.94 | 5.96 | 5.87 | 5.90 | 5.87 | qfq | 10,411,115 | 61,383,227 | -0.67% |
| 2025-07-25 | 5.97 | 6.04 | 5.92 | 5.94 | 5.91 | qfq | 17,285,300 | 103,071,339 | -0.50% |
| 2025-07-24 | 5.92 | 5.99 | 5.89 | 5.97 | 5.94 | qfq | 18,887,812 | 112,356,514 | 0.84% |
| 2025-07-23 | 5.87 | 5.96 | 5.82 | 5.92 | 5.89 | qfq | 19,987,601 | 118,133,652 | 0.68% |
| 2025-07-22 | 5.89 | 5.91 | 5.84 | 5.88 | 5.85 | qfq | 10,339,001 | 60,670,990 | -0.17% |
| 2025-07-21 | 5.78 | 5.91 | 5.76 | 5.89 | 5.86 | qfq | 14,215,251 | 83,272,960 | 1.90% |
| 2025-07-18 | 5.85 | 5.86 | 5.75 | 5.78 | 5.75 | qfq | 9,282,202 | 53,675,396 | -1.20% |
| 2025-07-17 | 5.77 | 5.94 | 5.75 | 5.85 | 5.82 | qfq | 13,493,750 | 78,705,444 | 1.21% |
| 2025-07-16 | 5.71 | 5.79 | 5.69 | 5.78 | 5.75 | qfq | 9,054,900 | 52,175,952 | 1.23% |
| 2025-07-15 | 5.88 | 5.89 | 5.65 | 5.71 | 5.68 | qfq | 18,316,550 | 105,035,211 | -3.06% |
| 2025-07-14 | 5.89 | 5.92 | 5.86 | 5.89 | 5.86 | qfq | 10,171,600 | 59,909,196 | -0.17% |
| 2025-07-11 | 5.90 | 5.92 | 5.83 | 5.90 | 5.87 | qfq | 13,015,350 | 76,451,852 | -0.17% |
| 2025-07-10 | 5.91 | 5.93 | 5.85 | 5.91 | 5.88 | qfq | 12,914,400 | 76,022,392 | -0.51% |
| 2025-07-09 | 5.95 | 6.02 | 5.92 | 5.94 | 5.91 | qfq | 18,083,990 | 107,877,648 | -0.17% |
| 2025-07-08 | 5.92 | 5.99 | 5.90 | 5.95 | 5.92 | qfq | 14,432,750 | 85,730,472 | -0.17% |
| 2025-07-07 | 5.95 | 6.01 | 5.91 | 5.96 | 5.93 | qfq | 19,616,791 | 116,689,853 | -1.00% |
| 2025-07-04 | 5.81 | 6.09 | 5.76 | 6.02 | 5.99 | qfq | 39,481,194 | 235,828,646 | 3.44% |
| 2025-07-03 | 5.77 | 5.85 | 5.74 | 5.82 | 5.79 | qfq | 14,370,950 | 83,523,571 | 0.87% |
| 2025-07-02 | 5.81 | 5.81 | 5.73 | 5.77 | 5.74 | qfq | 9,826,899 | 56,609,631 | -0.52% |
| 2025-07-01 | 5.78 | 5.81 | 5.72 | 5.80 | 5.77 | qfq | 13,983,700 | 80,838,456 | 0.35% |
| 2025-06-30 | 5.75 | 5.78 | 5.71 | 5.78 | 5.75 | qfq | 10,230,850 | 58,897,461 | 0.52% |
| 2025-06-27 | 5.74 | 5.80 | 5.72 | 5.75 | 5.72 | qfq | 10,174,300 | 58,621,190 | 0.17% |
| 2025-06-26 | 5.83 | 5.83 | 5.72 | 5.74 | 5.71 | qfq | 12,616,251 | 72,691,770 | -1.03% |
| 2025-06-25 | 5.77 | 5.87 | 5.68 | 5.80 | 5.77 | qfq | 19,957,650 | 115,051,627 | 0.87% |
| 2025-06-24 | 5.65 | 5.77 | 5.65 | 5.75 | 5.72 | qfq | 12,890,050 | 73,766,072 | 1.95% |
| 2025-06-23 | 5.50 | 5.66 | 5.50 | 5.64 | 5.61 | qfq | 12,053,601 | 67,722,871 | 1.08% |
| 2025-06-20 | 5.58 | 5.65 | 5.53 | 5.58 | 5.55 | qfq | 11,995,700 | 67,011,461 | -0.18% |
| 2025-06-19 | 5.78 | 5.78 | 5.58 | 5.59 | 5.56 | qfq | 18,226,600 | 103,218,705 | -3.45% |
| 2025-06-18 | 5.91 | 5.93 | 5.77 | 5.79 | 5.76 | qfq | 17,310,806 | 100,693,616 | -2.03% |
| 2025-06-17 | 6.03 | 6.03 | 5.89 | 5.91 | 5.88 | qfq | 15,331,250 | 91,126,727 | -1.01% |
| 2025-06-16 | 5.82 | 5.99 | 5.82 | 5.97 | 5.94 | qfq | 17,595,137 | 104,121,900 | 1.36% |
| 2025-06-13 | 6.11 | 6.13 | 5.88 | 5.89 | 5.86 | qfq | 30,275,703 | 180,326,728 | -4.23% |
| 2025-06-12 | 6.20 | 6.26 | 6.13 | 6.15 | 6.12 | qfq | 28,020,502 | 173,080,659 | -1.44% |
| 2025-06-11 | 6.43 | 6.43 | 6.24 | 6.24 | 6.21 | qfq | 34,964,300 | 220,227,007 | -3.41% |
| 2025-06-10 | 6.41 | 6.58 | 6.26 | 6.46 | 6.43 | qfq | 42,444,887 | 270,943,607 | 0.00% |
| 2025-06-09 | 6.54 | 6.65 | 6.41 | 6.46 | 6.43 | qfq | 39,795,201 | 258,646,543 | -0.15% |
| 2025-06-06 | 6.36 | 6.60 | 6.22 | 6.47 | 6.44 | qfq | 46,113,900 | 294,027,535 | 0.78% |
| 2025-06-05 | 6.65 | 6.67 | 6.40 | 6.42 | 6.39 | qfq | 60,468,405 | 392,830,819 | -4.89% |
| 2025-06-04 | 6.53 | 6.75 | 6.42 | 6.75 | 6.71 | qfq | 73,487,117 | 487,752,605 | 3.69% |
| 2025-06-03 | 6.13 | 6.60 | 6.12 | 6.51 | 6.48 | qfq | 63,833,257 | 411,039,518 | 4.66% |
| 2025-05-30 | 6.37 | 6.43 | 6.19 | 6.22 | 6.19 | qfq | 41,394,861 | 259,866,819 | -2.66% |
| 2025-05-29 | 6.37 | 6.51 | 6.22 | 6.39 | 6.36 | qfq | 64,522,543 | 412,523,753 | -0.47% |
| 2025-05-28 | 6.27 | 6.70 | 6.27 | 6.42 | 6.39 | qfq | 82,609,400 | 532,133,314 | 1.42% |
| 2025-05-27 | 6.05 | 6.49 | 5.98 | 6.33 | 6.30 | qfq | 78,525,696 | 488,143,185 | 4.28% |
| 2025-05-26 | 5.88 | 6.07 | 5.73 | 6.07 | 6.04 | qfq | 52,960,300 | 313,750,459 | 2.02% |
| 2025-05-23 | 6.11 | 6.16 | 5.95 | 5.95 | 5.92 | qfq | 89,227,526 | 538,966,815 | -5.56% |
| 2025-05-22 | 5.96 | 6.61 | 5.96 | 6.30 | 6.27 | qfq | 122,127,386 | 785,952,376 | 4.83% |
| 2025-05-21 | 6.08 | 6.26 | 5.99 | 6.01 | 5.98 | qfq | 67,149,183 | 408,049,134 | -3.22% |
| 2025-05-20 | 6.10 | 6.72 | 6.07 | 6.21 | 6.18 | qfq | 99,300,666 | 625,302,697 | 1.64% |
| 2025-05-19 | 5.89 | 6.24 | 5.83 | 6.11 | 6.08 | qfq | 73,694,516 | 444,753,898 | 3.04% |
| 2025-05-16 | 5.98 | 6.06 | 5.81 | 5.93 | 5.90 | qfq | 88,007,523 | 520,675,966 | -4.05% |
| 2025-05-15 | 5.62 | 6.18 | 5.58 | 6.18 | 6.15 | qfq | 116,057,679 | 699,130,081 | 9.96% |
| 2025-05-14 | 5.52 | 5.64 | 5.48 | 5.62 | 5.59 | qfq | 26,812,500 | 149,299,705 | 1.63% |
| 2025-05-13 | 5.51 | 5.58 | 5.46 | 5.53 | 5.50 | qfq | 23,413,906 | 129,276,244 | 0.36% |
| 2025-05-12 | 5.56 | 5.64 | 5.46 | 5.51 | 5.48 | qfq | 26,671,500 | 147,015,356 | -1.25% |
| 2025-05-09 | 5.57 | 5.72 | 5.47 | 5.58 | 5.55 | qfq | 37,610,150 | 210,110,274 | 0.18% |
| 2025-05-08 | 5.50 | 5.62 | 5.46 | 5.57 | 5.54 | qfq | 24,700,400 | 137,362,451 | 0.72% |
| 2025-05-07 | 5.52 | 5.60 | 5.46 | 5.53 | 5.50 | qfq | 27,696,351 | 153,168,031 | 1.10% |
| 2025-05-06 | 5.37 | 5.47 | 5.35 | 5.47 | 5.44 | qfq | 25,336,650 | 137,724,102 | 2.82% |
| 2025-04-30 | 5.42 | 5.54 | 5.32 | 5.32 | 5.29 | qfq | 25,513,900 | 137,405,949 | -1.48% |
| 2025-04-29 | 5.37 | 5.46 | 5.30 | 5.40 | 5.37 | qfq | 24,260,315 | 130,672,409 | 0.93% |
| 2025-04-28 | 5.57 | 5.57 | 5.29 | 5.35 | 5.32 | qfq | 37,484,556 | 201,383,814 | -3.60% |
| 2025-04-25 | 5.78 | 5.83 | 5.54 | 5.55 | 5.52 | qfq | 63,607,100 | 357,264,271 | -6.72% |
| 2025-04-24 | 5.79 | 6.04 | 5.65 | 5.95 | 5.92 | qfq | 64,001,253 | 376,688,824 | 1.88% |
| 2025-04-23 | 5.91 | 6.05 | 5.82 | 5.84 | 5.81 | qfq | 57,190,684 | 337,199,601 | -0.85% |
| 2025-04-22 | 6.01 | 6.10 | 5.80 | 5.89 | 5.86 | qfq | 77,996,484 | 461,162,275 | -3.76% |
| 2025-04-21 | 5.95 | 6.46 | 5.84 | 6.12 | 6.09 | qfq | 108,198,969 | 659,958,714 | -5.26% |
| 2025-04-18 | 6.90 | 6.96 | 6.46 | 6.46 | 6.43 | qfq | 113,389,772 | 748,569,746 | -10.03% |
| 2025-04-17 | 7.20 | 7.98 | 7.07 | 7.18 | 7.14 | qfq | 170,821,880 | 1,275,426,416 | -2.45% |
| 2025-04-16 | 6.70 | 7.36 | 6.20 | 7.36 | 7.32 | qfq | 161,465,611 | 1,106,630,250 | 10.01% |
| 2025-04-15 | 6.62 | 6.69 | 6.12 | 6.69 | 6.66 | qfq | 88,011,953 | 566,145,105 | 10.03% |
| 2025-04-14 | 5.96 | 6.08 | 5.85 | 6.08 | 6.05 | qfq | 22,929,047 | 138,225,269 | 9.95% |
| 2025-04-11 | 5.00 | 5.53 | 4.98 | 5.53 | 5.50 | qfq | 17,593,891 | 95,194,654 | 9.94% |
| 2025-04-10 | 4.86 | 5.10 | 4.85 | 5.03 | 5.00 | qfq | 12,361,250 | 62,188,072 | 3.07% |
| 2025-04-09 | 4.71 | 4.92 | 4.43 | 4.88 | 4.85 | qfq | 15,366,551 | 71,710,560 | 2.74% |
| 2025-04-08 | 4.88 | 4.91 | 4.65 | 4.75 | 4.73 | qfq | 15,724,621 | 74,730,311 | -1.86% |
| 2025-04-07 | 5.15 | 5.15 | 4.84 | 4.84 | 4.81 | qfq | 12,960,400 | 63,625,147 | -10.04% |
| 2025-04-03 | 5.29 | 5.40 | 5.26 | 5.38 | 5.35 | qfq | 10,977,601 | 58,656,241 | 0.75% |
| 2025-04-02 | 5.18 | 5.45 | 5.16 | 5.34 | 5.31 | qfq | 12,449,850 | 66,269,813 | 3.09% |
| 2025-04-01 | 5.09 | 5.28 | 5.09 | 5.18 | 5.15 | qfq | 9,058,160 | 47,176,160 | 1.37% |
| 2025-03-31 | 5.24 | 5.24 | 5.05 | 5.11 | 5.08 | qfq | 11,618,400 | 59,476,011 | -3.04% |
| 2025-03-28 | 5.56 | 5.56 | 5.25 | 5.27 | 5.24 | qfq | 17,579,082 | 93,978,845 | -5.56% |
| 2025-03-27 | 5.51 | 5.59 | 5.44 | 5.58 | 5.55 | qfq | 12,792,205 | 70,843,394 | 0.90% |
| 2025-03-26 | 5.36 | 5.54 | 5.34 | 5.53 | 5.50 | qfq | 12,470,250 | 68,541,791 | 3.36% |
| 2025-03-25 | 5.32 | 5.37 | 5.24 | 5.35 | 5.32 | qfq | 7,871,000 | 41,827,815 | 1.13% |
| 2025-03-24 | 5.41 | 5.43 | 5.21 | 5.29 | 5.26 | qfq | 9,182,700 | 48,739,079 | -2.40% |
| 2025-03-21 | 5.48 | 5.57 | 5.40 | 5.42 | 5.39 | qfq | 7,717,400 | 42,197,048 | -0.91% |
| 2025-03-20 | 5.44 | 5.50 | 5.43 | 5.47 | 5.44 | qfq | 6,775,085 | 37,031,932 | 0.18% |
| 2025-03-19 | 5.53 | 5.54 | 5.44 | 5.46 | 5.43 | qfq | 6,770,300 | 37,048,993 | -0.91% |
| 2025-03-18 | 5.60 | 5.60 | 5.46 | 5.51 | 5.48 | qfq | 14,179,163 | 78,249,647 | 1.47% |
| 2025-03-17 | 5.45 | 5.50 | 5.40 | 5.43 | 5.40 | qfq | 7,858,500 | 42,782,402 | -0.37% |
| 2025-03-14 | 5.29 | 5.46 | 5.25 | 5.45 | 5.42 | qfq | 11,664,873 | 62,840,952 | 3.02% |
| 2025-03-13 | 5.31 | 5.37 | 5.23 | 5.29 | 5.26 | qfq | 7,549,670 | 39,831,017 | -0.94% |
| 2025-03-12 | 5.33 | 5.38 | 5.32 | 5.34 | 5.31 | qfq | 6,742,800 | 36,061,717 | 0.19% |
| 2025-03-11 | 5.32 | 5.34 | 5.21 | 5.33 | 5.30 | qfq | 5,581,701 | 29,533,957 | 0.00% |
| 2025-03-10 | 5.32 | 5.36 | 5.29 | 5.33 | 5.30 | qfq | 6,382,950 | 33,976,208 | 0.19% |
| 2025-03-07 | 5.43 | 5.43 | 5.30 | 5.32 | 5.29 | qfq | 7,535,500 | 40,313,468 | -1.85% |
| 2025-03-06 | 5.40 | 5.45 | 5.35 | 5.42 | 5.39 | qfq | 6,798,050 | 36,829,825 | 0.37% |
| 2025-03-05 | 5.42 | 5.46 | 5.30 | 5.40 | 5.37 | qfq | 7,827,518 | 41,898,935 | -0.92% |
| 2025-03-04 | 5.40 | 5.45 | 5.35 | 5.45 | 5.42 | qfq | 5,896,750 | 31,900,968 | 0.93% |
| 2025-03-03 | 5.40 | 5.51 | 5.37 | 5.40 | 5.37 | qfq | 7,535,200 | 40,978,902 | 0.19% |
| 2025-02-28 | 5.48 | 5.55 | 5.36 | 5.39 | 5.36 | qfq | 8,929,965 | 48,701,681 | -1.82% |
| 2025-02-27 | 5.44 | 5.52 | 5.40 | 5.49 | 5.46 | qfq | 8,511,054 | 46,418,417 | 0.73% |
| 2025-02-26 | 5.33 | 5.47 | 5.33 | 5.45 | 5.42 | qfq | 9,139,667 | 49,520,625 | 2.25% |
| 2025-02-25 | 5.39 | 5.44 | 5.32 | 5.33 | 5.30 | qfq | 7,115,350 | 38,202,594 | -1.30% |
| 2025-02-24 | 5.39 | 5.48 | 5.35 | 5.40 | 5.37 | qfq | 8,391,658 | 45,385,126 | 0.19% |
| 2025-02-21 | 5.42 | 5.46 | 5.36 | 5.39 | 5.36 | qfq | 9,900,750 | 53,336,655 | -1.10% |
| 2025-02-20 | 5.46 | 5.51 | 5.43 | 5.45 | 5.42 | qfq | 6,899,200 | 37,610,680 | 0.18% |
| 2025-02-19 | 5.42 | 5.49 | 5.39 | 5.44 | 5.41 | qfq | 10,020,400 | 54,398,872 | 0.18% |
| 2025-02-18 | 5.50 | 5.70 | 5.42 | 5.43 | 5.40 | qfq | 18,592,600 | 103,517,489 | -1.63% |
| 2025-02-17 | 5.54 | 5.54 | 5.44 | 5.52 | 5.49 | qfq | 14,646,051 | 80,238,624 | -0.72% |
| 2025-02-14 | 5.38 | 5.62 | 5.36 | 5.56 | 5.53 | qfq | 20,558,201 | 112,841,084 | 3.35% |
| 2025-02-13 | 5.46 | 5.47 | 5.36 | 5.38 | 5.35 | qfq | 9,069,050 | 49,022,218 | -1.28% |
| 2025-02-12 | 5.36 | 5.46 | 5.36 | 5.45 | 5.42 | qfq | 9,428,351 | 51,032,246 | 1.11% |
| 2025-02-11 | 5.42 | 5.43 | 5.31 | 5.39 | 5.36 | qfq | 9,512,802 | 51,028,997 | -0.19% |
| 2025-02-10 | 5.27 | 5.40 | 5.26 | 5.40 | 5.37 | qfq | 13,937,400 | 74,520,566 | 2.47% |
| 2025-02-07 | 5.20 | 5.32 | 5.18 | 5.27 | 5.24 | qfq | 12,371,100 | 65,227,323 | 1.15% |
| 2025-02-06 | 5.17 | 5.21 | 5.08 | 5.21 | 5.18 | qfq | 9,505,501 | 48,961,584 | 0.97% |
| 2025-02-05 | 5.19 | 5.25 | 5.13 | 5.16 | 5.13 | qfq | 7,986,700 | 41,276,262 | -0.58% |
| 2025-01-27 | 5.20 | 5.31 | 5.17 | 5.19 | 5.16 | qfq | 9,401,600 | 49,285,418 | 0.58% |
| 2025-01-24 | 5.13 | 5.18 | 5.08 | 5.16 | 5.13 | qfq | 9,931,049 | 50,975,267 | 0.78% |
| 2025-01-23 | 5.16 | 5.21 | 5.12 | 5.12 | 5.09 | qfq | 6,628,100 | 34,294,111 | 0.00% |
| 2025-01-22 | 5.19 | 5.20 | 5.09 | 5.12 | 5.09 | qfq | 5,986,500 | 30,755,380 | -1.35% |
| 2025-01-21 | 5.24 | 5.28 | 5.13 | 5.19 | 5.16 | qfq | 9,135,600 | 47,354,600 | -0.95% |
| 2025-01-20 | 5.19 | 5.29 | 5.07 | 5.24 | 5.21 | qfq | 12,875,899 | 67,253,891 | 2.54% |
| 2025-01-17 | 5.08 | 5.15 | 5.01 | 5.11 | 5.08 | qfq | 7,669,502 | 39,142,865 | -0.39% |
| 2025-01-16 | 5.08 | 5.17 | 5.06 | 5.13 | 5.10 | qfq | 8,954,301 | 45,818,642 | 1.38% |
| 2025-01-15 | 5.02 | 5.13 | 4.97 | 5.06 | 5.03 | qfq | 9,354,664 | 47,197,965 | 1.00% |
| 2025-01-14 | 4.83 | 5.02 | 4.83 | 5.01 | 4.98 | qfq | 9,364,104 | 46,381,962 | 3.94% |
| 2025-01-13 | 4.71 | 4.85 | 4.65 | 4.82 | 4.79 | qfq | 7,202,440 | 34,299,131 | 0.21% |
| 2025-01-10 | 4.94 | 4.99 | 4.81 | 4.81 | 4.78 | qfq | 8,439,300 | 41,192,054 | -3.02% |
| 2025-01-09 | 4.95 | 5.03 | 4.91 | 4.96 | 4.93 | qfq | 7,087,900 | 35,229,933 | -0.60% |
| 2025-01-08 | 4.92 | 5.01 | 4.83 | 4.99 | 4.96 | qfq | 9,504,600 | 46,852,234 | 0.81% |
| 2025-01-07 | 4.87 | 4.95 | 4.80 | 4.95 | 4.92 | qfq | 10,691,740 | 52,013,021 | 1.64% |
| 2025-01-06 | 4.81 | 4.98 | 4.62 | 4.87 | 4.84 | qfq | 14,938,650 | 72,317,600 | 1.04% |
| 2025-01-03 | 5.10 | 5.15 | 4.80 | 4.82 | 4.79 | qfq | 16,189,500 | 79,362,191 | -5.30% |
| 2025-01-02 | 5.06 | 5.28 | 5.03 | 5.09 | 5.06 | qfq | 15,499,000 | 80,133,328 | 0.00% |
| 2024-12-31 | 5.21 | 5.30 | 5.07 | 5.09 | 5.06 | qfq | 13,081,700 | 67,875,591 | -2.30% |
| 2024-12-30 | 5.18 | 5.28 | 5.07 | 5.21 | 5.18 | qfq | 10,722,001 | 55,479,256 | -0.57% |
| 2024-12-27 | 5.15 | 5.29 | 5.14 | 5.24 | 5.21 | qfq | 8,642,280 | 45,294,948 | 1.55% |
| 2024-12-26 | 5.12 | 5.21 | 5.12 | 5.16 | 5.13 | qfq | 8,894,700 | 45,989,320 | 0.58% |
| 2024-12-25 | 5.30 | 5.31 | 5.00 | 5.13 | 5.10 | qfq | 15,122,101 | 77,056,726 | -2.29% |
| 2024-12-24 | 5.18 | 5.28 | 5.11 | 5.25 | 5.22 | qfq | 14,833,630 | 77,090,876 | 1.35% |
| 2024-12-23 | 5.54 | 5.54 | 5.16 | 5.18 | 5.15 | qfq | 18,683,493 | 98,528,380 | -6.16% |
| 2024-12-20 | 5.47 | 5.63 | 5.45 | 5.52 | 5.49 | qfq | 16,441,251 | 91,388,272 | 1.85% |
| 2024-12-19 | 5.48 | 5.51 | 5.35 | 5.42 | 5.39 | qfq | 15,313,500 | 82,843,393 | -1.81% |
| 2024-12-18 | 5.52 | 5.63 | 5.41 | 5.52 | 5.49 | qfq | 16,697,360 | 92,136,294 | 0.00% |
| 2024-12-17 | 5.86 | 5.89 | 5.50 | 5.52 | 5.49 | qfq | 30,758,524 | 172,613,915 | -6.12% |
| 2024-12-16 | 5.99 | 6.05 | 5.81 | 5.88 | 5.85 | qfq | 24,975,000 | 147,972,744 | -2.16% |
| 2024-12-13 | 6.19 | 6.25 | 5.99 | 6.01 | 5.98 | qfq | 34,392,110 | 209,648,375 | -2.59% |
| 2024-12-12 | 5.90 | 6.20 | 5.90 | 6.17 | 6.14 | qfq | 53,064,184 | 323,918,717 | 4.58% |
| 2024-12-11 | 5.78 | 5.92 | 5.75 | 5.90 | 5.87 | qfq | 25,642,251 | 150,585,315 | 1.72% |
| 2024-12-10 | 6.03 | 6.06 | 5.77 | 5.80 | 5.77 | qfq | 38,144,983 | 224,279,417 | -1.02% |
| 2024-12-09 | 5.88 | 6.03 | 5.77 | 5.86 | 5.83 | qfq | 31,083,026 | 183,319,894 | -0.34% |
| 2024-12-06 | 5.88 | 6.03 | 5.70 | 5.88 | 5.85 | qfq | 38,420,382 | 224,944,845 | -0.34% |
| 2024-12-05 | 5.96 | 6.03 | 5.79 | 5.90 | 5.87 | qfq | 45,261,757 | 266,118,370 | -2.64% |
| 2024-12-04 | 6.06 | 6.68 | 5.96 | 6.06 | 6.03 | qfq | 58,825,670 | 368,938,056 | -3.35% |
| 2024-12-03 | 6.79 | 6.79 | 6.27 | 6.27 | 6.24 | qfq | 77,896,810 | 502,725,340 | -7.66% |
| 2024-12-02 | 5.85 | 6.79 | 5.65 | 6.79 | 6.75 | qfq | 104,916,962 | 654,658,322 | 10.05% |
| 2024-11-29 | 5.91 | 6.47 | 5.83 | 6.17 | 6.14 | qfq | 104,686,283 | 644,125,577 | 1.82% |
| 2024-11-28 | 5.46 | 6.06 | 5.46 | 6.06 | 6.03 | qfq | 73,944,514 | 438,798,983 | 9.98% |
| 2024-11-27 | 5.88 | 5.88 | 5.29 | 5.51 | 5.48 | qfq | 79,298,730 | 440,737,073 | -6.13% |
| 2024-11-26 | 5.87 | 5.87 | 5.68 | 5.87 | 5.84 | qfq | 26,702,943 | 156,144,562 | 9.93% |
| 2024-11-25 | 4.85 | 5.34 | 4.85 | 5.34 | 5.31 | qfq | 36,927,424 | 194,335,793 | 10.10% |
| 2024-11-22 | 4.98 | 5.04 | 4.83 | 4.85 | 4.82 | qfq | 10,219,950 | 50,607,537 | -3.00% |
| 2024-11-21 | 4.90 | 5.05 | 4.88 | 5.00 | 4.97 | qfq | 12,484,800 | 62,128,813 | 1.01% |
| 2024-11-20 | 4.83 | 4.96 | 4.83 | 4.95 | 4.92 | qfq | 7,553,200 | 37,099,663 | 1.64% |
| 2024-11-19 | 4.80 | 4.87 | 4.76 | 4.87 | 4.84 | qfq | 7,089,402 | 34,098,941 | 1.46% |
| 2024-11-18 | 4.85 | 4.93 | 4.77 | 4.80 | 4.78 | qfq | 11,458,100 | 55,466,681 | -0.62% |
| 2024-11-15 | 4.87 | 4.96 | 4.83 | 4.83 | 4.80 | qfq | 11,014,613 | 53,887,325 | -1.23% |
| 2024-11-14 | 5.04 | 5.05 | 4.89 | 4.89 | 4.86 | qfq | 8,058,067 | 39,952,737 | -2.20% |
| 2024-11-13 | 5.02 | 5.08 | 4.92 | 5.00 | 4.97 | qfq | 10,141,646 | 50,556,485 | -0.60% |
| 2024-11-12 | 5.04 | 5.17 | 4.99 | 5.03 | 5.00 | qfq | 14,634,744 | 74,375,389 | -0.20% |
| 2024-11-11 | 5.05 | 5.10 | 4.96 | 5.04 | 5.01 | qfq | 12,108,096 | 60,796,588 | -1.18% |
| 2024-11-08 | 5.21 | 5.28 | 5.08 | 5.10 | 5.07 | qfq | 18,388,486 | 94,788,475 | -1.54% |
| 2024-11-07 | 5.00 | 5.21 | 4.99 | 5.18 | 5.15 | qfq | 19,776,450 | 101,084,262 | 1.97% |
| 2024-11-06 | 4.90 | 5.20 | 4.83 | 5.08 | 5.05 | qfq | 24,793,251 | 124,631,401 | 4.10% |
| 2024-11-05 | 4.85 | 4.91 | 4.83 | 4.88 | 4.85 | qfq | 12,330,934 | 60,102,744 | 0.21% |
| 2024-11-04 | 4.93 | 4.93 | 4.81 | 4.87 | 4.84 | qfq | 10,970,581 | 53,180,083 | -0.20% |
| 2024-11-01 | 4.88 | 4.95 | 4.79 | 4.88 | 4.85 | qfq | 16,211,644 | 78,997,677 | -0.20% |
| 2024-10-31 | 4.88 | 4.94 | 4.84 | 4.89 | 4.86 | qfq | 14,096,778 | 69,042,553 | 0.20% |
| 2024-10-30 | 4.81 | 4.98 | 4.75 | 4.88 | 4.85 | qfq | 21,711,629 | 105,515,108 | 1.24% |
| 2024-10-29 | 4.87 | 4.91 | 4.75 | 4.82 | 4.79 | qfq | 13,145,650 | 63,319,807 | -1.23% |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.88 | 4.85 | qfq | 14,387,107 | 69,407,774 | 4.05% |
| 2024-10-25 | 4.63 | 4.69 | 4.59 | 4.69 | 4.67 | qfq | 9,810,121 | 45,617,516 | 1.74% |
| 2024-10-24 | 4.52 | 4.63 | 4.51 | 4.61 | 4.59 | qfq | 9,173,072 | 41,946,590 | 1.99% |
| 2024-10-23 | 4.58 | 4.62 | 4.49 | 4.52 | 4.50 | qfq | 9,335,310 | 42,544,658 | -0.66% |
| 2024-10-22 | 4.42 | 4.56 | 4.42 | 4.55 | 4.53 | qfq | 11,235,824 | 50,530,134 | 2.71% |
| 2024-10-21 | 4.44 | 4.49 | 4.41 | 4.43 | 4.41 | qfq | 9,281,178 | 41,271,237 | -0.23% |
| 2024-10-18 | 4.37 | 4.47 | 4.35 | 4.44 | 4.42 | qfq | 9,091,536 | 40,121,300 | 1.60% |
| 2024-10-17 | 4.44 | 4.47 | 4.36 | 4.37 | 4.35 | qfq | 7,555,150 | 33,346,796 | -1.13% |
| 2024-10-16 | 4.42 | 4.48 | 4.38 | 4.42 | 4.40 | qfq | 7,130,505 | 31,563,848 | -0.23% |
| 2024-10-15 | 4.46 | 4.54 | 4.42 | 4.43 | 4.41 | qfq | 9,938,302 | 44,545,921 | -0.67% |
| 2024-10-14 | 4.48 | 4.52 | 4.40 | 4.46 | 4.44 | qfq | 7,919,300 | 35,317,344 | 0.90% |
| 2024-10-11 | 4.48 | 4.55 | 4.38 | 4.42 | 4.40 | qfq | 11,931,102 | 53,292,125 | -1.34% |
| 2024-10-10 | 4.56 | 4.60 | 4.38 | 4.48 | 4.46 | qfq | 14,391,060 | 64,931,147 | -0.88% |
| 2024-10-09 | 4.88 | 4.88 | 4.47 | 4.52 | 4.50 | qfq | 24,818,722 | 115,098,180 | -8.69% |
| 2024-10-08 | 5.08 | 5.08 | 4.64 | 4.95 | 4.92 | qfq | 39,695,144 | 194,558,222 | 7.14% |
| 2024-09-30 | 4.54 | 4.66 | 4.31 | 4.62 | 4.60 | qfq | 30,721,571 | 138,371,873 | 7.69% |
| 2024-09-27 | 4.23 | 4.32 | 4.15 | 4.29 | 4.27 | qfq | 12,021,151 | 50,882,034 | 2.88% |
| 2024-09-26 | 4.02 | 4.17 | 3.98 | 4.17 | 4.15 | qfq | 11,652,009 | 47,757,215 | 3.47% |
| 2024-09-25 | 4.03 | 4.14 | 4.01 | 4.03 | 4.01 | qfq | 14,462,997 | 58,914,248 | 1.00% |
| 2024-09-24 | 3.86 | 4.01 | 3.85 | 3.99 | 3.97 | qfq | 12,836,839 | 50,807,647 | 3.64% |
| 2024-09-23 | 3.89 | 3.91 | 3.84 | 3.85 | 3.83 | qfq | 8,995,166 | 34,764,665 | -1.28% |
| 2024-09-20 | 3.93 | 4.00 | 3.86 | 3.90 | 3.88 | qfq | 14,340,100 | 56,149,120 | -1.27% |
| 2024-09-19 | 3.78 | 4.07 | 3.78 | 3.95 | 3.93 | qfq | 22,075,887 | 87,380,807 | 5.33% |
| 2024-09-18 | 3.78 | 3.79 | 3.69 | 3.75 | 3.73 | qfq | 7,047,400 | 26,291,621 | -1.83% |
| 2024-09-13 | 3.80 | 3.90 | 3.75 | 3.82 | 3.80 | qfq | 12,783,828 | 49,043,800 | 1.33% |
| 2024-09-12 | 3.73 | 3.80 | 3.72 | 3.77 | 3.75 | qfq | 5,073,127 | 19,141,771 | 1.34% |
| 2024-09-11 | 3.77 | 3.79 | 3.70 | 3.72 | 3.70 | qfq | 4,295,651 | 16,038,839 | -1.85% |
| 2024-09-10 | 3.80 | 3.82 | 3.73 | 3.79 | 3.77 | qfq | 4,227,550 | 15,945,861 | 0.00% |
| 2024-09-09 | 3.74 | 3.81 | 3.69 | 3.79 | 3.77 | qfq | 5,581,751 | 21,044,847 | 1.07% |
| 2024-09-06 | 3.81 | 3.82 | 3.73 | 3.75 | 3.73 | qfq | 4,235,900 | 15,981,738 | -0.79% |
| 2024-09-05 | 3.72 | 3.79 | 3.71 | 3.78 | 3.76 | qfq | 3,476,800 | 13,054,636 | 1.89% |
| 2024-09-04 | 3.73 | 3.77 | 3.70 | 3.71 | 3.69 | qfq | 3,606,300 | 13,468,103 | -0.80% |
| 2024-09-03 | 3.73 | 3.78 | 3.69 | 3.74 | 3.72 | qfq | 3,378,900 | 12,620,029 | 0.54% |
| 2024-09-02 | 3.72 | 3.79 | 3.71 | 3.72 | 3.70 | qfq | 4,251,550 | 15,967,891 | -1.06% |
| 2024-08-30 | 3.70 | 3.79 | 3.69 | 3.76 | 3.74 | qfq | 5,996,400 | 22,454,509 | 1.62% |
| 2024-08-29 | 3.69 | 3.71 | 3.64 | 3.70 | 3.68 | qfq | 4,372,850 | 16,114,157 | 0.27% |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.69 | 3.67 | qfq | 6,220,350 | 22,764,175 | 3.07% |
| 2024-08-27 | 3.64 | 3.67 | 3.58 | 3.58 | 3.56 | qfq | 3,789,300 | 13,682,223 | -1.92% |
| 2024-08-26 | 3.56 | 3.65 | 3.55 | 3.65 | 3.63 | qfq | 3,959,250 | 14,315,748 | 1.67% |
| 2024-08-23 | 3.60 | 3.62 | 3.54 | 3.59 | 3.57 | qfq | 3,357,101 | 12,022,449 | -0.83% |
| 2024-08-22 | 3.67 | 3.72 | 3.61 | 3.62 | 3.60 | qfq | 3,019,410 | 11,032,558 | -1.36% |
| 2024-08-21 | 3.66 | 3.70 | 3.62 | 3.67 | 3.65 | qfq | 3,010,250 | 11,015,509 | 0.27% |
| 2024-08-20 | 3.73 | 3.75 | 3.64 | 3.66 | 3.64 | qfq | 3,780,100 | 13,906,788 | -1.88% |
| 2024-08-19 | 3.74 | 3.78 | 3.72 | 3.73 | 3.71 | qfq | 3,233,500 | 12,092,089 | -0.53% |
| 2024-08-16 | 3.80 | 3.80 | 3.74 | 3.75 | 3.73 | qfq | 4,406,500 | 16,581,827 | -0.79% |
| 2024-08-15 | 3.75 | 3.82 | 3.74 | 3.78 | 3.76 | qfq | 3,807,600 | 14,392,531 | 0.27% |
| 2024-08-14 | 3.80 | 3.82 | 3.77 | 3.77 | 3.75 | qfq | 3,418,810 | 12,960,918 | -0.79% |
| 2024-08-13 | 3.80 | 3.81 | 3.75 | 3.80 | 3.78 | qfq | 4,401,100 | 16,646,313 | -0.26% |
| 2024-08-12 | 3.80 | 3.88 | 3.79 | 3.81 | 3.79 | qfq | 6,884,252 | 26,408,344 | -1.04% |
| 2024-08-09 | 3.91 | 4.10 | 3.85 | 3.85 | 3.83 | qfq | 11,182,501 | 44,154,330 | -1.28% |
| 2024-08-08 | 3.83 | 3.93 | 3.83 | 3.90 | 3.88 | qfq | 4,331,001 | 16,836,551 | 0.78% |
| 2024-08-07 | 3.89 | 3.91 | 3.85 | 3.87 | 3.82 | qfq | 3,267,800 | 12,665,126 | -0.26% |
| 2024-08-06 | 3.83 | 3.89 | 3.82 | 3.88 | 3.83 | qfq | 4,551,202 | 17,531,006 | 1.57% |
| 2024-08-05 | 3.88 | 3.94 | 3.80 | 3.82 | 3.77 | qfq | 5,540,587 | 21,454,704 | -1.80% |
| 2024-08-02 | 3.84 | 3.93 | 3.83 | 3.89 | 3.84 | qfq | 4,946,950 | 19,256,470 | 0.52% |
| 2024-08-01 | 3.89 | 3.92 | 3.85 | 3.87 | 3.82 | qfq | 5,021,900 | 19,495,438 | -0.51% |
| 2024-07-31 | 3.79 | 3.91 | 3.76 | 3.89 | 3.84 | qfq | 7,369,301 | 28,398,749 | 3.18% |
| 2024-07-30 | 3.70 | 3.81 | 3.68 | 3.77 | 3.72 | qfq | 6,520,700 | 24,475,309 | 1.89% |
| 2024-07-29 | 3.68 | 3.71 | 3.65 | 3.70 | 3.65 | qfq | 4,105,100 | 15,133,156 | 0.54% |
| 2024-07-26 | 3.61 | 3.70 | 3.61 | 3.68 | 3.63 | qfq | 5,832,850 | 21,389,266 | 2.22% |
| 2024-07-25 | 3.55 | 3.63 | 3.50 | 3.60 | 3.55 | qfq | 5,409,550 | 19,300,692 | 1.12% |
| 2024-07-24 | 3.61 | 3.63 | 3.55 | 3.56 | 3.51 | qfq | 6,349,050 | 22,751,685 | -1.66% |
| 2024-07-23 | 3.67 | 3.73 | 3.60 | 3.62 | 3.57 | qfq | 4,656,400 | 17,077,321 | -1.36% |
| 2024-07-22 | 3.65 | 3.70 | 3.61 | 3.67 | 3.62 | qfq | 4,318,851 | 15,808,789 | 0.27% |
| 2024-07-19 | 3.63 | 3.67 | 3.59 | 3.66 | 3.61 | qfq | 4,643,150 | 16,858,894 | 0.27% |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.65 | 3.60 | qfq | 4,744,301 | 17,186,917 | -0.82% |
| 2024-07-17 | 3.69 | 3.72 | 3.64 | 3.68 | 3.63 | qfq | 4,264,400 | 15,666,186 | 0.00% |
| 2024-07-16 | 3.70 | 3.73 | 3.66 | 3.68 | 3.63 | qfq | 3,498,800 | 12,911,822 | -0.27% |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.69 | 3.64 | qfq | 3,632,300 | 13,459,368 | -2.38% |
| 2024-07-12 | 3.70 | 3.80 | 3.70 | 3.78 | 3.73 | qfq | 5,974,511 | 22,485,562 | 1.61% |
| 2024-07-11 | 3.65 | 3.74 | 3.63 | 3.72 | 3.67 | qfq | 7,247,201 | 26,743,196 | 3.62% |
| 2024-07-10 | 3.58 | 3.68 | 3.56 | 3.59 | 3.54 | qfq | 5,321,300 | 19,199,631 | -1.91% |
| 2024-07-09 | 3.63 | 3.68 | 3.53 | 3.66 | 3.61 | qfq | 5,232,101 | 18,900,579 | 0.83% |
| 2024-07-08 | 3.75 | 3.77 | 3.63 | 3.63 | 3.58 | qfq | 5,829,700 | 21,381,944 | -3.20% |
| 2024-07-05 | 3.68 | 3.77 | 3.66 | 3.75 | 3.70 | qfq | 3,894,400 | 14,500,547 | 1.90% |
| 2024-07-04 | 3.80 | 3.83 | 3.67 | 3.68 | 3.63 | qfq | 5,320,900 | 19,872,876 | -3.16% |
| 2024-07-03 | 3.82 | 3.88 | 3.78 | 3.80 | 3.75 | qfq | 4,133,900 | 15,841,910 | 0.26% |
| 2024-07-02 | 3.73 | 3.82 | 3.72 | 3.79 | 3.74 | qfq | 4,527,369 | 17,173,687 | 1.61% |
| 2024-07-01 | 3.68 | 3.73 | 3.67 | 3.73 | 3.68 | qfq | 4,129,300 | 15,304,532 | 1.63% |
| 2024-06-28 | 3.70 | 3.74 | 3.66 | 3.67 | 3.62 | qfq | 4,332,790 | 16,067,582 | -0.54% |
| 2024-06-27 | 3.75 | 3.79 | 3.68 | 3.69 | 3.64 | qfq | 4,841,859 | 18,040,688 | -1.86% |
| 2024-06-26 | 3.68 | 3.77 | 3.57 | 3.76 | 3.71 | qfq | 6,661,600 | 24,420,468 | 2.45% |
| 2024-06-25 | 3.62 | 3.71 | 3.58 | 3.67 | 3.62 | qfq | 5,068,141 | 18,596,442 | 1.38% |
| 2024-06-24 | 3.79 | 3.79 | 3.60 | 3.62 | 3.57 | qfq | 6,380,007 | 23,359,389 | -4.23% |
| 2024-06-21 | 3.75 | 3.83 | 3.72 | 3.78 | 3.73 | qfq | 3,955,400 | 14,957,210 | 0.80% |
| 2024-06-20 | 3.83 | 3.86 | 3.74 | 3.75 | 3.70 | qfq | 4,912,033 | 18,608,572 | -2.09% |
| 2024-06-19 | 3.87 | 3.89 | 3.81 | 3.83 | 3.78 | qfq | 3,763,090 | 14,477,309 | -1.03% |
| 2024-06-18 | 3.86 | 3.89 | 3.83 | 3.87 | 3.82 | qfq | 4,896,000 | 18,898,405 | 0.26% |
| 2024-06-17 | 3.88 | 3.92 | 3.84 | 3.86 | 3.81 | qfq | 4,928,133 | 19,086,572 | -1.28% |
| 2024-06-14 | 3.90 | 3.93 | 3.86 | 3.91 | 3.86 | qfq | 3,885,611 | 15,118,501 | 0.26% |
| 2024-06-13 | 4.00 | 4.03 | 3.88 | 3.90 | 3.85 | qfq | 5,934,500 | 23,345,287 | -2.50% |
| 2024-06-12 | 3.95 | 4.01 | 3.92 | 4.00 | 3.95 | qfq | 5,170,990 | 20,536,975 | 1.78% |
| 2024-06-11 | 3.93 | 3.97 | 3.85 | 3.93 | 3.88 | qfq | 5,373,761 | 20,958,556 | -0.51% |
| 2024-06-07 | 3.81 | 3.97 | 3.81 | 3.95 | 3.90 | qfq | 9,684,309 | 37,882,167 | 4.22% |
| 2024-06-06 | 3.96 | 3.98 | 3.71 | 3.79 | 3.74 | qfq | 12,079,400 | 46,115,658 | -4.29% |
| 2024-06-05 | 4.05 | 4.06 | 3.94 | 3.96 | 3.91 | qfq | 7,412,800 | 29,666,637 | -2.70% |
| 2024-06-04 | 4.15 | 4.15 | 4.02 | 4.07 | 4.02 | qfq | 7,921,600 | 32,193,125 | -1.93% |
| 2024-06-03 | 4.29 | 4.29 | 4.09 | 4.15 | 4.10 | qfq | 9,876,650 | 41,187,518 | -3.71% |
| 2024-05-31 | 4.31 | 4.33 | 4.26 | 4.31 | 4.25 | qfq | 4,343,126 | 18,641,055 | 0.70% |
| 2024-05-30 | 4.36 | 4.39 | 4.27 | 4.28 | 4.22 | qfq | 5,501,459 | 23,699,809 | -1.83% |
| 2024-05-29 | 4.37 | 4.44 | 4.32 | 4.36 | 4.30 | qfq | 5,994,700 | 26,180,980 | -0.23% |
| 2024-05-28 | 4.47 | 4.47 | 4.36 | 4.37 | 4.31 | qfq | 4,832,260 | 21,297,999 | -2.24% |
| 2024-05-27 | 4.44 | 4.48 | 4.37 | 4.47 | 4.41 | qfq | 6,386,100 | 28,193,551 | 0.90% |
| 2024-05-24 | 4.44 | 4.52 | 4.43 | 4.43 | 4.37 | qfq | 5,818,600 | 25,998,044 | -0.23% |
| 2024-05-23 | 4.57 | 4.58 | 4.42 | 4.44 | 4.38 | qfq | 7,137,200 | 31,932,122 | -3.06% |
| 2024-05-22 | 4.61 | 4.66 | 4.57 | 4.58 | 4.52 | qfq | 6,104,900 | 28,116,792 | -0.22% |
| 2024-05-21 | 4.67 | 4.67 | 4.56 | 4.59 | 4.53 | qfq | 6,249,100 | 28,745,565 | -1.50% |
| 2024-05-20 | 4.66 | 4.71 | 4.64 | 4.66 | 4.60 | qfq | 5,581,050 | 26,084,664 | -0.21% |
| 2024-05-17 | 4.68 | 4.70 | 4.60 | 4.67 | 4.61 | qfq | 4,675,506 | 21,747,517 | 0.43% |
| 2024-05-16 | 4.65 | 4.72 | 4.63 | 4.65 | 4.59 | qfq | 5,193,800 | 24,297,126 | 0.65% |
| 2024-05-15 | 4.61 | 4.72 | 4.59 | 4.62 | 4.56 | qfq | 4,742,900 | 22,071,491 | -0.43% |
| 2024-05-14 | 4.59 | 4.68 | 4.58 | 4.64 | 4.58 | qfq | 6,619,001 | 30,644,234 | 1.53% |
| 2024-05-13 | 4.67 | 4.67 | 4.55 | 4.57 | 4.51 | qfq | 6,439,238 | 29,552,754 | -2.35% |
| 2024-05-10 | 4.74 | 4.77 | 4.67 | 4.68 | 4.62 | qfq | 6,959,956 | 32,763,175 | -1.06% |
| 2024-05-09 | 4.63 | 4.74 | 4.61 | 4.73 | 4.67 | qfq | 7,548,801 | 35,546,213 | 2.83% |
| 2024-05-08 | 4.67 | 4.69 | 4.58 | 4.60 | 4.54 | qfq | 6,401,209 | 29,570,176 | -1.50% |
| 2024-05-07 | 4.62 | 4.68 | 4.59 | 4.67 | 4.61 | qfq | 7,582,459 | 35,126,930 | 1.08% |
| 2024-05-06 | 4.55 | 4.62 | 4.50 | 4.62 | 4.56 | qfq | 9,114,350 | 41,781,040 | 2.90% |
| 2024-04-30 | 4.49 | 4.54 | 4.45 | 4.49 | 4.43 | qfq | 8,026,388 | 36,057,783 | 0.00% |
| 2024-04-29 | 4.32 | 4.49 | 4.31 | 4.49 | 4.43 | qfq | 12,844,601 | 56,802,409 | 3.70% |
| 2024-04-26 | 4.40 | 4.40 | 4.21 | 4.33 | 4.27 | qfq | 17,124,929 | 73,305,596 | -1.59% |
| 2024-04-25 | 4.32 | 4.45 | 4.30 | 4.40 | 4.34 | qfq | 7,387,091 | 32,432,057 | 1.38% |
| 2024-04-24 | 4.28 | 4.35 | 4.26 | 4.34 | 4.28 | qfq | 6,782,201 | 29,253,546 | 1.64% |
| 2024-04-23 | 4.22 | 4.33 | 4.22 | 4.27 | 4.21 | qfq | 7,450,000 | 31,904,219 | 1.43% |
| 2024-04-22 | 4.26 | 4.29 | 4.14 | 4.21 | 4.16 | qfq | 7,192,470 | 30,292,854 | -0.94% |
| 2024-04-19 | 4.30 | 4.34 | 4.24 | 4.25 | 4.20 | qfq | 8,855,500 | 37,919,485 | -1.62% |
| 2024-04-18 | 4.36 | 4.40 | 4.26 | 4.32 | 4.26 | qfq | 8,683,700 | 37,654,934 | -0.92% |
| 2024-04-17 | 4.11 | 4.37 | 4.11 | 4.36 | 4.30 | qfq | 14,202,332 | 61,008,562 | 7.39% |
| 2024-04-16 | 4.45 | 4.48 | 4.06 | 4.06 | 4.01 | qfq | 18,448,900 | 77,446,425 | -9.98% |
| 2024-04-15 | 4.78 | 4.79 | 4.43 | 4.51 | 4.45 | qfq | 17,729,380 | 80,827,934 | -5.85% |
| 2024-04-12 | 4.78 | 4.90 | 4.78 | 4.79 | 4.73 | qfq | 11,139,152 | 53,819,759 | 0.21% |
| 2024-04-11 | 4.71 | 4.85 | 4.70 | 4.78 | 4.72 | qfq | 9,067,507 | 43,506,678 | -0.21% |
| 2024-04-10 | 4.92 | 4.92 | 4.74 | 4.79 | 4.73 | qfq | 12,182,181 | 58,687,411 | -2.64% |
| 2024-04-09 | 4.85 | 4.94 | 4.82 | 4.92 | 4.86 | qfq | 15,792,588 | 77,063,831 | -0.40% |
| 2024-04-08 | 4.94 | 5.15 | 4.86 | 4.94 | 4.88 | qfq | 22,281,660 | 111,158,265 | 0.00% |
| 2024-04-03 | 4.92 | 4.96 | 4.86 | 4.94 | 4.88 | qfq | 8,365,202 | 41,088,602 | 0.61% |
| 2024-04-02 | 4.92 | 4.94 | 4.89 | 4.91 | 4.85 | qfq | 11,001,400 | 54,083,003 | 0.00% |
| 2024-04-01 | 4.81 | 4.91 | 4.81 | 4.91 | 4.85 | qfq | 12,242,400 | 59,670,593 | 1.87% |
| 2024-03-29 | 4.78 | 4.82 | 4.74 | 4.82 | 4.76 | qfq | 10,846,767 | 51,943,554 | 0.84% |
| 2024-03-28 | 4.71 | 4.82 | 4.70 | 4.78 | 4.72 | qfq | 7,399,661 | 35,285,111 | 1.49% |
| 2024-03-27 | 4.83 | 4.83 | 4.70 | 4.71 | 4.65 | qfq | 7,525,995 | 35,986,779 | -2.08% |
| 2024-03-26 | 4.80 | 4.86 | 4.74 | 4.81 | 4.75 | qfq | 8,179,000 | 39,179,589 | 0.21% |
| 2024-03-25 | 4.90 | 4.92 | 4.79 | 4.80 | 4.74 | qfq | 8,533,350 | 41,458,662 | -2.24% |
| 2024-03-22 | 4.98 | 4.99 | 4.83 | 4.91 | 4.85 | qfq | 10,505,141 | 51,519,611 | -1.80% |
| 2024-03-21 | 4.97 | 5.01 | 4.90 | 5.00 | 4.94 | qfq | 11,108,200 | 55,211,922 | 1.21% |
| 2024-03-20 | 4.86 | 4.95 | 4.85 | 4.94 | 4.88 | qfq | 9,964,156 | 48,899,042 | 1.65% |
| 2024-03-19 | 4.88 | 4.94 | 4.85 | 4.86 | 4.80 | qfq | 11,404,360 | 55,815,780 | -0.82% |
| 2024-03-18 | 4.87 | 4.91 | 4.81 | 4.90 | 4.84 | qfq | 14,976,961 | 72,826,942 | 0.62% |
| 2024-03-15 | 4.72 | 5.08 | 4.68 | 4.87 | 4.81 | qfq | 26,213,150 | 127,969,271 | 3.18% |
| 2024-03-14 | 4.71 | 4.76 | 4.64 | 4.72 | 4.66 | qfq | 8,241,600 | 38,896,833 | 0.00% |
| 2024-03-13 | 4.74 | 4.80 | 4.67 | 4.72 | 4.66 | qfq | 8,822,850 | 41,636,259 | -0.63% |
| 2024-03-12 | 4.71 | 4.77 | 4.67 | 4.75 | 4.69 | qfq | 12,354,201 | 58,444,268 | 2.15% |
| 2024-03-11 | 4.57 | 4.65 | 4.55 | 4.65 | 4.59 | qfq | 9,200,002 | 42,440,939 | 1.97% |
| 2024-03-08 | 4.54 | 4.59 | 4.51 | 4.56 | 4.50 | qfq | 6,415,900 | 29,152,688 | 0.44% |
| 2024-03-07 | 4.58 | 4.64 | 4.53 | 4.54 | 4.48 | qfq | 9,007,570 | 41,293,709 | -0.44% |
| 2024-03-06 | 4.47 | 4.60 | 4.45 | 4.56 | 4.50 | qfq | 9,472,510 | 43,158,398 | 1.79% |
| 2024-03-05 | 4.60 | 4.60 | 4.46 | 4.48 | 4.42 | qfq | 10,678,350 | 48,225,506 | -2.82% |
| 2024-03-04 | 4.65 | 4.68 | 4.53 | 4.61 | 4.55 | qfq | 10,971,800 | 50,451,129 | -1.07% |
| 2024-03-01 | 4.64 | 4.70 | 4.58 | 4.66 | 4.60 | qfq | 11,367,500 | 52,612,237 | 0.22% |
| 2024-02-29 | 4.51 | 4.66 | 4.47 | 4.65 | 4.59 | qfq | 16,460,552 | 75,600,149 | 3.10% |
| 2024-02-28 | 4.95 | 5.07 | 4.50 | 4.51 | 4.45 | qfq | 24,622,900 | 117,986,227 | -8.52% |
| 2024-02-27 | 4.76 | 4.94 | 4.75 | 4.93 | 4.87 | qfq | 10,852,100 | 52,852,521 | 2.92% |
| 2024-02-26 | 4.70 | 4.88 | 4.66 | 4.79 | 4.73 | qfq | 13,616,050 | 65,123,026 | 1.48% |
| 2024-02-23 | 4.60 | 4.72 | 4.56 | 4.72 | 4.66 | qfq | 14,787,261 | 68,493,535 | 2.61% |
| 2024-02-22 | 4.45 | 4.65 | 4.43 | 4.60 | 4.54 | qfq | 13,411,700 | 61,219,986 | 2.45% |
| 2024-02-21 | 4.38 | 4.65 | 4.31 | 4.49 | 4.43 | qfq | 17,937,160 | 81,110,840 | 2.28% |
| 2024-02-20 | 4.33 | 4.40 | 4.27 | 4.39 | 4.33 | qfq | 9,592,585 | 41,702,828 | 0.69% |
| 2024-02-19 | 4.25 | 4.44 | 4.20 | 4.36 | 4.30 | qfq | 17,988,854 | 77,922,964 | 4.06% |
| 2024-02-08 | 3.97 | 4.22 | 3.95 | 4.19 | 4.14 | qfq | 20,690,511 | 84,725,558 | 6.08% |
| 2024-02-07 | 4.13 | 4.13 | 3.90 | 3.95 | 3.90 | qfq | 21,824,494 | 87,036,728 | -2.95% |
| 2024-02-06 | 3.87 | 4.23 | 3.67 | 4.07 | 4.02 | qfq | 25,431,920 | 99,384,213 | 0.25% |
| 2024-02-05 | 4.49 | 4.49 | 4.06 | 4.06 | 4.01 | qfq | 21,214,000 | 87,419,486 | -9.98% |
| 2024-02-02 | 4.71 | 4.82 | 4.35 | 4.51 | 4.45 | qfq | 16,790,150 | 76,874,466 | -4.45% |
| 2024-02-01 | 4.80 | 4.85 | 4.59 | 4.72 | 4.66 | qfq | 15,080,810 | 71,337,051 | -2.88% |
| 2024-01-31 | 5.17 | 5.20 | 4.83 | 4.86 | 4.80 | qfq | 15,846,500 | 78,929,293 | -6.54% |
| 2024-01-30 | 5.33 | 5.52 | 5.18 | 5.20 | 5.13 | qfq | 13,916,000 | 73,616,618 | -5.11% |
| 2024-01-29 | 5.64 | 5.66 | 5.44 | 5.48 | 5.41 | qfq | 12,756,700 | 70,378,241 | -2.66% |
| 2024-01-26 | 5.57 | 5.72 | 5.55 | 5.63 | 5.56 | qfq | 15,919,450 | 89,912,130 | 0.90% |
| 2024-01-25 | 5.39 | 5.60 | 5.37 | 5.58 | 5.51 | qfq | 14,288,250 | 78,688,043 | 2.95% |
| 2024-01-24 | 5.29 | 5.49 | 5.21 | 5.42 | 5.35 | qfq | 18,375,600 | 98,647,157 | 3.04% |
| 2024-01-23 | 5.29 | 5.36 | 5.17 | 5.26 | 5.19 | qfq | 15,720,920 | 82,438,250 | -0.94% |
| 2024-01-22 | 5.67 | 5.68 | 5.29 | 5.31 | 5.24 | qfq | 20,515,530 | 112,617,912 | -6.51% |
| 2024-01-19 | 5.86 | 5.88 | 5.68 | 5.68 | 5.61 | qfq | 15,746,650 | 90,554,892 | -2.41% |
| 2024-01-18 | 5.81 | 5.88 | 5.61 | 5.82 | 5.74 | qfq | 28,238,569 | 161,959,056 | -1.52% |
| 2024-01-17 | 6.05 | 6.15 | 5.90 | 5.91 | 5.83 | qfq | 24,836,300 | 149,463,007 | -2.80% |
| 2024-01-16 | 6.15 | 6.20 | 5.92 | 6.08 | 6.00 | qfq | 31,047,850 | 186,918,457 | -1.14% |
| 2024-01-15 | 5.88 | 6.35 | 5.83 | 6.15 | 6.07 | qfq | 36,320,420 | 221,275,879 | 5.13% |
| 2024-01-12 | 5.99 | 6.06 | 5.82 | 5.85 | 5.77 | qfq | 14,621,800 | 86,758,713 | -1.85% |
| 2024-01-11 | 5.83 | 5.98 | 5.81 | 5.96 | 5.88 | qfq | 13,406,001 | 79,149,039 | 1.02% |
| 2024-01-10 | 5.78 | 5.93 | 5.78 | 5.90 | 5.82 | qfq | 17,748,850 | 104,247,545 | 1.37% |
| 2024-01-09 | 5.81 | 5.93 | 5.76 | 5.82 | 5.74 | qfq | 10,455,200 | 60,971,029 | -0.34% |
| 2024-01-08 | 5.83 | 5.88 | 5.75 | 5.84 | 5.76 | qfq | 11,702,900 | 68,319,377 | 0.00% |
| 2024-01-05 | 5.95 | 5.97 | 5.80 | 5.84 | 5.76 | qfq | 12,696,980 | 74,632,407 | -1.68% |
| 2024-01-04 | 5.99 | 6.00 | 5.89 | 5.94 | 5.86 | qfq | 13,663,100 | 81,214,083 | -0.83% |
| 2024-01-03 | 5.95 | 6.01 | 5.92 | 5.99 | 5.91 | qfq | 14,376,756 | 85,829,400 | 0.34% |
| 2024-01-02 | 5.88 | 6.00 | 5.83 | 5.97 | 5.89 | qfq | 17,643,056 | 104,886,509 | 2.23% |
| 2023-12-29 | 5.79 | 5.88 | 5.79 | 5.84 | 5.76 | qfq | 14,933,400 | 87,286,672 | 0.17% |
| 2023-12-28 | 5.82 | 5.88 | 5.75 | 5.83 | 5.75 | qfq | 18,141,738 | 105,597,476 | -0.68% |
| 2023-12-27 | 5.63 | 5.88 | 5.61 | 5.87 | 5.79 | qfq | 27,523,850 | 159,269,101 | 3.89% |
| 2023-12-26 | 5.70 | 5.74 | 5.63 | 5.65 | 5.58 | qfq | 12,271,010 | 69,676,804 | -0.18% |
| 2023-12-25 | 5.71 | 5.78 | 5.62 | 5.66 | 5.59 | qfq | 13,205,100 | 74,995,562 | -1.22% |
| 2023-12-22 | 5.81 | 5.88 | 5.66 | 5.73 | 5.66 | qfq | 21,415,250 | 123,340,984 | -2.72% |
| 2023-12-21 | 5.86 | 5.90 | 5.74 | 5.89 | 5.81 | qfq | 21,892,460 | 127,687,481 | 0.51% |
| 2023-12-20 | 6.02 | 6.08 | 5.86 | 5.86 | 5.78 | qfq | 29,033,900 | 173,243,664 | -2.82% |
| 2023-12-19 | 6.33 | 6.35 | 5.93 | 6.03 | 5.95 | qfq | 43,842,153 | 265,460,437 | -4.29% |
| 2023-12-18 | 6.66 | 6.66 | 6.27 | 6.30 | 6.22 | qfq | 46,293,160 | 295,550,180 | -6.53% |
| 2023-12-15 | 6.75 | 6.93 | 6.46 | 6.74 | 6.65 | qfq | 58,944,355 | 393,354,725 | 0.30% |
| 2023-12-14 | 7.02 | 7.14 | 6.66 | 6.72 | 6.63 | qfq | 75,343,174 | 512,634,588 | -4.68% |
| 2023-12-13 | 6.66 | 7.34 | 6.49 | 7.05 | 6.96 | qfq | 109,541,126 | 766,979,512 | 5.70% |
| 2023-12-12 | 6.80 | 7.05 | 6.40 | 6.67 | 6.58 | qfq | 107,110,396 | 715,806,467 | 2.30% |
| 2023-12-11 | 5.93 | 6.52 | 5.93 | 6.52 | 6.44 | qfq | 53,678,036 | 343,988,833 | 9.95% |
| 2023-12-08 | 6.16 | 6.20 | 5.91 | 5.93 | 5.85 | qfq | 50,507,675 | 305,701,305 | -5.57% |
| 2023-12-07 | 6.36 | 6.48 | 6.23 | 6.28 | 6.20 | qfq | 64,108,534 | 404,195,792 | -3.83% |
| 2023-12-06 | 6.22 | 6.61 | 6.13 | 6.53 | 6.45 | qfq | 87,289,843 | 551,505,379 | 3.65% |
| 2023-12-05 | 6.02 | 6.62 | 5.91 | 6.30 | 6.22 | qfq | 97,125,893 | 621,816,331 | 4.65% |
| 2023-12-04 | 6.00 | 6.10 | 5.90 | 6.02 | 5.94 | qfq | 45,052,621 | 270,927,173 | -0.50% |
| 2023-12-01 | 5.81 | 6.38 | 5.80 | 6.05 | 5.97 | qfq | 64,799,471 | 400,487,140 | 4.31% |
| 2023-11-30 | 5.79 | 5.84 | 5.77 | 5.80 | 5.73 | qfq | 7,696,700 | 44,647,808 | 0.17% |
| 2023-11-29 | 5.85 | 5.88 | 5.77 | 5.79 | 5.72 | qfq | 9,220,950 | 53,592,511 | -1.19% |
| 2023-11-28 | 5.79 | 5.91 | 5.75 | 5.86 | 5.78 | qfq | 11,460,000 | 67,001,131 | 1.03% |
| 2023-11-27 | 5.89 | 5.92 | 5.77 | 5.80 | 5.73 | qfq | 20,310,300 | 118,109,914 | -2.52% |
| 2023-11-24 | 5.82 | 5.99 | 5.82 | 5.95 | 5.87 | qfq | 19,582,921 | 115,740,238 | 1.88% |
| 2023-11-23 | 5.73 | 5.92 | 5.71 | 5.84 | 5.76 | qfq | 15,113,319 | 88,292,078 | 1.39% |
| 2023-11-22 | 5.71 | 5.82 | 5.69 | 5.76 | 5.69 | qfq | 15,072,700 | 86,819,141 | 0.52% |
| 2023-11-21 | 5.63 | 5.93 | 5.61 | 5.73 | 5.66 | qfq | 19,825,521 | 114,472,299 | 1.96% |
| 2023-11-20 | 5.63 | 5.67 | 5.55 | 5.62 | 5.55 | qfq | 6,813,900 | 38,194,017 | 0.00% |
| 2023-11-17 | 5.51 | 5.65 | 5.50 | 5.62 | 5.55 | qfq | 6,821,503 | 38,106,777 | 1.63% |
| 2023-11-16 | 5.54 | 5.58 | 5.51 | 5.53 | 5.46 | qfq | 4,900,223 | 27,192,222 | 0.00% |
| 2023-11-15 | 5.58 | 5.58 | 5.50 | 5.53 | 5.46 | qfq | 5,423,855 | 29,991,502 | -0.54% |
| 2023-11-14 | 5.60 | 5.61 | 5.54 | 5.56 | 5.49 | qfq | 5,658,900 | 31,489,755 | -0.71% |
| 2023-11-13 | 5.56 | 5.61 | 5.54 | 5.60 | 5.53 | qfq | 6,294,600 | 35,128,298 | 0.72% |
| 2023-11-10 | 5.51 | 5.59 | 5.48 | 5.56 | 5.49 | qfq | 6,539,000 | 36,277,433 | 0.91% |
| 2023-11-09 | 5.51 | 5.59 | 5.50 | 5.51 | 5.44 | qfq | 5,247,410 | 29,046,601 | -0.36% |
| 2023-11-08 | 5.52 | 5.59 | 5.49 | 5.53 | 5.46 | qfq | 6,095,210 | 33,864,429 | 0.00% |
| 2023-11-07 | 5.50 | 5.57 | 5.46 | 5.53 | 5.46 | qfq | 5,530,760 | 30,484,468 | 0.55% |
| 2023-11-06 | 5.51 | 5.54 | 5.47 | 5.50 | 5.43 | qfq | 7,001,850 | 38,529,143 | 0.00% |
| 2023-11-03 | 5.55 | 5.58 | 5.50 | 5.50 | 5.43 | qfq | 8,488,840 | 46,901,289 | -0.72% |
| 2023-11-02 | 5.59 | 5.61 | 5.53 | 5.54 | 5.47 | qfq | 10,119,200 | 56,336,924 | -1.42% |
| 2023-11-01 | 5.55 | 5.64 | 5.50 | 5.62 | 5.55 | qfq | 12,006,000 | 67,100,525 | 1.44% |
| 2023-10-31 | 5.49 | 5.56 | 5.48 | 5.54 | 5.47 | qfq | 11,251,350 | 62,185,129 | 1.09% |
| 2023-10-30 | 5.33 | 5.51 | 5.33 | 5.48 | 5.41 | qfq | 14,380,550 | 78,729,229 | 2.24% |
| 2023-10-27 | 5.29 | 5.39 | 5.27 | 5.36 | 5.29 | qfq | 16,934,948 | 90,439,815 | 3.08% |
| 2023-10-26 | 5.18 | 5.21 | 5.13 | 5.20 | 5.13 | qfq | 4,767,800 | 24,629,957 | 0.39% |
| 2023-10-25 | 5.10 | 5.20 | 5.10 | 5.18 | 5.11 | qfq | 6,083,052 | 31,456,108 | 1.37% |
| 2023-10-24 | 4.96 | 5.12 | 4.92 | 5.11 | 5.04 | qfq | 7,806,838 | 39,405,643 | 3.65% |
| 2023-10-23 | 5.02 | 5.03 | 4.89 | 4.93 | 4.87 | qfq | 6,651,000 | 32,952,529 | -2.18% |
| 2023-10-20 | 5.06 | 5.10 | 5.00 | 5.04 | 4.97 | qfq | 4,615,500 | 23,355,592 | -0.40% |
| 2023-10-19 | 5.08 | 5.17 | 5.03 | 5.06 | 4.99 | qfq | 4,576,150 | 23,372,001 | -0.78% |
| 2023-10-18 | 5.21 | 5.22 | 5.09 | 5.10 | 5.03 | qfq | 5,240,350 | 26,900,533 | -2.30% |
| 2023-10-17 | 5.26 | 5.27 | 5.20 | 5.22 | 5.15 | qfq | 3,803,200 | 19,882,160 | -0.76% |
| 2023-10-16 | 5.18 | 5.29 | 5.17 | 5.26 | 5.19 | qfq | 7,058,851 | 36,971,906 | 1.74% |
| 2023-10-13 | 5.21 | 5.21 | 5.16 | 5.17 | 5.10 | qfq | 4,232,800 | 21,936,916 | -0.96% |
| 2023-10-12 | 5.22 | 5.24 | 5.19 | 5.22 | 5.15 | qfq | 4,468,100 | 23,292,056 | 0.58% |
| 2023-10-11 | 5.19 | 5.23 | 5.17 | 5.19 | 5.12 | qfq | 3,839,300 | 19,990,358 | 0.00% |
| 2023-10-10 | 5.21 | 5.24 | 5.17 | 5.19 | 5.12 | qfq | 3,993,900 | 20,759,401 | 0.00% |
| 2023-10-09 | 5.27 | 5.27 | 5.18 | 5.19 | 5.12 | qfq | 6,298,400 | 32,829,946 | -1.33% |
| 2023-09-28 | 5.27 | 5.29 | 5.23 | 5.26 | 5.19 | qfq | 3,656,956 | 19,267,389 | 0.19% |
| 2023-09-27 | 5.20 | 5.29 | 5.18 | 5.25 | 5.18 | qfq | 5,825,639 | 30,514,555 | 0.96% |
| 2023-09-26 | 5.22 | 5.23 | 5.17 | 5.20 | 5.13 | qfq | 4,958,400 | 25,769,387 | -0.38% |
| 2023-09-25 | 5.28 | 5.28 | 5.20 | 5.22 | 5.15 | qfq | 6,318,267 | 33,037,273 | -1.14% |
| 2023-09-22 | 5.27 | 5.29 | 5.22 | 5.28 | 5.21 | qfq | 8,565,750 | 45,049,955 | 0.38% |
| 2023-09-21 | 5.35 | 5.37 | 5.25 | 5.26 | 5.19 | qfq | 9,667,262 | 51,198,855 | -1.68% |
| 2023-09-20 | 5.40 | 5.46 | 5.35 | 5.35 | 5.28 | qfq | 11,155,552 | 60,196,126 | -1.65% |
| 2023-09-19 | 5.54 | 5.57 | 5.38 | 5.44 | 5.37 | qfq | 19,878,764 | 108,698,577 | -3.55% |
| 2023-09-18 | 5.40 | 5.78 | 5.29 | 5.64 | 5.57 | qfq | 33,331,404 | 183,696,176 | 4.44% |
| 2023-09-15 | 5.24 | 5.45 | 5.21 | 5.40 | 5.33 | qfq | 13,669,912 | 72,968,963 | 3.65% |
| 2023-09-14 | 5.25 | 5.27 | 5.18 | 5.21 | 5.14 | qfq | 4,511,600 | 23,542,029 | -0.76% |
| 2023-09-13 | 5.28 | 5.32 | 5.22 | 5.25 | 5.18 | qfq | 4,763,600 | 25,042,030 | -1.13% |
| 2023-09-12 | 5.28 | 5.33 | 5.27 | 5.31 | 5.24 | qfq | 3,795,636 | 20,132,625 | 0.76% |
| 2023-09-11 | 5.28 | 5.31 | 5.22 | 5.27 | 5.20 | qfq | 5,183,950 | 27,334,971 | -0.19% |
| 2023-09-08 | 5.28 | 5.35 | 5.25 | 5.28 | 5.21 | qfq | 5,760,400 | 30,517,783 | 0.00% |
| 2023-09-07 | 5.32 | 5.42 | 5.28 | 5.28 | 5.21 | qfq | 8,232,402 | 44,045,305 | -1.31% |
| 2023-09-06 | 5.32 | 5.37 | 5.28 | 5.35 | 5.28 | qfq | 4,406,752 | 23,542,392 | 0.56% |
| 2023-09-05 | 5.38 | 5.38 | 5.30 | 5.32 | 5.25 | qfq | 5,438,600 | 28,967,543 | -1.12% |
| 2023-09-04 | 5.32 | 5.39 | 5.32 | 5.38 | 5.31 | qfq | 6,481,501 | 34,744,809 | 1.51% |
| 2023-09-01 | 5.37 | 5.37 | 5.28 | 5.30 | 5.23 | qfq | 5,260,202 | 27,961,097 | -0.75% |
| 2023-08-31 | 5.28 | 5.37 | 5.25 | 5.34 | 5.27 | qfq | 8,195,700 | 43,549,891 | 0.95% |
| 2023-08-30 | 5.39 | 5.40 | 5.27 | 5.29 | 5.22 | qfq | 8,195,000 | 43,623,014 | -1.49% |
| 2023-08-29 | 5.42 | 5.43 | 5.34 | 5.37 | 5.30 | qfq | 10,548,001 | 56,734,663 | -0.56% |
| 2023-08-28 | 5.45 | 5.56 | 5.35 | 5.40 | 5.33 | qfq | 20,998,602 | 114,354,933 | 5.26% |
| 2023-08-25 | 5.19 | 5.37 | 5.13 | 5.13 | 5.06 | qfq | 8,350,409 | 43,582,343 | -0.97% |
| 2023-08-24 | 5.18 | 5.22 | 5.10 | 5.18 | 5.11 | qfq | 4,284,000 | 22,145,838 | 0.00% |
| 2023-08-23 | 5.21 | 5.26 | 5.17 | 5.18 | 5.11 | qfq | 4,481,000 | 23,340,626 | -0.77% |
| 2023-08-22 | 5.26 | 5.29 | 5.14 | 5.22 | 5.15 | qfq | 7,441,190 | 38,700,450 | -0.38% |
| 2023-08-21 | 5.27 | 5.36 | 5.24 | 5.24 | 5.17 | qfq | 5,009,400 | 26,552,636 | -1.13% |
| 2023-08-18 | 5.39 | 5.43 | 5.29 | 5.30 | 5.23 | qfq | 6,485,800 | 34,705,428 | -1.85% |
| 2023-08-17 | 5.36 | 5.42 | 5.30 | 5.40 | 5.33 | qfq | 7,665,100 | 40,949,408 | 0.56% |
| 2023-08-16 | 5.30 | 5.47 | 5.27 | 5.37 | 5.30 | qfq | 10,479,500 | 56,546,178 | 1.51% |
| 2023-08-15 | 5.31 | 5.33 | 5.25 | 5.29 | 5.22 | qfq | 5,924,132 | 31,356,043 | 0.00% |
| 2023-08-14 | 5.22 | 5.31 | 5.19 | 5.29 | 5.22 | qfq | 6,449,150 | 33,895,778 | 0.19% |
| 2023-08-11 | 5.35 | 5.40 | 5.26 | 5.28 | 5.21 | qfq | 7,254,052 | 38,585,551 | -1.68% |
| 2023-08-10 | 5.35 | 5.39 | 5.32 | 5.37 | 5.30 | qfq | 6,838,502 | 36,613,166 | 0.56% |
| 2023-08-09 | 5.44 | 5.44 | 5.33 | 5.34 | 5.27 | qfq | 8,224,599 | 44,268,866 | -1.66% |
| 2023-08-08 | 5.50 | 5.51 | 5.42 | 5.43 | 5.36 | qfq | 10,772,150 | 58,850,066 | -1.09% |
| 2023-08-07 | 5.68 | 5.68 | 5.43 | 5.49 | 5.42 | qfq | 23,465,202 | 128,879,078 | -4.19% |
| 2023-08-04 | 5.64 | 5.80 | 5.55 | 5.73 | 5.66 | qfq | 19,314,176 | 109,817,360 | 1.78% |
| 2023-08-03 | 5.64 | 5.65 | 5.57 | 5.63 | 5.56 | qfq | 6,387,700 | 35,786,791 | -0.18% |
| 2023-08-02 | 5.68 | 5.73 | 5.61 | 5.64 | 5.57 | qfq | 6,896,852 | 39,010,598 | -0.70% |
| 2023-08-01 | 5.74 | 5.79 | 5.67 | 5.68 | 5.61 | qfq | 10,241,732 | 58,508,098 | -1.39% |
| 2023-07-31 | 5.69 | 5.81 | 5.63 | 5.76 | 5.69 | qfq | 14,375,633 | 82,145,424 | 1.23% |
| 2023-07-28 | 5.57 | 5.71 | 5.53 | 5.69 | 5.62 | qfq | 10,656,100 | 60,047,249 | 2.15% |
| 2023-07-27 | 5.64 | 5.67 | 5.54 | 5.57 | 5.50 | qfq | 8,380,601 | 46,881,175 | -2.11% |
| 2023-07-26 | 5.62 | 5.71 | 5.58 | 5.69 | 5.62 | qfq | 11,343,500 | 64,211,644 | 0.89% |
| 2023-07-25 | 5.62 | 5.65 | 5.54 | 5.64 | 5.57 | qfq | 11,296,954 | 63,256,394 | 1.08% |
| 2023-07-24 | 5.48 | 5.71 | 5.46 | 5.58 | 5.51 | qfq | 13,714,000 | 76,677,569 | 1.82% |
| 2023-07-21 | 5.40 | 5.50 | 5.37 | 5.48 | 5.41 | qfq | 6,521,500 | 35,614,957 | 1.29% |
| 2023-07-20 | 5.45 | 5.49 | 5.39 | 5.41 | 5.34 | qfq | 6,267,010 | 34,102,619 | -0.55% |
| 2023-07-19 | 5.44 | 5.49 | 5.38 | 5.44 | 5.37 | qfq | 4,851,800 | 26,361,708 | -0.18% |
| 2023-07-18 | 5.45 | 5.50 | 5.38 | 5.45 | 5.38 | qfq | 7,601,081 | 41,281,298 | 0.74% |
| 2023-07-17 | 5.50 | 5.50 | 5.35 | 5.41 | 5.34 | qfq | 10,387,500 | 55,962,241 | -1.99% |