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
长春燃气600333.SH
最近收盘价5.412026-07-17
最近交易日2026-07-17
成交量（股）11,225,900
成交额（元）61,402,404
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 5.48 | 5.58 | 5.36 | 5.41 | 5.41 | qfq | 11,225,900 | 61,402,404 | -1.64% |
| 2026-07-16 | 5.55 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 8,052,600 | 44,532,556 | -1.08% |
| 2026-07-15 | 5.58 | 5.61 | 5.49 | 5.56 | 5.56 | qfq | 12,654,501 | 70,169,036 | -1.24% |
| 2026-07-14 | 5.50 | 5.63 | 5.44 | 5.63 | 5.63 | qfq | 10,486,050 | 58,326,123 | 2.36% |
| 2026-07-13 | 5.60 | 5.79 | 5.45 | 5.50 | 5.50 | qfq | 13,743,300 | 76,540,906 | -1.43% |
| 2026-07-10 | 5.50 | 5.63 | 5.44 | 5.58 | 5.58 | qfq | 12,227,778 | 68,222,339 | 1.64% |
| 2026-07-09 | 5.45 | 5.55 | 5.43 | 5.49 | 5.49 | qfq | 10,051,500 | 55,096,445 | 0.55% |
| 2026-07-08 | 5.44 | 5.51 | 5.31 | 5.46 | 5.46 | qfq | 11,978,056 | 65,140,620 | 1.30% |
| 2026-07-07 | 5.42 | 5.47 | 5.29 | 5.39 | 5.39 | qfq | 13,388,878 | 71,826,052 | -1.28% |
| 2026-07-06 | 5.50 | 5.52 | 5.42 | 5.46 | 5.46 | qfq | 11,225,678 | 61,416,126 | -0.55% |
| 2026-07-03 | 5.24 | 5.53 | 5.23 | 5.49 | 5.49 | qfq | 17,505,178 | 95,106,371 | 4.57% |
| 2026-07-02 | 5.19 | 5.36 | 5.16 | 5.25 | 5.25 | qfq | 13,105,460 | 69,329,895 | 1.35% |
| 2026-07-01 | 5.00 | 5.23 | 4.99 | 5.18 | 5.18 | qfq | 14,108,962 | 72,650,840 | 3.19% |
| 2026-06-30 | 5.03 | 5.09 | 4.94 | 5.02 | 5.02 | qfq | 10,096,843 | 50,454,659 | -0.99% |
| 2026-06-29 | 5.05 | 5.12 | 4.96 | 5.07 | 5.07 | qfq | 9,101,701 | 45,901,181 | 0.00% |
| 2026-06-26 | 5.19 | 5.20 | 4.98 | 5.07 | 5.07 | qfq | 12,315,140 | 62,249,324 | -1.55% |
| 2026-06-25 | 5.24 | 5.26 | 5.09 | 5.15 | 5.15 | qfq | 11,539,677 | 59,334,375 | -2.09% |
| 2026-06-24 | 5.51 | 5.55 | 5.22 | 5.26 | 5.26 | qfq | 19,940,700 | 105,955,992 | -4.71% |
| 2026-06-23 | 5.37 | 5.58 | 5.35 | 5.52 | 5.52 | qfq | 18,368,782 | 101,070,801 | 2.60% |
| 2026-06-22 | 5.39 | 5.40 | 5.19 | 5.38 | 5.38 | qfq | 15,015,611 | 79,252,010 | 0.00% |
| 2026-06-18 | 5.57 | 5.60 | 5.36 | 5.38 | 5.38 | qfq | 14,914,700 | 81,673,902 | -3.41% |
| 2026-06-17 | 5.50 | 5.61 | 5.45 | 5.57 | 5.57 | qfq | 11,602,155 | 64,296,222 | 1.27% |
| 2026-06-16 | 5.46 | 5.53 | 5.39 | 5.50 | 5.50 | qfq | 9,945,207 | 54,306,317 | 0.18% |
| 2026-06-15 | 5.46 | 5.55 | 5.43 | 5.49 | 5.49 | qfq | 14,821,304 | 81,331,395 | 0.18% |
| 2026-06-12 | 5.42 | 5.56 | 5.33 | 5.48 | 5.48 | qfq | 15,417,100 | 84,306,082 | 0.74% |
| 2026-06-11 | 5.46 | 5.64 | 5.36 | 5.44 | 5.44 | qfq | 12,531,100 | 68,092,192 | -0.18% |
| 2026-06-10 | 5.45 | 5.53 | 5.36 | 5.45 | 5.45 | qfq | 15,296,400 | 82,890,563 | -0.73% |
| 2026-06-09 | 5.58 | 5.62 | 5.43 | 5.49 | 5.49 | qfq | 13,017,556 | 71,401,029 | -1.96% |
| 2026-06-08 | 5.61 | 5.70 | 5.52 | 5.60 | 5.60 | qfq | 15,472,301 | 86,803,624 | -0.71% |
| 2026-06-05 | 5.71 | 5.78 | 5.56 | 5.64 | 5.64 | qfq | 14,662,100 | 82,754,089 | -0.70% |
| 2026-06-04 | 5.81 | 5.85 | 5.64 | 5.68 | 5.68 | qfq | 12,972,800 | 74,143,139 | -2.57% |
| 2026-06-03 | 5.78 | 5.86 | 5.70 | 5.83 | 5.83 | qfq | 16,398,674 | 94,761,102 | 0.34% |
| 2026-06-02 | 5.95 | 6.01 | 5.75 | 5.81 | 5.81 | qfq | 19,456,700 | 113,385,088 | -2.68% |
| 2026-06-01 | 5.63 | 6.01 | 5.58 | 5.97 | 5.97 | qfq | 23,464,100 | 138,126,949 | 6.04% |
| 2026-05-29 | 5.67 | 5.74 | 5.58 | 5.63 | 5.63 | qfq | 11,828,845 | 66,888,364 | -1.05% |
| 2026-05-28 | 5.72 | 5.78 | 5.56 | 5.69 | 5.69 | qfq | 14,552,800 | 82,275,451 | -0.87% |
| 2026-05-27 | 5.74 | 5.88 | 5.67 | 5.74 | 5.74 | qfq | 13,667,547 | 78,644,802 | 0.17% |
| 2026-05-26 | 5.73 | 5.81 | 5.65 | 5.73 | 5.73 | qfq | 12,996,900 | 74,495,832 | -0.35% |
| 2026-05-25 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 12,928,995 | 74,631,063 | -2.21% |
| 2026-05-22 | 5.88 | 5.99 | 5.84 | 5.88 | 5.88 | qfq | 13,277,378 | 78,096,315 | -0.51% |
| 2026-05-21 | 5.98 | 6.14 | 5.87 | 5.91 | 5.91 | qfq | 25,536,294 | 152,534,696 | -2.80% |
| 2026-05-20 | 6.06 | 6.32 | 6.02 | 6.08 | 6.08 | qfq | 34,486,211 | 212,472,876 | 0.16% |
| 2026-05-19 | 5.96 | 6.08 | 5.90 | 6.07 | 6.07 | qfq | 22,112,212 | 132,942,500 | 1.00% |
| 2026-05-18 | 5.91 | 6.04 | 5.85 | 6.01 | 6.01 | qfq | 24,807,601 | 147,821,605 | 1.69% |
| 2026-05-15 | 5.87 | 5.97 | 5.70 | 5.91 | 5.91 | qfq | 22,020,244 | 129,087,251 | 0.68% |
| 2026-05-14 | 5.80 | 5.95 | 5.74 | 5.87 | 5.87 | qfq | 23,705,407 | 139,675,175 | 1.73% |
| 2026-05-13 | 5.65 | 5.79 | 5.63 | 5.77 | 5.77 | qfq | 10,072,973 | 57,818,301 | 2.12% |
| 2026-05-12 | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 7,941,100 | 44,914,005 | -0.53% |
| 2026-05-11 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | qfq | 9,880,011 | 55,967,807 | 0.00% |
| 2026-05-08 | 5.58 | 5.72 | 5.56 | 5.68 | 5.68 | qfq | 13,699,578 | 77,647,657 | 2.34% |
| 2026-05-07 | 5.79 | 5.79 | 5.52 | 5.55 | 5.55 | qfq | 18,928,300 | 105,902,338 | -3.81% |
| 2026-05-06 | 5.76 | 5.79 | 5.69 | 5.77 | 5.77 | qfq | 14,137,794 | 81,364,580 | 0.00% |
| 2026-04-30 | 5.87 | 5.91 | 5.77 | 5.77 | 5.77 | qfq | 15,637,815 | 91,147,501 | -1.37% |
| 2026-04-29 | 5.81 | 5.91 | 5.75 | 5.85 | 5.85 | qfq | 20,238,500 | 117,709,885 | -0.85% |
| 2026-04-28 | 5.83 | 5.94 | 5.72 | 5.90 | 5.90 | qfq | 29,919,413 | 174,905,907 | 2.08% |
| 2026-04-27 | 5.62 | 5.88 | 5.60 | 5.78 | 5.78 | qfq | 24,872,567 | 142,881,924 | 3.96% |
| 2026-04-24 | 5.46 | 5.65 | 5.44 | 5.56 | 5.56 | qfq | 26,228,901 | 145,719,280 | 3.93% |
| 2026-04-23 | 5.34 | 5.37 | 5.26 | 5.35 | 5.35 | qfq | 9,288,622 | 49,509,225 | 0.19% |
| 2026-04-22 | 5.29 | 5.34 | 5.26 | 5.34 | 5.34 | qfq | 7,459,400 | 39,592,431 | 0.38% |
| 2026-04-21 | 5.27 | 5.33 | 5.18 | 5.32 | 5.32 | qfq | 12,178,479 | 63,825,353 | 1.14% |
| 2026-04-20 | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | qfq | 8,253,219 | 43,024,560 | 1.74% |
| 2026-04-17 | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | qfq | 7,426,400 | 38,432,642 | -1.15% |
| 2026-04-16 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | qfq | 6,795,401 | 35,363,617 | 0.77% |
| 2026-04-15 | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | qfq | 8,093,600 | 42,178,491 | -1.52% |
| 2026-04-14 | 5.31 | 5.33 | 5.22 | 5.27 | 5.27 | qfq | 7,886,701 | 41,449,777 | -0.75% |
| 2026-04-13 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | qfq | 8,251,700 | 43,539,147 | 1.14% |
| 2026-04-10 | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | qfq | 7,379,300 | 38,775,308 | 0.96% |
| 2026-04-09 | 5.28 | 5.32 | 5.19 | 5.20 | 5.20 | qfq | 8,656,531 | 45,263,333 | -1.89% |
| 2026-04-08 | 5.22 | 5.31 | 5.19 | 5.30 | 5.30 | qfq | 11,721,980 | 61,723,777 | 1.15% |
| 2026-04-07 | 5.08 | 5.28 | 5.00 | 5.24 | 5.24 | qfq | 13,572,631 | 70,298,401 | 2.75% |
| 2026-04-03 | 5.49 | 5.50 | 5.04 | 5.10 | 5.10 | qfq | 22,683,900 | 117,205,561 | -7.44% |
| 2026-04-02 | 5.50 | 5.58 | 5.46 | 5.51 | 5.51 | qfq | 11,509,100 | 63,491,101 | -0.18% |
| 2026-04-01 | 5.64 | 5.65 | 5.47 | 5.52 | 5.52 | qfq | 12,059,106 | 66,959,396 | -1.08% |
| 2026-03-31 | 5.75 | 5.77 | 5.57 | 5.58 | 5.58 | qfq | 11,721,900 | 66,339,677 | -3.29% |
| 2026-03-30 | 5.86 | 5.92 | 5.70 | 5.77 | 5.77 | qfq | 13,568,300 | 78,283,735 | -1.54% |
| 2026-03-27 | 5.70 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 20,023,369 | 116,595,636 | 2.27% |
| 2026-03-26 | 5.71 | 5.77 | 5.65 | 5.73 | 5.73 | qfq | 16,590,540 | 94,853,874 | -0.17% |
| 2026-03-25 | 5.59 | 5.74 | 5.49 | 5.74 | 5.74 | qfq | 21,444,201 | 121,476,899 | 1.95% |
| 2026-03-24 | 5.35 | 5.66 | 5.29 | 5.63 | 5.63 | qfq | 25,711,810 | 141,513,008 | 6.23% |
| 2026-03-23 | 5.53 | 5.62 | 5.25 | 5.30 | 5.30 | qfq | 19,228,700 | 104,356,784 | -5.19% |
| 2026-03-20 | 5.61 | 5.75 | 5.51 | 5.59 | 5.59 | qfq | 22,190,201 | 124,382,736 | -2.95% |
| 2026-03-19 | 5.71 | 5.85 | 5.64 | 5.76 | 5.76 | qfq | 31,608,701 | 181,128,385 | 2.67% |
| 2026-03-18 | 5.64 | 5.66 | 5.50 | 5.61 | 5.61 | qfq | 11,587,200 | 64,410,068 | -0.53% |
| 2026-03-17 | 5.71 | 5.73 | 5.62 | 5.64 | 5.64 | qfq | 11,829,400 | 67,134,060 | -1.23% |
| 2026-03-16 | 5.75 | 5.87 | 5.68 | 5.71 | 5.71 | qfq | 13,940,801 | 80,032,455 | -1.21% |
| 2026-03-13 | 5.93 | 5.93 | 5.74 | 5.78 | 5.78 | qfq | 21,020,010 | 122,328,403 | -2.69% |
| 2026-03-12 | 5.77 | 5.97 | 5.73 | 5.94 | 5.94 | qfq | 35,697,646 | 209,677,930 | 3.66% |
| 2026-03-11 | 5.70 | 5.80 | 5.58 | 5.73 | 5.73 | qfq | 23,962,411 | 136,100,730 | 0.00% |
| 2026-03-10 | 5.72 | 5.82 | 5.68 | 5.73 | 5.73 | qfq | 26,084,306 | 149,809,957 | -2.22% |
| 2026-03-09 | 6.21 | 6.28 | 5.84 | 5.86 | 5.86 | qfq | 42,389,459 | 254,484,567 | -0.34% |
| 2026-03-06 | 5.74 | 5.93 | 5.58 | 5.88 | 5.88 | qfq | 38,155,107 | 221,319,583 | 0.86% |
| 2026-03-05 | 5.82 | 5.94 | 5.65 | 5.83 | 5.83 | qfq | 44,688,813 | 258,675,103 | -0.51% |
| 2026-03-04 | 6.50 | 6.50 | 5.86 | 5.86 | 5.86 | qfq | 74,299,368 | 441,558,397 | -9.98% |
| 2026-03-03 | 6.12 | 6.51 | 6.12 | 6.51 | 6.51 | qfq | 101,529,059 | 650,791,908 | 9.97% |
| 2026-03-02 | 6.05 | 6.05 | 5.76 | 5.92 | 5.92 | qfq | 31,669,454 | 186,468,595 | 3.50% |
| 2026-02-27 | 5.57 | 5.73 | 5.55 | 5.72 | 5.72 | qfq | 12,204,200 | 69,061,541 | 2.69% |
| 2026-02-26 | 5.71 | 5.71 | 5.55 | 5.57 | 5.57 | qfq | 11,032,353 | 61,757,688 | -2.45% |
| 2026-02-25 | 5.69 | 5.76 | 5.67 | 5.71 | 5.71 | qfq | 8,912,310 | 50,883,125 | 0.00% |
| 2026-02-24 | 5.51 | 5.72 | 5.51 | 5.71 | 5.71 | qfq | 17,489,276 | 98,940,727 | 4.39% |
| 2026-02-13 | 5.59 | 5.61 | 5.47 | 5.47 | 5.47 | qfq | 11,555,300 | 63,914,619 | -2.15% |
| 2026-02-12 | 5.68 | 5.71 | 5.58 | 5.59 | 5.59 | qfq | 9,232,046 | 51,866,785 | -1.58% |
| 2026-02-11 | 5.70 | 5.72 | 5.66 | 5.68 | 5.68 | qfq | 6,811,610 | 38,796,698 | -0.18% |
| 2026-02-10 | 5.74 | 5.75 | 5.67 | 5.69 | 5.69 | qfq | 9,374,400 | 53,563,022 | -0.87% |
| 2026-02-09 | 5.73 | 5.75 | 5.69 | 5.74 | 5.74 | qfq | 10,104,374 | 57,804,620 | 0.17% |
| 2026-02-06 | 5.66 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 9,072,210 | 51,901,020 | 0.35% |
| 2026-02-05 | 5.75 | 5.75 | 5.65 | 5.71 | 5.71 | qfq | 9,629,800 | 54,872,575 | -0.70% |
| 2026-02-04 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | qfq | 10,357,899 | 59,168,825 | 1.41% |
| 2026-02-03 | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | qfq | 10,453,137 | 58,877,755 | 1.07% |
| 2026-02-02 | 5.82 | 5.82 | 5.60 | 5.61 | 5.61 | qfq | 18,189,784 | 103,700,485 | -4.43% |
| 2026-01-30 | 6.03 | 6.07 | 5.85 | 5.87 | 5.87 | qfq | 21,317,455 | 126,434,290 | -3.45% |
| 2026-01-29 | 6.01 | 6.16 | 5.90 | 6.08 | 6.08 | qfq | 31,551,357 | 190,239,349 | 0.33% |
| 2026-01-28 | 5.89 | 6.06 | 5.84 | 6.06 | 6.06 | qfq | 25,278,506 | 151,248,158 | 2.36% |
| 2026-01-27 | 6.01 | 6.10 | 5.87 | 5.92 | 5.92 | qfq | 20,996,745 | 125,090,548 | -1.33% |
| 2026-01-26 | 6.18 | 6.20 | 5.96 | 6.00 | 6.00 | qfq | 33,877,823 | 204,730,183 | -3.69% |
| 2026-01-23 | 6.32 | 6.33 | 6.18 | 6.23 | 6.23 | qfq | 44,915,220 | 279,601,194 | -3.71% |
| 2026-01-22 | 6.21 | 6.70 | 6.15 | 6.47 | 6.47 | qfq | 58,378,367 | 376,392,015 | 1.73% |
| 2026-01-21 | 6.40 | 6.58 | 6.26 | 6.36 | 6.36 | qfq | 50,313,634 | 320,969,719 | 2.75% |
| 2026-01-20 | 6.60 | 6.62 | 6.11 | 6.19 | 6.19 | qfq | 58,692,051 | 368,648,143 | -4.03% |
| 2026-01-19 | 6.20 | 6.65 | 6.12 | 6.45 | 6.45 | qfq | 67,863,241 | 431,635,911 | 5.39% |
| 2026-01-16 | 5.97 | 6.12 | 5.89 | 6.12 | 6.12 | qfq | 52,699,697 | 318,831,018 | 3.90% |
| 2026-01-15 | 5.80 | 6.03 | 5.77 | 5.89 | 5.89 | qfq | 39,628,531 | 234,040,305 | 1.73% |
| 2026-01-14 | 5.74 | 5.92 | 5.70 | 5.79 | 5.79 | qfq | 31,850,783 | 184,829,634 | 0.70% |
| 2026-01-13 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | qfq | 24,984,105 | 143,597,406 | 0.88% |
| 2026-01-12 | 5.70 | 5.71 | 5.61 | 5.70 | 5.70 | qfq | 16,300,932 | 92,355,473 | 0.00% |
| 2026-01-09 | 5.65 | 5.72 | 5.62 | 5.70 | 5.70 | qfq | 19,246,709 | 109,097,765 | 0.35% |
| 2026-01-08 | 5.55 | 5.74 | 5.53 | 5.68 | 5.68 | qfq | 26,906,320 | 152,479,365 | 2.53% |
| 2026-01-07 | 5.59 | 5.59 | 5.47 | 5.54 | 5.54 | qfq | 18,405,173 | 101,659,463 | -0.54% |
| 2026-01-06 | 5.55 | 5.63 | 5.53 | 5.57 | 5.57 | qfq | 13,028,278 | 72,607,389 | 0.36% |
| 2026-01-05 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | qfq | 11,350,520 | 63,080,601 | 0.36% |
| 2025-12-31 | 5.55 | 5.58 | 5.48 | 5.53 | 5.53 | qfq | 11,511,420 | 63,557,073 | -0.54% |
| 2025-12-30 | 5.63 | 5.65 | 5.49 | 5.56 | 5.56 | qfq | 12,666,778 | 70,441,290 | -1.07% |
| 2025-12-29 | 5.67 | 5.71 | 5.61 | 5.62 | 5.62 | qfq | 10,519,820 | 59,393,371 | -1.40% |
| 2025-12-26 | 5.75 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 12,589,800 | 71,722,675 | -0.87% |
| 2025-12-25 | 5.69 | 5.76 | 5.67 | 5.75 | 5.75 | qfq | 12,904,753 | 73,850,694 | 1.41% |
| 2025-12-24 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | qfq | 11,905,200 | 67,625,470 | 0.35% |
| 2025-12-23 | 5.71 | 5.75 | 5.60 | 5.65 | 5.65 | qfq | 14,455,100 | 81,507,699 | -1.05% |
| 2025-12-22 | 5.68 | 5.72 | 5.61 | 5.71 | 5.71 | qfq | 12,065,000 | 68,514,655 | 0.71% |
| 2025-12-19 | 5.58 | 5.67 | 5.54 | 5.67 | 5.67 | qfq | 13,657,051 | 76,748,301 | 1.98% |
| 2025-12-18 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | qfq | 12,280,750 | 68,607,017 | -0.18% |
| 2025-12-17 | 5.53 | 5.60 | 5.47 | 5.57 | 5.57 | qfq | 15,603,000 | 86,447,482 | 0.00% |
| 2025-12-16 | 5.74 | 5.76 | 5.55 | 5.57 | 5.57 | qfq | 20,782,600 | 116,775,892 | -3.13% |
| 2025-12-15 | 5.86 | 5.90 | 5.74 | 5.75 | 5.75 | qfq | 24,502,992 | 142,297,174 | -3.20% |
| 2025-12-12 | 6.05 | 6.12 | 5.91 | 5.94 | 5.94 | qfq | 29,489,000 | 177,555,783 | -1.00% |
| 2025-12-11 | 6.13 | 6.14 | 5.93 | 6.00 | 6.00 | qfq | 21,982,910 | 131,802,351 | -2.12% |
| 2025-12-10 | 6.08 | 6.13 | 5.98 | 6.13 | 6.13 | qfq | 18,613,005 | 112,738,142 | 1.16% |
| 2025-12-09 | 6.05 | 6.14 | 5.95 | 6.06 | 6.06 | qfq | 25,149,842 | 151,974,879 | 0.00% |
| 2025-12-08 | 6.02 | 6.17 | 6.00 | 6.06 | 6.06 | qfq | 16,781,602 | 101,587,083 | 1.00% |
| 2025-12-05 | 6.08 | 6.11 | 5.93 | 6.00 | 6.00 | qfq | 21,272,835 | 127,350,701 | -1.48% |
| 2025-12-04 | 6.22 | 6.37 | 6.07 | 6.09 | 6.09 | qfq | 23,695,239 | 145,730,246 | -2.87% |
| 2025-12-03 | 6.30 | 6.39 | 6.19 | 6.27 | 6.27 | qfq | 27,986,546 | 175,808,502 | -0.48% |
| 2025-12-02 | 6.36 | 6.40 | 6.20 | 6.30 | 6.30 | qfq | 21,875,179 | 137,217,219 | -1.41% |
| 2025-12-01 | 6.41 | 6.57 | 6.36 | 6.39 | 6.39 | qfq | 22,369,369 | 144,135,613 | -0.31% |
| 2025-11-28 | 6.32 | 6.42 | 6.23 | 6.41 | 6.41 | qfq | 22,133,540 | 140,009,031 | 1.26% |
| 2025-11-27 | 6.20 | 6.44 | 6.17 | 6.33 | 6.33 | qfq | 25,075,153 | 158,237,372 | 1.61% |
| 2025-11-26 | 6.24 | 6.37 | 6.20 | 6.23 | 6.23 | qfq | 25,165,601 | 158,167,461 | -0.64% |
| 2025-11-25 | 6.10 | 6.29 | 6.09 | 6.27 | 6.27 | qfq | 26,965,701 | 168,024,423 | 2.79% |
| 2025-11-24 | 6.28 | 6.29 | 5.98 | 6.10 | 6.10 | qfq | 31,473,943 | 192,333,694 | -2.56% |
| 2025-11-21 | 6.67 | 6.77 | 6.25 | 6.26 | 6.26 | qfq | 39,662,085 | 255,335,053 | -6.71% |
| 2025-11-20 | 6.87 | 6.96 | 6.63 | 6.71 | 6.71 | qfq | 44,018,541 | 298,319,034 | -2.75% |
| 2025-11-19 | 7.55 | 7.58 | 6.77 | 6.90 | 6.90 | qfq | 64,675,351 | 455,988,217 | -8.00% |
| 2025-11-18 | 7.89 | 7.90 | 7.37 | 7.50 | 7.50 | qfq | 74,478,298 | 563,080,740 | -6.25% |
| 2025-11-17 | 7.64 | 8.25 | 7.42 | 8.00 | 8.00 | qfq | 130,863,903 | 1,030,821,569 | 4.17% |
| 2025-11-14 | 7.30 | 7.68 | 7.25 | 7.68 | 7.68 | qfq | 54,115,214 | 412,372,835 | 10.03% |
| 2025-11-13 | 6.91 | 7.03 | 6.75 | 6.98 | 6.98 | qfq | 31,142,344 | 215,240,133 | 0.14% |
| 2025-11-12 | 6.85 | 7.20 | 6.84 | 6.97 | 6.97 | qfq | 44,221,693 | 311,123,237 | 1.60% |
| 2025-11-11 | 6.70 | 6.91 | 6.66 | 6.86 | 6.86 | qfq | 28,960,604 | 197,777,946 | 1.78% |
| 2025-11-10 | 7.01 | 7.03 | 6.72 | 6.74 | 6.74 | qfq | 41,203,284 | 280,358,945 | -4.53% |
| 2025-11-07 | 7.10 | 7.33 | 7.03 | 7.06 | 7.06 | qfq | 38,085,940 | 271,521,776 | -1.26% |
| 2025-11-06 | 7.13 | 7.31 | 6.96 | 7.15 | 7.15 | qfq | 38,014,123 | 270,482,104 | -0.69% |
| 2025-11-05 | 7.10 | 7.42 | 7.03 | 7.20 | 7.20 | qfq | 48,898,247 | 354,555,027 | 0.28% |
| 2025-11-04 | 7.24 | 7.24 | 7.00 | 7.18 | 7.18 | qfq | 41,821,250 | 295,754,757 | -0.83% |
| 2025-11-03 | 6.95 | 7.37 | 6.90 | 7.24 | 7.24 | qfq | 58,208,197 | 417,402,325 | 4.17% |
| 2025-10-31 | 6.72 | 6.98 | 6.64 | 6.95 | 6.95 | qfq | 48,439,766 | 332,960,149 | 3.12% |
| 2025-10-30 | 6.68 | 6.95 | 6.65 | 6.74 | 6.74 | qfq | 45,095,846 | 306,251,938 | 0.60% |
| 2025-10-29 | 6.66 | 6.79 | 6.55 | 6.70 | 6.70 | qfq | 37,547,939 | 251,446,951 | 0.60% |
| 2025-10-28 | 6.58 | 6.76 | 6.53 | 6.66 | 6.66 | qfq | 35,399,269 | 235,759,821 | 0.15% |
| 2025-10-27 | 6.50 | 6.75 | 6.41 | 6.65 | 6.65 | qfq | 43,940,674 | 290,221,271 | 1.37% |
| 2025-10-24 | 6.90 | 6.90 | 6.52 | 6.56 | 6.56 | qfq | 60,454,991 | 400,144,779 | -7.61% |
| 2025-10-23 | 7.00 | 7.31 | 6.81 | 7.10 | 7.10 | qfq | 65,379,528 | 466,181,371 | 1.28% |
| 2025-10-22 | 7.36 | 7.65 | 6.92 | 7.01 | 7.01 | qfq | 75,438,363 | 544,020,968 | -7.76% |
| 2025-10-21 | 7.73 | 7.80 | 7.34 | 7.60 | 7.60 | qfq | 93,003,722 | 704,252,118 | -4.76% |
| 2025-10-20 | 7.22 | 7.98 | 6.98 | 7.98 | 7.98 | qfq | 118,913,255 | 889,176,550 | 10.07% |
| 2025-10-17 | 6.62 | 7.47 | 6.56 | 7.25 | 7.25 | qfq | 103,645,592 | 743,418,425 | 6.77% |
| 2025-10-16 | 6.71 | 6.98 | 6.43 | 6.79 | 6.79 | qfq | 61,498,832 | 408,991,736 | 0.44% |
| 2025-10-15 | 6.55 | 6.90 | 6.43 | 6.76 | 6.76 | qfq | 66,206,071 | 442,033,154 | 0.90% |
| 2025-10-14 | 6.20 | 6.75 | 6.13 | 6.70 | 6.70 | qfq | 74,137,251 | 485,629,984 | 9.12% |
| 2025-10-13 | 6.03 | 6.23 | 6.00 | 6.14 | 6.14 | qfq | 26,089,493 | 159,483,487 | -1.29% |
| 2025-10-10 | 5.84 | 6.42 | 5.81 | 6.22 | 6.22 | qfq | 50,176,238 | 310,976,031 | 6.14% |
| 2025-10-09 | 5.86 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 12,490,898 | 73,119,312 | 0.34% |
| 2025-09-30 | 5.87 | 5.87 | 5.80 | 5.84 | 5.84 | qfq | 8,813,756 | 51,359,794 | 0.00% |
| 2025-09-29 | 5.74 | 5.88 | 5.67 | 5.84 | 5.84 | qfq | 14,451,812 | 83,868,275 | 1.74% |
| 2025-09-26 | 5.68 | 5.81 | 5.66 | 5.74 | 5.74 | qfq | 10,974,210 | 63,042,483 | 0.70% |
| 2025-09-25 | 5.85 | 5.87 | 5.68 | 5.70 | 5.70 | qfq | 17,960,801 | 103,222,398 | -3.06% |
| 2025-09-24 | 5.83 | 5.99 | 5.81 | 5.88 | 5.88 | qfq | 20,899,153 | 122,757,118 | 0.51% |
| 2025-09-23 | 5.74 | 5.85 | 5.66 | 5.85 | 5.85 | qfq | 21,532,532 | 124,101,010 | 1.74% |
| 2025-09-22 | 5.69 | 5.75 | 5.64 | 5.75 | 5.75 | qfq | 10,862,856 | 62,012,717 | 0.88% |
| 2025-09-19 | 5.67 | 5.74 | 5.63 | 5.70 | 5.70 | qfq | 11,910,800 | 67,613,002 | 0.18% |
| 2025-09-18 | 5.85 | 5.86 | 5.63 | 5.69 | 5.69 | qfq | 18,739,900 | 107,625,993 | -2.74% |
| 2025-09-17 | 5.72 | 5.93 | 5.71 | 5.85 | 5.85 | qfq | 22,505,991 | 131,151,271 | 1.92% |
| 2025-09-16 | 5.65 | 5.75 | 5.61 | 5.74 | 5.74 | qfq | 16,299,525 | 92,738,591 | 2.14% |
| 2025-09-15 | 5.70 | 5.71 | 5.59 | 5.62 | 5.62 | qfq | 11,113,134 | 62,593,994 | -0.53% |
| 2025-09-12 | 5.59 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 14,160,778 | 80,023,092 | 0.89% |
| 2025-09-11 | 5.60 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 14,317,582 | 79,676,563 | 0.00% |
| 2025-09-10 | 5.59 | 5.63 | 5.53 | 5.60 | 5.60 | qfq | 12,833,602 | 71,550,220 | 0.72% |
| 2025-09-09 | 5.56 | 5.68 | 5.52 | 5.56 | 5.56 | qfq | 16,398,900 | 91,295,774 | 0.00% |
| 2025-09-08 | 5.49 | 5.65 | 5.48 | 5.56 | 5.56 | qfq | 20,565,015 | 114,328,198 | 1.28% |
| 2025-09-05 | 5.56 | 5.56 | 5.38 | 5.49 | 5.49 | qfq | 27,733,200 | 151,529,602 | 0.00% |
| 2025-09-04 | 5.19 | 5.53 | 5.16 | 5.49 | 5.49 | qfq | 38,394,754 | 207,266,855 | 5.78% |
| 2025-09-03 | 5.32 | 5.37 | 5.18 | 5.19 | 5.19 | qfq | 12,387,377 | 65,104,166 | -2.63% |
| 2025-09-02 | 5.30 | 5.37 | 5.24 | 5.33 | 5.33 | qfq | 16,842,722 | 89,303,809 | 0.76% |
| 2025-09-01 | 5.22 | 5.35 | 5.19 | 5.29 | 5.29 | qfq | 15,736,950 | 83,209,574 | 1.73% |
| 2025-08-29 | 5.21 | 5.25 | 5.17 | 5.20 | 5.20 | qfq | 8,336,571 | 43,362,935 | -0.76% |
| 2025-08-28 | 5.18 | 5.26 | 5.08 | 5.24 | 5.24 | qfq | 13,017,500 | 67,400,396 | 0.77% |
| 2025-08-27 | 5.29 | 5.32 | 5.19 | 5.20 | 5.20 | qfq | 11,822,093 | 62,086,364 | -2.07% |
| 2025-08-26 | 5.26 | 5.32 | 5.26 | 5.31 | 5.31 | qfq | 9,317,878 | 49,340,031 | 0.57% |
| 2025-08-25 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | qfq | 12,741,900 | 67,415,256 | -0.56% |
| 2025-08-22 | 5.37 | 5.37 | 5.26 | 5.31 | 5.31 | qfq | 12,171,800 | 64,421,017 | -0.75% |
| 2025-08-21 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | qfq | 11,471,000 | 61,368,893 | 0.00% |
| 2025-08-20 | 5.40 | 5.40 | 5.29 | 5.35 | 5.35 | qfq | 17,034,000 | 91,006,811 | -0.19% |
| 2025-08-19 | 5.25 | 5.39 | 5.22 | 5.36 | 5.36 | qfq | 16,513,901 | 87,751,884 | 1.90% |
| 2025-08-18 | 5.22 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 11,991,500 | 63,370,277 | 0.96% |
| 2025-08-15 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | qfq | 9,772,201 | 50,995,425 | 0.19% |
| 2025-08-14 | 5.29 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 13,197,856 | 69,354,413 | -1.89% |
| 2025-08-13 | 5.36 | 5.37 | 5.28 | 5.30 | 5.30 | qfq | 13,186,200 | 69,991,500 | -1.30% |
| 2025-08-12 | 5.30 | 5.43 | 5.29 | 5.37 | 5.37 | qfq | 13,478,730 | 72,244,007 | 1.32% |
| 2025-08-11 | 5.35 | 5.38 | 5.28 | 5.30 | 5.30 | qfq | 18,167,702 | 96,583,252 | -1.12% |
| 2025-08-08 | 5.23 | 5.63 | 5.20 | 5.36 | 5.36 | qfq | 29,307,801 | 157,684,727 | 3.68% |
| 2025-08-07 | 5.11 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 11,443,502 | 58,954,239 | 0.98% |
| 2025-08-06 | 5.15 | 5.18 | 5.11 | 5.12 | 5.12 | qfq | 8,398,901 | 43,112,864 | -0.39% |
| 2025-08-05 | 5.07 | 5.20 | 5.03 | 5.14 | 5.14 | qfq | 13,057,518 | 66,897,890 | 1.38% |
| 2025-08-04 | 4.94 | 5.18 | 4.92 | 5.07 | 5.07 | qfq | 24,905,578 | 126,527,327 | 2.42% |
| 2025-08-01 | 4.91 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 7,305,388 | 36,157,812 | 0.41% |
| 2025-07-31 | 4.98 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 11,745,500 | 57,840,355 | -1.20% |
| 2025-07-30 | 4.95 | 5.01 | 4.95 | 4.99 | 4.99 | qfq | 8,291,664 | 41,326,681 | 0.40% |
| 2025-07-29 | 5.02 | 5.02 | 4.92 | 4.97 | 4.97 | qfq | 9,673,200 | 47,899,211 | -1.00% |
| 2025-07-28 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | qfq | 7,346,290 | 36,779,915 | 0.40% |
| 2025-07-25 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | qfq | 5,687,600 | 28,461,053 | -0.40% |
| 2025-07-24 | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | qfq | 6,441,399 | 32,257,665 | 0.40% |
| 2025-07-23 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 8,054,978 | 40,501,676 | -1.19% |
| 2025-07-22 | 5.02 | 5.06 | 4.97 | 5.06 | 5.06 | qfq | 9,928,388 | 49,754,532 | 0.40% |
| 2025-07-21 | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | qfq | 13,864,201 | 69,286,744 | 2.44% |
| 2025-07-18 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | qfq | 5,482,700 | 26,970,676 | -0.20% |
| 2025-07-17 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | qfq | 5,314,400 | 26,207,698 | -0.20% |
| 2025-07-16 | 4.89 | 4.95 | 4.87 | 4.94 | 4.94 | qfq | 6,239,900 | 30,697,570 | 1.02% |
| 2025-07-15 | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 11,388,699 | 55,896,396 | -2.00% |
| 2025-07-14 | 4.98 | 5.04 | 4.97 | 4.99 | 4.99 | qfq | 9,288,400 | 46,404,303 | -0.20% |
| 2025-07-11 | 4.99 | 5.00 | 4.93 | 5.00 | 5.00 | qfq | 9,212,200 | 45,786,443 | 0.60% |
| 2025-07-10 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 11,622,100 | 57,950,084 | -0.80% |
| 2025-07-09 | 4.92 | 5.02 | 4.90 | 5.01 | 5.01 | qfq | 20,341,643 | 101,315,700 | 1.83% |
| 2025-07-08 | 4.88 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 10,832,800 | 53,264,612 | 0.82% |
| 2025-07-07 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | qfq | 9,907,367 | 48,086,638 | 0.83% |
| 2025-07-04 | 4.83 | 4.86 | 4.82 | 4.84 | 4.84 | qfq | 7,461,400 | 36,107,620 | 0.21% |
| 2025-07-03 | 4.82 | 4.85 | 4.81 | 4.83 | 4.83 | qfq | 6,302,580 | 30,438,583 | 0.21% |
| 2025-07-02 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | qfq | 6,968,261 | 33,591,861 | 0.00% |
| 2025-07-01 | 4.85 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 12,104,400 | 58,384,691 | -0.82% |
| 2025-06-30 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | qfq | 9,250,000 | 44,888,265 | 0.00% |
| 2025-06-27 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | qfq | 12,226,280 | 59,472,818 | -1.22% |
| 2025-06-26 | 4.87 | 4.93 | 4.83 | 4.92 | 4.92 | qfq | 19,522,444 | 95,162,158 | 1.03% |
| 2025-06-25 | 4.88 | 4.90 | 4.84 | 4.87 | 4.87 | qfq | 18,132,164 | 88,198,469 | -0.81% |
| 2025-06-24 | 4.98 | 4.99 | 4.83 | 4.91 | 4.91 | qfq | 39,352,165 | 192,896,115 | -6.48% |
| 2025-06-23 | 5.30 | 5.37 | 5.15 | 5.25 | 5.25 | qfq | 41,793,705 | 218,295,835 | -0.94% |
| 2025-06-20 | 5.10 | 5.42 | 5.00 | 5.30 | 5.30 | qfq | 62,684,027 | 325,673,628 | 2.32% |
| 2025-06-19 | 4.86 | 5.35 | 4.74 | 5.18 | 5.18 | qfq | 56,678,419 | 285,325,726 | 6.15% |
| 2025-06-18 | 5.01 | 5.01 | 4.87 | 4.88 | 4.88 | qfq | 24,706,443 | 121,575,054 | -2.01% |
| 2025-06-17 | 4.84 | 5.02 | 4.73 | 4.98 | 4.98 | qfq | 46,794,770 | 229,206,570 | 3.11% |
| 2025-06-16 | 4.87 | 5.08 | 4.81 | 4.83 | 4.83 | qfq | 32,679,078 | 159,147,006 | 1.47% |
| 2025-06-13 | 4.76 | 4.88 | 4.74 | 4.76 | 4.76 | qfq | 21,251,010 | 102,128,135 | 0.00% |
| 2025-06-12 | 4.76 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 6,894,901 | 32,676,858 | -0.42% |
| 2025-06-11 | 4.76 | 4.81 | 4.74 | 4.78 | 4.78 | qfq | 6,575,793 | 31,465,572 | 0.21% |
| 2025-06-10 | 4.79 | 4.81 | 4.72 | 4.77 | 4.77 | qfq | 7,998,100 | 38,122,840 | -0.21% |
| 2025-06-09 | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | qfq | 7,079,400 | 33,712,622 | 0.42% |
| 2025-06-06 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 6,797,401 | 32,268,042 | 0.85% |
| 2025-06-05 | 4.74 | 4.76 | 4.69 | 4.72 | 4.72 | qfq | 6,460,700 | 30,562,511 | -0.63% |
| 2025-06-04 | 4.70 | 4.75 | 4.68 | 4.75 | 4.75 | qfq | 6,595,256 | 31,134,063 | 1.06% |
| 2025-06-03 | 4.67 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 7,207,100 | 33,659,588 | 0.64% |
| 2025-05-30 | 4.76 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 8,035,601 | 37,868,929 | -1.27% |
| 2025-05-29 | 4.70 | 4.77 | 4.67 | 4.73 | 4.73 | qfq | 9,748,001 | 46,174,269 | 0.85% |
| 2025-05-28 | 4.71 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 6,712,402 | 31,518,826 | -0.42% |
| 2025-05-27 | 4.68 | 4.71 | 4.64 | 4.71 | 4.71 | qfq | 6,605,788 | 30,880,481 | 1.07% |
| 2025-05-26 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | qfq | 6,229,400 | 28,941,587 | 1.08% |
| 2025-05-23 | 4.67 | 4.71 | 4.60 | 4.61 | 4.61 | qfq | 8,815,000 | 41,107,941 | -1.07% |
| 2025-05-22 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | qfq | 7,793,600 | 36,518,269 | -1.69% |
| 2025-05-21 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 9,333,201 | 44,402,277 | -0.42% |
| 2025-05-20 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 10,463,101 | 49,565,628 | 1.06% |
| 2025-05-19 | 4.71 | 4.78 | 4.63 | 4.71 | 4.71 | qfq | 14,592,900 | 68,476,009 | 0.43% |
| 2025-05-16 | 4.63 | 4.82 | 4.62 | 4.69 | 4.69 | qfq | 17,641,258 | 82,848,918 | 1.96% |
| 2025-05-15 | 4.56 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 11,030,202 | 50,803,057 | 0.66% |
| 2025-05-14 | 4.58 | 4.58 | 4.51 | 4.57 | 4.57 | qfq | 7,494,401 | 34,067,606 | -0.22% |
| 2025-05-13 | 4.60 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 9,191,356 | 41,982,823 | 0.22% |
| 2025-05-12 | 4.58 | 4.61 | 4.53 | 4.57 | 4.57 | qfq | 9,732,401 | 44,390,196 | -0.65% |
| 2025-05-09 | 4.64 | 4.79 | 4.57 | 4.60 | 4.60 | qfq | 19,631,600 | 91,821,119 | -0.65% |
| 2025-05-08 | 4.63 | 4.66 | 4.57 | 4.63 | 4.63 | qfq | 8,409,570 | 38,892,106 | 0.00% |
| 2025-05-07 | 4.58 | 4.64 | 4.57 | 4.63 | 4.63 | qfq | 10,195,200 | 46,954,481 | 1.76% |
| 2025-05-06 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | qfq | 7,102,501 | 32,187,319 | 1.79% |
| 2025-04-30 | 4.49 | 4.54 | 4.46 | 4.47 | 4.47 | qfq | 6,461,700 | 29,081,807 | -0.22% |
| 2025-04-29 | 4.44 | 4.50 | 4.40 | 4.48 | 4.48 | qfq | 6,209,600 | 27,731,251 | 0.90% |
| 2025-04-28 | 4.49 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 6,968,048 | 30,960,001 | -0.89% |
| 2025-04-25 | 4.43 | 4.52 | 4.43 | 4.48 | 4.48 | qfq | 8,396,200 | 37,592,135 | 1.13% |
| 2025-04-24 | 4.38 | 4.47 | 4.38 | 4.43 | 4.43 | qfq | 8,503,296 | 37,635,758 | 0.91% |
| 2025-04-23 | 4.41 | 4.41 | 4.37 | 4.39 | 4.39 | qfq | 5,224,201 | 22,951,792 | 0.00% |
| 2025-04-22 | 4.38 | 4.45 | 4.37 | 4.39 | 4.39 | qfq | 5,089,528 | 22,386,778 | -0.23% |
| 2025-04-21 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 5,049,600 | 22,185,419 | 0.23% |
| 2025-04-18 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 4,502,933 | 19,745,802 | -0.23% |
| 2025-04-17 | 4.38 | 4.45 | 4.35 | 4.40 | 4.40 | qfq | 5,554,778 | 24,475,299 | 0.46% |
| 2025-04-16 | 4.44 | 4.46 | 4.31 | 4.38 | 4.38 | qfq | 6,503,800 | 28,489,778 | -1.13% |
| 2025-04-15 | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 5,382,400 | 23,880,202 | -0.23% |
| 2025-04-14 | 4.36 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 7,835,010 | 34,695,568 | 2.30% |
| 2025-04-11 | 4.33 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 7,740,900 | 33,732,679 | -0.91% |
| 2025-04-10 | 4.30 | 4.45 | 4.25 | 4.38 | 4.38 | qfq | 12,629,610 | 55,125,000 | 2.34% |
| 2025-04-09 | 4.15 | 4.31 | 3.93 | 4.28 | 4.28 | qfq | 16,460,811 | 68,290,034 | 2.64% |
| 2025-04-08 | 4.14 | 4.20 | 4.07 | 4.17 | 4.17 | qfq | 13,231,000 | 54,914,591 | 0.24% |
| 2025-04-07 | 4.52 | 4.53 | 4.16 | 4.16 | 4.16 | qfq | 16,346,200 | 69,588,408 | -9.96% |
| 2025-04-03 | 4.52 | 4.62 | 4.51 | 4.62 | 4.62 | qfq | 8,044,700 | 36,913,424 | 1.54% |
| 2025-04-02 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | qfq | 7,489,100 | 34,271,472 | -1.73% |
| 2025-04-01 | 4.54 | 4.67 | 4.53 | 4.63 | 4.63 | qfq | 10,364,010 | 48,027,334 | 2.21% |
| 2025-03-31 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 8,058,400 | 36,611,298 | -1.52% |
| 2025-03-28 | 4.65 | 4.66 | 4.57 | 4.60 | 4.60 | qfq | 7,925,000 | 36,506,197 | -1.50% |
| 2025-03-27 | 4.72 | 4.74 | 4.64 | 4.67 | 4.67 | qfq | 8,256,100 | 38,527,417 | -1.48% |
| 2025-03-26 | 4.65 | 4.74 | 4.62 | 4.74 | 4.74 | qfq | 8,207,901 | 38,628,256 | 1.72% |
| 2025-03-25 | 4.62 | 4.67 | 4.56 | 4.66 | 4.66 | qfq | 9,024,014 | 41,753,403 | 0.87% |
| 2025-03-24 | 4.74 | 4.75 | 4.55 | 4.62 | 4.62 | qfq | 11,598,183 | 53,760,888 | -2.33% |
| 2025-03-21 | 4.74 | 4.80 | 4.69 | 4.73 | 4.73 | qfq | 11,128,220 | 52,786,544 | -0.21% |
| 2025-03-20 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | qfq | 7,227,714 | 34,201,509 | 0.21% |
| 2025-03-19 | 4.76 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 8,536,165 | 40,477,855 | -0.63% |
| 2025-03-18 | 4.74 | 4.77 | 4.68 | 4.76 | 4.76 | qfq | 9,301,006 | 43,939,236 | 0.42% |
| 2025-03-17 | 4.70 | 4.78 | 4.68 | 4.74 | 4.74 | qfq | 13,877,501 | 65,759,657 | 1.28% |
| 2025-03-14 | 4.57 | 4.68 | 4.56 | 4.68 | 4.68 | qfq | 14,194,628 | 65,748,717 | 2.41% |
| 2025-03-13 | 4.54 | 4.58 | 4.48 | 4.57 | 4.57 | qfq | 12,125,202 | 55,056,094 | 0.44% |
| 2025-03-12 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | qfq | 8,842,780 | 40,176,592 | 0.44% |
| 2025-03-11 | 4.48 | 4.53 | 4.45 | 4.53 | 4.53 | qfq | 9,195,312 | 41,243,286 | 0.67% |
| 2025-03-10 | 4.45 | 4.58 | 4.45 | 4.50 | 4.50 | qfq | 10,158,081 | 45,898,628 | 0.90% |
| 2025-03-07 | 4.51 | 4.52 | 4.44 | 4.46 | 4.46 | qfq | 9,892,100 | 44,319,186 | -1.11% |
| 2025-03-06 | 4.51 | 4.54 | 4.46 | 4.51 | 4.51 | qfq | 9,439,800 | 42,425,896 | -0.22% |
| 2025-03-05 | 4.62 | 4.65 | 4.44 | 4.52 | 4.52 | qfq | 14,016,500 | 63,196,247 | -1.53% |
| 2025-03-04 | 4.62 | 4.63 | 4.56 | 4.59 | 4.59 | qfq | 9,618,826 | 44,072,040 | -1.08% |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.64 | 4.64 | qfq | 13,022,556 | 60,964,777 | 0.00% |
| 2025-02-28 | 4.63 | 4.75 | 4.62 | 4.64 | 4.64 | qfq | 17,050,328 | 79,878,332 | 0.00% |
| 2025-02-27 | 4.64 | 4.69 | 4.58 | 4.64 | 4.64 | qfq | 8,760,300 | 40,548,839 | 0.00% |
| 2025-02-26 | 4.59 | 4.69 | 4.59 | 4.64 | 4.64 | qfq | 9,514,777 | 44,084,780 | 1.75% |
| 2025-02-25 | 4.60 | 4.65 | 4.54 | 4.56 | 4.56 | qfq | 9,102,865 | 41,808,377 | -0.87% |
| 2025-02-24 | 4.55 | 4.64 | 4.54 | 4.60 | 4.60 | qfq | 11,405,322 | 52,560,939 | 0.88% |
| 2025-02-21 | 4.66 | 4.66 | 4.53 | 4.56 | 4.56 | qfq | 11,865,100 | 54,222,220 | -2.15% |
| 2025-02-20 | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 7,673,600 | 35,678,954 | 0.43% |
| 2025-02-19 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 8,684,788 | 40,186,097 | 0.22% |
| 2025-02-18 | 4.79 | 4.80 | 4.62 | 4.63 | 4.63 | qfq | 12,977,900 | 60,978,490 | -3.34% |
| 2025-02-17 | 4.71 | 4.79 | 4.64 | 4.79 | 4.79 | qfq | 14,853,720 | 70,215,200 | 2.13% |
| 2025-02-14 | 4.79 | 4.79 | 4.68 | 4.69 | 4.69 | qfq | 11,702,674 | 55,180,895 | -2.09% |
| 2025-02-13 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | qfq | 13,491,400 | 64,800,625 | 0.21% |
| 2025-02-12 | 4.75 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 10,742,459 | 51,070,758 | 0.63% |
| 2025-02-11 | 4.81 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 10,384,575 | 49,412,834 | -1.45% |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | qfq | 13,770,736 | 65,795,759 | 1.90% |
| 2025-02-07 | 4.66 | 4.76 | 4.63 | 4.73 | 4.73 | qfq | 16,920,602 | 79,691,386 | 1.72% |
| 2025-02-06 | 4.58 | 4.65 | 4.54 | 4.65 | 4.65 | qfq | 13,130,887 | 60,481,398 | 1.09% |
| 2025-02-05 | 4.64 | 4.64 | 4.52 | 4.60 | 4.60 | qfq | 9,033,400 | 41,328,389 | 0.44% |
| 2025-01-27 | 4.71 | 4.75 | 4.58 | 4.58 | 4.58 | qfq | 14,529,478 | 67,931,861 | -2.35% |
| 2025-01-24 | 4.70 | 4.73 | 4.61 | 4.69 | 4.69 | qfq | 10,935,878 | 50,830,381 | 0.21% |
| 2025-01-23 | 4.70 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 13,158,900 | 62,094,417 | 0.43% |
| 2025-01-22 | 4.69 | 4.71 | 4.64 | 4.66 | 4.66 | qfq | 9,407,498 | 43,907,051 | -1.27% |
| 2025-01-21 | 4.82 | 4.88 | 4.66 | 4.72 | 4.72 | qfq | 15,265,400 | 71,976,886 | -1.05% |
| 2025-01-20 | 4.69 | 4.81 | 4.63 | 4.77 | 4.77 | qfq | 19,144,000 | 90,796,704 | 1.92% |
| 2025-01-17 | 4.70 | 4.76 | 4.64 | 4.68 | 4.68 | qfq | 12,681,900 | 59,469,954 | -1.06% |
| 2025-01-16 | 4.73 | 4.81 | 4.68 | 4.73 | 4.73 | qfq | 17,454,700 | 82,925,029 | 0.42% |
| 2025-01-15 | 4.79 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 14,949,200 | 70,569,220 | -1.88% |
| 2025-01-14 | 4.63 | 4.81 | 4.60 | 4.80 | 4.80 | qfq | 24,362,278 | 115,087,682 | 3.23% |
| 2025-01-13 | 4.62 | 4.84 | 4.60 | 4.65 | 4.65 | qfq | 17,363,279 | 81,694,374 | 1.31% |
| 2025-01-10 | 4.85 | 4.86 | 4.58 | 4.59 | 4.59 | qfq | 22,060,200 | 103,766,984 | -5.94% |
| 2025-01-09 | 4.69 | 4.99 | 4.64 | 4.88 | 4.88 | qfq | 31,001,610 | 149,680,302 | 2.95% |
| 2025-01-08 | 4.74 | 4.76 | 4.58 | 4.74 | 4.74 | qfq | 24,269,803 | 113,286,155 | -1.86% |
| 2025-01-07 | 4.82 | 4.94 | 4.67 | 4.83 | 4.83 | qfq | 25,341,231 | 121,375,852 | 2.11% |
| 2025-01-06 | 4.90 | 4.99 | 4.73 | 4.73 | 4.73 | qfq | 37,154,780 | 178,543,429 | -9.90% |
| 2025-01-03 | 5.63 | 5.69 | 5.25 | 5.25 | 5.25 | qfq | 38,382,182 | 205,629,361 | -9.95% |
| 2025-01-02 | 5.88 | 6.10 | 5.63 | 5.83 | 5.83 | qfq | 75,129,789 | 439,881,741 | 4.67% |
| 2024-12-31 | 5.30 | 5.57 | 5.27 | 5.57 | 5.57 | qfq | 25,112,913 | 137,353,827 | 10.08% |
| 2024-12-30 | 5.20 | 5.24 | 5.03 | 5.06 | 5.06 | qfq | 11,629,579 | 59,165,512 | -1.36% |
| 2024-12-27 | 5.09 | 5.18 | 5.06 | 5.13 | 5.13 | qfq | 12,550,838 | 64,506,178 | 0.79% |
| 2024-12-26 | 5.05 | 5.20 | 5.02 | 5.09 | 5.09 | qfq | 12,401,997 | 63,493,987 | -0.39% |
| 2024-12-25 | 5.44 | 5.50 | 5.07 | 5.11 | 5.11 | qfq | 22,076,199 | 114,153,771 | -6.92% |
| 2024-12-24 | 5.70 | 5.70 | 5.41 | 5.49 | 5.49 | qfq | 18,754,276 | 102,758,098 | -3.68% |
| 2024-12-23 | 5.48 | 5.84 | 5.46 | 5.70 | 5.70 | qfq | 30,890,412 | 174,769,183 | 4.01% |
| 2024-12-20 | 5.44 | 5.53 | 5.42 | 5.48 | 5.48 | qfq | 12,559,100 | 68,739,145 | 1.11% |
| 2024-12-19 | 5.41 | 5.47 | 5.31 | 5.42 | 5.42 | qfq | 14,562,800 | 78,469,143 | -1.28% |
| 2024-12-18 | 5.53 | 5.65 | 5.43 | 5.49 | 5.49 | qfq | 16,531,000 | 91,569,025 | -0.72% |
| 2024-12-17 | 5.84 | 5.88 | 5.50 | 5.53 | 5.53 | qfq | 24,314,000 | 137,127,955 | -5.95% |
| 2024-12-16 | 6.06 | 6.15 | 5.84 | 5.88 | 5.88 | qfq | 30,781,584 | 183,273,975 | -3.92% |
| 2024-12-13 | 6.44 | 6.44 | 6.11 | 6.12 | 6.12 | qfq | 31,875,982 | 198,466,441 | -4.52% |
| 2024-12-12 | 6.22 | 6.46 | 6.15 | 6.41 | 6.41 | qfq | 49,950,847 | 316,359,654 | 4.06% |
| 2024-12-11 | 6.06 | 6.18 | 6.04 | 6.16 | 6.16 | qfq | 21,585,148 | 132,140,460 | 0.82% |
| 2024-12-10 | 6.23 | 6.28 | 6.09 | 6.11 | 6.11 | qfq | 28,711,317 | 176,487,503 | 0.00% |
| 2024-12-09 | 6.27 | 6.30 | 6.06 | 6.11 | 6.11 | qfq | 28,875,551 | 178,385,595 | -2.40% |
| 2024-12-06 | 6.40 | 6.40 | 6.21 | 6.26 | 6.26 | qfq | 29,921,097 | 187,599,598 | -1.73% |
| 2024-12-05 | 6.40 | 6.40 | 6.27 | 6.37 | 6.37 | qfq | 34,558,633 | 218,610,737 | -1.39% |
| 2024-12-04 | 6.60 | 6.74 | 6.44 | 6.46 | 6.46 | qfq | 41,017,470 | 268,660,681 | -4.72% |
| 2024-12-03 | 6.70 | 7.17 | 6.46 | 6.78 | 6.78 | qfq | 72,177,726 | 488,011,904 | 0.89% |
| 2024-12-02 | 6.76 | 6.76 | 6.55 | 6.72 | 6.72 | qfq | 53,967,881 | 359,488,679 | -1.03% |
| 2024-11-29 | 6.82 | 6.91 | 6.53 | 6.79 | 6.79 | qfq | 65,361,709 | 439,787,487 | -3.41% |
| 2024-11-28 | 6.44 | 7.16 | 6.33 | 7.03 | 7.03 | qfq | 91,042,390 | 622,721,657 | 6.52% |
| 2024-11-27 | 6.16 | 7.00 | 6.16 | 6.60 | 6.60 | qfq | 87,806,424 | 590,971,813 | -0.90% |
| 2024-11-26 | 7.49 | 7.50 | 6.41 | 6.66 | 6.66 | qfq | 129,103,842 | 902,428,418 | -2.63% |
| 2024-11-25 | 6.25 | 6.84 | 6.18 | 6.84 | 6.84 | qfq | 89,430,516 | 587,283,450 | 9.97% |
| 2024-11-22 | 5.68 | 6.22 | 5.68 | 6.22 | 6.22 | qfq | 51,776,962 | 320,249,180 | 10.09% |
| 2024-11-21 | 5.82 | 5.98 | 5.57 | 5.65 | 5.65 | qfq | 43,004,103 | 245,521,520 | -3.42% |
| 2024-11-20 | 5.60 | 6.03 | 5.59 | 5.85 | 5.85 | qfq | 48,740,812 | 284,953,720 | 0.17% |
| 2024-11-19 | 5.61 | 6.04 | 5.30 | 5.84 | 5.84 | qfq | 53,975,845 | 302,945,439 | -0.34% |
| 2024-11-18 | 6.08 | 6.46 | 5.61 | 5.86 | 5.86 | qfq | 67,116,148 | 415,963,274 | -4.72% |
| 2024-11-15 | 5.73 | 6.38 | 5.59 | 6.15 | 6.15 | qfq | 69,188,545 | 417,006,093 | 3.89% |
| 2024-11-14 | 5.70 | 6.20 | 5.54 | 5.92 | 5.92 | qfq | 60,294,690 | 352,531,203 | 1.37% |
| 2024-11-13 | 6.25 | 6.26 | 5.83 | 5.84 | 5.84 | qfq | 73,222,424 | 440,771,003 | -9.88% |
| 2024-11-12 | 6.20 | 6.48 | 6.01 | 6.48 | 6.48 | qfq | 105,147,102 | 662,007,316 | 10.02% |
| 2024-11-11 | 5.25 | 5.89 | 5.11 | 5.89 | 5.89 | qfq | 45,560,926 | 247,396,411 | 10.09% |
| 2024-11-08 | 5.20 | 5.56 | 5.05 | 5.35 | 5.35 | qfq | 56,223,054 | 296,876,413 | 3.28% |
| 2024-11-07 | 4.72 | 5.18 | 4.69 | 5.18 | 5.18 | qfq | 36,410,819 | 182,793,735 | 9.98% |
| 2024-11-06 | 4.71 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 13,394,989 | 62,991,198 | 0.00% |
| 2024-11-05 | 4.75 | 4.75 | 4.65 | 4.71 | 4.71 | qfq | 16,010,609 | 74,976,468 | 0.43% |
| 2024-11-04 | 4.57 | 4.77 | 4.52 | 4.69 | 4.69 | qfq | 16,717,779 | 78,116,849 | 3.76% |
| 2024-11-01 | 4.58 | 4.59 | 4.47 | 4.52 | 4.52 | qfq | 7,915,598 | 35,821,623 | -1.31% |
| 2024-10-31 | 4.54 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 8,009,241 | 36,568,590 | 0.66% |
| 2024-10-30 | 4.54 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 8,840,679 | 40,163,903 | 0.00% |
| 2024-10-29 | 4.84 | 4.86 | 4.55 | 4.55 | 4.55 | qfq | 14,340,212 | 66,525,040 | -4.21% |
| 2024-10-28 | 4.61 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 12,658,177 | 59,235,546 | 2.81% |
| 2024-10-25 | 4.57 | 4.62 | 4.56 | 4.62 | 4.62 | qfq | 9,847,309 | 45,279,382 | 0.87% |
| 2024-10-24 | 4.50 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 9,900,508 | 45,042,043 | 1.33% |
| 2024-10-23 | 4.57 | 4.60 | 4.49 | 4.52 | 4.52 | qfq | 9,620,600 | 43,630,061 | 0.00% |
| 2024-10-22 | 4.39 | 4.52 | 4.38 | 4.52 | 4.52 | qfq | 11,134,178 | 49,851,501 | 2.73% |
| 2024-10-21 | 4.40 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 7,922,301 | 34,796,623 | 0.23% |
| 2024-10-18 | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | qfq | 7,808,705 | 34,111,753 | 0.92% |
| 2024-10-17 | 4.37 | 4.43 | 4.33 | 4.35 | 4.35 | qfq | 7,088,979 | 30,992,941 | -0.68% |
| 2024-10-16 | 4.30 | 4.42 | 4.27 | 4.38 | 4.38 | qfq | 8,241,600 | 35,939,121 | 1.39% |
| 2024-10-15 | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | qfq | 7,319,600 | 31,795,855 | -1.59% |
| 2024-10-14 | 4.30 | 4.40 | 4.27 | 4.39 | 4.39 | qfq | 8,380,490 | 36,502,339 | 2.09% |
| 2024-10-11 | 4.36 | 4.46 | 4.28 | 4.30 | 4.30 | qfq | 10,589,206 | 46,089,165 | -1.60% |
| 2024-10-10 | 4.28 | 4.44 | 4.22 | 4.37 | 4.37 | qfq | 12,335,578 | 53,748,811 | 1.86% |
| 2024-10-09 | 4.66 | 4.66 | 4.28 | 4.29 | 4.29 | qfq | 19,322,003 | 85,028,550 | -9.68% |
| 2024-10-08 | 4.96 | 4.97 | 4.39 | 4.75 | 4.75 | qfq | 29,340,963 | 138,428,476 | 5.09% |
| 2024-09-30 | 4.29 | 4.54 | 4.19 | 4.52 | 4.52 | qfq | 25,834,843 | 113,006,768 | 7.62% |
| 2024-09-27 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 9,270,731 | 38,437,301 | 2.44% |
| 2024-09-26 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 6,286,916 | 25,573,376 | 1.23% |
| 2024-09-25 | 4.06 | 4.15 | 4.02 | 4.05 | 4.05 | qfq | 10,605,240 | 43,225,578 | -0.25% |
| 2024-09-24 | 3.95 | 4.07 | 3.95 | 4.06 | 4.06 | qfq | 9,099,601 | 36,655,174 | 3.31% |
| 2024-09-23 | 3.88 | 3.93 | 3.84 | 3.93 | 3.93 | qfq | 5,017,706 | 19,530,839 | 1.55% |
| 2024-09-20 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | qfq | 4,103,800 | 15,819,072 | 0.52% |
| 2024-09-19 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | qfq | 7,095,910 | 27,143,151 | 2.67% |
| 2024-09-18 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | qfq | 3,303,849 | 12,308,563 | -0.27% |
| 2024-09-13 | 3.75 | 3.78 | 3.72 | 3.76 | 3.76 | qfq | 2,394,450 | 8,996,735 | 0.53% |
| 2024-09-12 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 1,820,500 | 6,843,992 | 0.00% |
| 2024-09-11 | 3.78 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 2,806,716 | 10,518,154 | -1.32% |
| 2024-09-10 | 3.81 | 3.86 | 3.73 | 3.79 | 3.79 | qfq | 7,915,614 | 29,923,627 | -1.30% |
| 2024-09-09 | 3.76 | 3.90 | 3.70 | 3.84 | 3.84 | qfq | 8,021,310 | 30,529,912 | 1.86% |
| 2024-09-06 | 3.76 | 3.82 | 3.76 | 3.77 | 3.77 | qfq | 3,651,100 | 13,834,868 | 0.27% |
| 2024-09-05 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | qfq | 2,294,800 | 8,635,916 | 0.27% |
| 2024-09-04 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | qfq | 2,801,600 | 10,520,612 | -0.79% |
| 2024-09-03 | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 2,968,100 | 11,256,540 | -0.26% |
| 2024-09-02 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | qfq | 4,617,900 | 17,592,376 | 0.53% |
| 2024-08-30 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 3,465,800 | 13,087,805 | 0.53% |
| 2024-08-29 | 3.74 | 3.77 | 3.70 | 3.75 | 3.75 | qfq | 3,034,800 | 11,335,406 | -0.27% |
| 2024-08-28 | 3.68 | 3.82 | 3.67 | 3.76 | 3.76 | qfq | 4,871,400 | 18,357,855 | 1.62% |
| 2024-08-27 | 3.74 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 3,819,800 | 14,241,172 | -1.60% |
| 2024-08-26 | 3.66 | 3.85 | 3.63 | 3.76 | 3.76 | qfq | 4,186,101 | 15,600,501 | 3.01% |
| 2024-08-23 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | qfq | 3,110,600 | 11,376,770 | -1.35% |
| 2024-08-22 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 2,251,700 | 8,362,134 | -0.80% |
| 2024-08-21 | 3.73 | 3.76 | 3.69 | 3.73 | 3.73 | qfq | 2,250,870 | 8,387,093 | 0.00% |
| 2024-08-20 | 3.79 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 2,588,013 | 9,672,567 | -1.32% |
| 2024-08-19 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 2,067,700 | 7,846,780 | -0.53% |
| 2024-08-16 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 2,428,000 | 9,254,398 | -0.78% |
| 2024-08-15 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | qfq | 2,403,004 | 9,225,095 | -0.52% |
| 2024-08-14 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 2,796,700 | 10,761,980 | -0.26% |
| 2024-08-13 | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 4,313,988 | 16,578,172 | 1.31% |
| 2024-08-12 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | qfq | 2,477,588 | 9,454,322 | 0.53% |
| 2024-08-09 | 3.81 | 3.85 | 3.79 | 3.79 | 3.79 | qfq | 2,623,900 | 10,012,428 | -0.52% |
| 2024-08-08 | 3.79 | 3.81 | 3.77 | 3.81 | 3.81 | qfq | 2,677,500 | 10,156,998 | 0.53% |
| 2024-08-07 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | qfq | 2,236,000 | 8,477,308 | 0.00% |
| 2024-08-06 | 3.76 | 3.79 | 3.73 | 3.79 | 3.79 | qfq | 3,744,878 | 14,081,477 | 1.61% |
| 2024-08-05 | 3.73 | 3.79 | 3.73 | 3.73 | 3.73 | qfq | 3,427,310 | 12,889,233 | -0.53% |
| 2024-08-02 | 3.79 | 3.81 | 3.75 | 3.75 | 3.75 | qfq | 3,034,100 | 11,461,534 | -1.06% |
| 2024-08-01 | 3.84 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 4,167,010 | 15,906,958 | -1.30% |
| 2024-07-31 | 3.77 | 3.87 | 3.75 | 3.84 | 3.84 | qfq | 4,890,900 | 18,731,924 | 1.86% |
| 2024-07-30 | 3.75 | 3.77 | 3.72 | 3.77 | 3.77 | qfq | 2,790,678 | 10,472,581 | 0.53% |
| 2024-07-29 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | qfq | 2,879,432 | 10,735,999 | 1.35% |
| 2024-07-26 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | qfq | 2,500,503 | 9,219,144 | 0.82% |
| 2024-07-25 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | qfq | 2,642,603 | 9,622,743 | 1.10% |
| 2024-07-24 | 3.66 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 2,719,478 | 9,904,899 | -0.82% |
| 2024-07-23 | 3.66 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 3,701,900 | 13,676,590 | 0.00% |
| 2024-07-22 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | qfq | 2,584,900 | 9,402,969 | 0.83% |
| 2024-07-19 | 3.63 | 3.64 | 3.60 | 3.63 | 3.63 | qfq | 1,888,700 | 6,834,715 | 0.00% |
| 2024-07-18 | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 2,862,584 | 10,289,524 | 0.55% |
| 2024-07-17 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | qfq | 2,541,928 | 9,193,982 | -0.82% |
| 2024-07-16 | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 3,134,666 | 11,416,184 | -1.36% |
| 2024-07-15 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 2,560,957 | 9,433,703 | -1.07% |
| 2024-07-12 | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 3,203,039 | 11,987,080 | 0.27% |
| 2024-07-11 | 3.64 | 3.72 | 3.63 | 3.72 | 3.72 | qfq | 4,160,885 | 15,351,242 | 3.05% |
| 2024-07-10 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | qfq | 2,485,800 | 9,014,962 | -2.17% |
| 2024-07-09 | 3.67 | 3.70 | 3.56 | 3.69 | 3.69 | qfq | 3,097,911 | 11,267,154 | 0.54% |
| 2024-07-08 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | qfq | 3,000,400 | 11,040,326 | -1.34% |
| 2024-07-05 | 3.74 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 3,198,000 | 11,867,132 | 0.54% |
| 2024-07-04 | 3.83 | 3.83 | 3.69 | 3.70 | 3.70 | qfq | 3,425,600 | 12,855,768 | -3.14% |
| 2024-07-03 | 3.84 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 3,402,600 | 13,037,667 | -0.52% |
| 2024-07-02 | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | qfq | 4,473,421 | 17,049,528 | 2.13% |
| 2024-07-01 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | qfq | 3,709,001 | 13,794,261 | 2.73% |
| 2024-06-28 | 3.66 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 3,483,001 | 12,807,468 | 0.00% |
| 2024-06-27 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 2,877,800 | 10,607,092 | -1.08% |
| 2024-06-26 | 3.61 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 3,903,054 | 14,187,878 | 2.78% |
| 2024-06-25 | 3.57 | 3.63 | 3.56 | 3.60 | 3.60 | qfq | 4,787,921 | 17,252,583 | 1.69% |
| 2024-06-24 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 4,472,474 | 16,004,287 | -3.28% |
| 2024-06-21 | 3.62 | 3.70 | 3.61 | 3.66 | 3.66 | qfq | 2,662,200 | 9,742,981 | 0.55% |
| 2024-06-20 | 3.70 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 4,231,100 | 15,505,688 | -1.62% |
| 2024-06-19 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | qfq | 2,527,000 | 9,395,441 | -0.80% |
| 2024-06-18 | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | qfq | 3,006,256 | 11,159,734 | 0.81% |
| 2024-06-17 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 4,137,300 | 15,390,953 | -1.86% |
| 2024-06-14 | 3.76 | 3.80 | 3.73 | 3.77 | 3.77 | qfq | 3,403,400 | 12,838,243 | 0.27% |
| 2024-06-13 | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 4,022,801 | 15,167,543 | -1.57% |
| 2024-06-12 | 3.79 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 4,169,575 | 15,872,794 | 0.79% |
| 2024-06-11 | 3.86 | 3.86 | 3.74 | 3.79 | 3.79 | qfq | 4,658,121 | 17,619,169 | -1.56% |
| 2024-06-07 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | qfq | 7,286,411 | 27,654,099 | 4.90% |
| 2024-06-06 | 3.79 | 3.82 | 3.65 | 3.67 | 3.67 | qfq | 6,647,900 | 24,639,034 | -3.17% |
| 2024-06-05 | 3.88 | 3.89 | 3.79 | 3.79 | 3.79 | qfq | 5,332,002 | 20,425,143 | -2.32% |
| 2024-06-04 | 3.94 | 3.94 | 3.81 | 3.88 | 3.88 | qfq | 5,610,472 | 21,662,217 | -1.52% |
| 2024-06-03 | 4.05 | 4.07 | 3.90 | 3.94 | 3.94 | qfq | 5,582,900 | 22,128,750 | -2.48% |
| 2024-05-31 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 3,695,757 | 14,969,747 | -0.74% |
| 2024-05-30 | 4.14 | 4.17 | 4.06 | 4.07 | 4.07 | qfq | 4,509,301 | 18,507,216 | -2.40% |
| 2024-05-29 | 4.14 | 4.20 | 4.11 | 4.17 | 4.17 | qfq | 4,708,457 | 19,628,924 | 0.72% |
| 2024-05-28 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | qfq | 3,968,058 | 16,528,599 | -0.72% |
| 2024-05-27 | 4.17 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 3,938,300 | 16,340,426 | 0.48% |
| 2024-05-24 | 4.15 | 4.21 | 4.14 | 4.15 | 4.15 | qfq | 4,947,841 | 20,658,654 | 0.73% |
| 2024-05-23 | 4.24 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 5,440,000 | 22,560,295 | -2.37% |
| 2024-05-22 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 4,028,100 | 17,068,158 | -0.47% |
| 2024-05-21 | 4.31 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 4,991,800 | 21,243,672 | -1.40% |
| 2024-05-20 | 4.27 | 4.34 | 4.25 | 4.30 | 4.30 | qfq | 7,455,838 | 31,957,417 | 1.18% |
| 2024-05-17 | 4.24 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 6,716,583 | 28,522,327 | 0.71% |
| 2024-05-16 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | qfq | 5,831,250 | 24,652,657 | 1.20% |
| 2024-05-15 | 4.22 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 7,791,900 | 32,708,844 | -1.42% |
| 2024-05-14 | 4.32 | 4.32 | 4.19 | 4.23 | 4.23 | qfq | 12,297,123 | 52,286,298 | -2.08% |
| 2024-05-13 | 4.22 | 4.50 | 4.19 | 4.32 | 4.32 | qfq | 16,643,701 | 72,185,356 | 2.61% |
| 2024-05-10 | 4.23 | 4.26 | 4.18 | 4.21 | 4.21 | qfq | 3,688,183 | 15,527,219 | 0.24% |
| 2024-05-09 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | qfq | 4,082,480 | 17,200,632 | 0.48% |
| 2024-05-08 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 5,203,500 | 21,811,262 | -0.24% |
| 2024-05-07 | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 5,269,300 | 21,988,702 | -0.24% |
| 2024-05-06 | 4.11 | 4.28 | 4.08 | 4.20 | 4.20 | qfq | 8,910,300 | 37,250,642 | 2.94% |
| 2024-04-30 | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 6,421,844 | 26,120,325 | 0.49% |
| 2024-04-29 | 3.92 | 4.08 | 3.89 | 4.06 | 4.06 | qfq | 7,877,601 | 31,627,966 | 3.57% |
| 2024-04-26 | 3.88 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 6,245,770 | 24,334,588 | 1.03% |
| 2024-04-25 | 3.84 | 3.91 | 3.81 | 3.88 | 3.88 | qfq | 4,766,800 | 18,496,608 | 1.04% |
| 2024-04-24 | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 4,334,759 | 16,638,184 | 0.79% |
| 2024-04-23 | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | qfq | 4,967,353 | 18,846,047 | 1.60% |
| 2024-04-22 | 3.84 | 3.84 | 3.68 | 3.75 | 3.75 | qfq | 7,097,628 | 26,587,482 | -2.60% |
| 2024-04-19 | 3.80 | 3.93 | 3.80 | 3.85 | 3.85 | qfq | 6,864,167 | 26,552,922 | 0.79% |
| 2024-04-18 | 3.92 | 3.97 | 3.80 | 3.82 | 3.82 | qfq | 8,128,614 | 31,330,620 | -2.55% |
| 2024-04-17 | 3.65 | 3.92 | 3.65 | 3.92 | 3.92 | qfq | 11,319,300 | 43,268,796 | 7.40% |
| 2024-04-16 | 3.98 | 4.03 | 3.65 | 3.65 | 3.65 | qfq | 16,292,700 | 60,930,994 | -9.88% |
| 2024-04-15 | 4.26 | 4.31 | 3.98 | 4.05 | 4.05 | qfq | 17,030,779 | 70,108,014 | -5.59% |
| 2024-04-12 | 4.33 | 4.36 | 4.28 | 4.29 | 4.29 | qfq | 7,513,756 | 32,456,948 | -0.92% |
| 2024-04-11 | 4.25 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 10,513,400 | 45,358,220 | 0.46% |
| 2024-04-10 | 4.30 | 4.45 | 4.25 | 4.31 | 4.31 | qfq | 11,299,200 | 48,878,315 | 0.00% |
| 2024-04-09 | 4.37 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 9,537,903 | 41,173,431 | -1.15% |
| 2024-04-08 | 4.33 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 13,217,913 | 57,774,113 | 0.69% |
| 2024-04-03 | 4.30 | 4.35 | 4.23 | 4.33 | 4.33 | qfq | 9,216,400 | 39,496,798 | 0.93% |
| 2024-04-02 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | qfq | 5,703,738 | 24,450,866 | 1.18% |
| 2024-04-01 | 4.18 | 4.24 | 4.14 | 4.24 | 4.24 | qfq | 6,460,319 | 27,177,192 | 2.17% |
| 2024-03-29 | 4.07 | 4.15 | 4.06 | 4.15 | 4.15 | qfq | 5,498,580 | 22,697,968 | 1.97% |
| 2024-03-28 | 4.01 | 4.12 | 4.01 | 4.07 | 4.07 | qfq | 4,838,681 | 19,730,276 | 0.74% |
| 2024-03-27 | 4.13 | 4.16 | 4.04 | 4.04 | 4.04 | qfq | 4,946,400 | 20,281,737 | -1.94% |
| 2024-03-26 | 4.16 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 5,707,700 | 23,404,253 | -0.48% |
| 2024-03-25 | 4.19 | 4.26 | 4.13 | 4.14 | 4.14 | qfq | 5,839,976 | 24,520,916 | -1.19% |
| 2024-03-22 | 4.31 | 4.31 | 4.18 | 4.19 | 4.19 | qfq | 5,546,600 | 23,394,364 | -2.33% |
| 2024-03-21 | 4.28 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 5,282,701 | 22,528,537 | 0.94% |
| 2024-03-20 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 3,784,800 | 16,017,120 | 1.19% |
| 2024-03-19 | 4.20 | 4.26 | 4.19 | 4.20 | 4.20 | qfq | 5,390,845 | 22,781,687 | 0.00% |
| 2024-03-18 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | qfq | 5,273,002 | 22,042,975 | 1.45% |
| 2024-03-15 | 4.08 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 6,125,102 | 25,127,928 | 1.47% |
| 2024-03-14 | 4.07 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 5,639,972 | 22,957,986 | 0.00% |
| 2024-03-13 | 4.09 | 4.12 | 4.01 | 4.08 | 4.08 | qfq | 7,117,160 | 28,915,362 | -0.24% |
| 2024-03-12 | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | qfq | 7,143,813 | 29,017,139 | 1.24% |
| 2024-03-11 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | qfq | 4,925,900 | 19,767,202 | 1.25% |
| 2024-03-08 | 3.98 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 4,395,390 | 17,571,833 | 0.00% |
| 2024-03-07 | 4.02 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 5,730,101 | 23,014,863 | -0.50% |
| 2024-03-06 | 3.92 | 4.05 | 3.91 | 4.01 | 4.01 | qfq | 7,189,391 | 28,742,887 | 2.30% |
| 2024-03-05 | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | qfq | 6,415,384 | 25,329,149 | -2.97% |
| 2024-03-04 | 4.05 | 4.08 | 3.95 | 4.04 | 4.04 | qfq | 6,039,959 | 24,231,594 | -0.98% |
| 2024-03-01 | 4.07 | 4.13 | 4.01 | 4.08 | 4.08 | qfq | 6,795,701 | 27,643,276 | 0.25% |
| 2024-02-29 | 3.94 | 4.07 | 3.88 | 4.07 | 4.07 | qfq | 9,044,002 | 36,239,585 | 3.30% |
| 2024-02-28 | 4.21 | 4.38 | 3.94 | 3.94 | 3.94 | qfq | 14,970,164 | 62,259,800 | -5.97% |
| 2024-02-27 | 4.10 | 4.20 | 4.04 | 4.19 | 4.19 | qfq | 7,278,581 | 30,241,517 | 2.20% |
| 2024-02-26 | 4.06 | 4.20 | 4.02 | 4.10 | 4.10 | qfq | 10,437,301 | 42,747,433 | 1.49% |
| 2024-02-23 | 3.92 | 4.04 | 3.88 | 4.04 | 4.04 | qfq | 10,222,559 | 40,380,161 | 4.12% |
| 2024-02-22 | 3.81 | 3.89 | 3.79 | 3.88 | 3.88 | qfq | 6,741,761 | 25,939,966 | 1.84% |
| 2024-02-21 | 3.69 | 3.92 | 3.64 | 3.81 | 3.81 | qfq | 12,077,601 | 46,216,865 | 2.70% |
| 2024-02-20 | 3.70 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 7,246,175 | 26,692,768 | 0.27% |
| 2024-02-19 | 3.57 | 3.75 | 3.55 | 3.70 | 3.70 | qfq | 15,381,059 | 56,563,276 | 4.23% |
| 2024-02-08 | 3.39 | 3.57 | 3.30 | 3.55 | 3.55 | qfq | 17,184,588 | 59,032,268 | 4.72% |
| 2024-02-07 | 3.63 | 3.64 | 3.35 | 3.39 | 3.39 | qfq | 21,340,035 | 72,916,670 | -7.38% |
| 2024-02-06 | 3.46 | 3.77 | 3.44 | 3.66 | 3.66 | qfq | 17,911,657 | 63,877,098 | -3.94% |
| 2024-02-05 | 4.14 | 4.14 | 3.81 | 3.81 | 3.81 | qfq | 15,096,900 | 58,232,199 | -9.93% |
| 2024-02-02 | 4.40 | 4.45 | 4.03 | 4.23 | 4.23 | qfq | 10,939,903 | 46,543,402 | -3.86% |
| 2024-02-01 | 4.47 | 4.51 | 4.33 | 4.40 | 4.40 | qfq | 8,372,400 | 37,009,038 | -2.00% |
| 2024-01-31 | 4.61 | 4.72 | 4.45 | 4.49 | 4.49 | qfq | 9,048,800 | 41,281,287 | -3.85% |
| 2024-01-30 | 4.71 | 4.82 | 4.64 | 4.67 | 4.67 | qfq | 5,723,350 | 27,046,024 | -1.68% |
| 2024-01-29 | 4.89 | 4.91 | 4.73 | 4.75 | 4.75 | qfq | 6,723,200 | 32,263,150 | -2.86% |
| 2024-01-26 | 4.80 | 4.98 | 4.78 | 4.89 | 4.89 | qfq | 9,810,323 | 48,095,415 | 2.52% |
| 2024-01-25 | 4.59 | 4.77 | 4.56 | 4.77 | 4.77 | qfq | 7,853,189 | 36,768,738 | 3.92% |
| 2024-01-24 | 4.48 | 4.59 | 4.40 | 4.59 | 4.59 | qfq | 8,477,289 | 38,159,646 | 3.61% |
| 2024-01-23 | 4.41 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 8,927,572 | 39,389,315 | -0.89% |
| 2024-01-22 | 4.73 | 4.73 | 4.42 | 4.47 | 4.47 | qfq | 8,398,697 | 38,295,562 | -5.10% |
| 2024-01-19 | 4.76 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 5,599,642 | 26,442,350 | -0.84% |
| 2024-01-18 | 4.87 | 4.87 | 4.62 | 4.75 | 4.75 | qfq | 10,866,194 | 51,200,567 | -2.26% |
| 2024-01-17 | 4.96 | 4.99 | 4.86 | 4.86 | 4.86 | qfq | 7,622,113 | 37,523,598 | -1.62% |
| 2024-01-16 | 5.03 | 5.03 | 4.87 | 4.94 | 4.94 | qfq | 9,294,100 | 45,884,014 | -2.37% |
| 2024-01-15 | 5.04 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 6,268,020 | 31,685,888 | 0.00% |
| 2024-01-12 | 5.07 | 5.14 | 5.05 | 5.06 | 5.06 | qfq | 7,326,900 | 37,337,706 | -0.59% |
| 2024-01-11 | 5.12 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 7,049,978 | 35,997,304 | -0.20% |
| 2024-01-10 | 5.13 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 5,954,400 | 30,549,135 | -1.35% |
| 2024-01-09 | 5.11 | 5.21 | 5.07 | 5.17 | 5.17 | qfq | 7,180,900 | 37,078,206 | 0.98% |
| 2024-01-08 | 5.17 | 5.19 | 5.10 | 5.12 | 5.12 | qfq | 7,942,400 | 40,830,118 | -1.35% |
| 2024-01-05 | 5.27 | 5.32 | 5.15 | 5.19 | 5.19 | qfq | 9,801,591 | 51,369,407 | -1.52% |
| 2024-01-04 | 5.18 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 9,389,101 | 49,111,105 | 1.54% |
| 2024-01-03 | 5.17 | 5.21 | 5.13 | 5.19 | 5.19 | qfq | 7,360,900 | 38,036,066 | 0.19% |
| 2024-01-02 | 5.06 | 5.22 | 5.02 | 5.18 | 5.18 | qfq | 13,004,501 | 67,090,653 | 2.37% |
| 2023-12-29 | 5.07 | 5.08 | 5.02 | 5.06 | 5.06 | qfq | 11,789,401 | 59,416,189 | -0.39% |
| 2023-12-28 | 5.00 | 5.11 | 5.00 | 5.08 | 5.08 | qfq | 10,584,200 | 53,729,598 | 0.99% |
| 2023-12-27 | 4.98 | 5.07 | 4.93 | 5.03 | 5.03 | qfq | 14,839,989 | 74,233,893 | 0.60% |
| 2023-12-26 | 5.30 | 5.33 | 5.00 | 5.00 | 5.00 | qfq | 22,403,047 | 114,670,820 | -5.12% |
| 2023-12-25 | 5.31 | 5.37 | 5.17 | 5.27 | 5.27 | qfq | 12,367,500 | 64,870,068 | -0.75% |
| 2023-12-22 | 5.29 | 5.40 | 5.20 | 5.31 | 5.31 | qfq | 14,786,750 | 78,472,964 | 0.00% |
| 2023-12-21 | 5.38 | 5.40 | 5.18 | 5.31 | 5.31 | qfq | 18,108,070 | 95,541,666 | -1.67% |
| 2023-12-20 | 5.58 | 5.60 | 5.38 | 5.40 | 5.40 | qfq | 16,941,336 | 92,234,361 | -2.53% |
| 2023-12-19 | 5.73 | 5.76 | 5.49 | 5.54 | 5.54 | qfq | 24,945,979 | 138,725,021 | -2.46% |
| 2023-12-18 | 5.80 | 5.82 | 5.56 | 5.68 | 5.68 | qfq | 36,018,557 | 204,614,273 | -2.57% |
| 2023-12-15 | 5.88 | 6.09 | 5.77 | 5.83 | 5.83 | qfq | 51,894,123 | 306,452,809 | -1.69% |
| 2023-12-14 | 5.66 | 6.06 | 5.60 | 5.93 | 5.93 | qfq | 53,855,349 | 313,988,199 | 3.85% |
| 2023-12-13 | 5.51 | 5.83 | 5.50 | 5.71 | 5.71 | qfq | 40,671,239 | 232,401,321 | 3.07% |
| 2023-12-12 | 5.47 | 5.55 | 5.35 | 5.54 | 5.54 | qfq | 20,509,809 | 111,797,611 | 0.73% |
| 2023-12-11 | 5.35 | 5.52 | 5.32 | 5.50 | 5.50 | qfq | 21,656,434 | 118,062,699 | 2.42% |
| 2023-12-08 | 5.32 | 5.50 | 5.32 | 5.37 | 5.37 | qfq | 15,880,962 | 86,111,170 | 1.32% |
| 2023-12-07 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | qfq | 11,301,900 | 59,970,932 | -1.49% |
| 2023-12-06 | 5.37 | 5.42 | 5.36 | 5.38 | 5.38 | qfq | 6,539,567 | 35,245,036 | 0.37% |
| 2023-12-05 | 5.46 | 5.47 | 5.36 | 5.36 | 5.36 | qfq | 7,035,600 | 38,031,315 | -1.83% |
| 2023-12-04 | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | qfq | 7,348,912 | 40,035,212 | 0.55% |
| 2023-12-01 | 5.44 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 7,782,551 | 42,377,534 | -0.18% |
| 2023-11-30 | 5.44 | 5.45 | 5.38 | 5.44 | 5.44 | qfq | 7,601,501 | 41,208,425 | 0.55% |
| 2023-11-29 | 5.45 | 5.47 | 5.38 | 5.41 | 5.41 | qfq | 6,879,492 | 37,256,635 | -0.18% |
| 2023-11-28 | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | qfq | 7,662,633 | 41,361,542 | 1.31% |
| 2023-11-27 | 5.41 | 5.46 | 5.34 | 5.35 | 5.35 | qfq | 7,773,203 | 41,846,023 | -0.93% |
| 2023-11-24 | 5.40 | 5.48 | 5.39 | 5.40 | 5.40 | qfq | 9,776,333 | 53,142,730 | -0.55% |
| 2023-11-23 | 5.40 | 5.45 | 5.36 | 5.43 | 5.43 | qfq | 8,276,455 | 44,805,381 | 0.74% |
| 2023-11-22 | 5.44 | 5.48 | 5.38 | 5.39 | 5.39 | qfq | 10,182,322 | 55,067,150 | -0.55% |
| 2023-11-21 | 5.36 | 5.45 | 5.36 | 5.42 | 5.42 | qfq | 14,175,000 | 76,911,203 | 0.93% |
| 2023-11-20 | 5.39 | 5.41 | 5.33 | 5.37 | 5.37 | qfq | 9,482,547 | 50,795,090 | -0.19% |
| 2023-11-17 | 5.38 | 5.40 | 5.31 | 5.38 | 5.38 | qfq | 11,808,933 | 63,347,733 | 0.00% |
| 2023-11-16 | 5.38 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 13,644,678 | 73,764,926 | -0.55% |
| 2023-11-15 | 5.37 | 5.45 | 5.34 | 5.41 | 5.41 | qfq | 16,616,300 | 89,635,208 | 0.74% |
| 2023-11-14 | 5.47 | 5.49 | 5.33 | 5.37 | 5.37 | qfq | 19,264,215 | 103,440,713 | -1.83% |
| 2023-11-13 | 5.47 | 5.54 | 5.41 | 5.47 | 5.47 | qfq | 27,349,038 | 149,552,834 | -1.80% |
| 2023-11-10 | 5.20 | 5.70 | 5.17 | 5.57 | 5.57 | qfq | 43,793,345 | 240,258,619 | 6.91% |
| 2023-11-09 | 5.19 | 5.21 | 5.16 | 5.21 | 5.21 | qfq | 7,288,700 | 37,789,423 | 0.19% |
| 2023-11-08 | 5.24 | 5.27 | 5.16 | 5.20 | 5.20 | qfq | 11,055,000 | 57,522,734 | -0.95% |
| 2023-11-07 | 5.35 | 5.35 | 5.22 | 5.25 | 5.25 | qfq | 11,658,700 | 61,260,919 | -2.05% |
| 2023-11-06 | 5.26 | 5.43 | 5.26 | 5.36 | 5.36 | qfq | 17,077,749 | 91,077,310 | 3.47% |
| 2023-11-03 | 5.19 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 4,692,014 | 24,416,111 | -0.19% |
| 2023-11-02 | 5.19 | 5.21 | 5.12 | 5.19 | 5.19 | qfq | 4,060,931 | 20,991,944 | -0.19% |
| 2023-11-01 | 5.18 | 5.22 | 5.14 | 5.20 | 5.20 | qfq | 4,069,501 | 21,094,992 | 0.58% |
| 2023-10-31 | 5.20 | 5.25 | 5.16 | 5.17 | 5.17 | qfq | 6,135,758 | 31,876,884 | -0.96% |
| 2023-10-30 | 5.20 | 5.27 | 5.17 | 5.22 | 5.22 | qfq | 10,021,934 | 52,487,026 | 0.77% |
| 2023-10-27 | 5.14 | 5.22 | 5.10 | 5.18 | 5.18 | qfq | 7,797,078 | 40,435,383 | 0.78% |
| 2023-10-26 | 5.12 | 5.17 | 5.08 | 5.14 | 5.14 | qfq | 5,146,600 | 26,351,059 | 0.00% |
| 2023-10-25 | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | qfq | 8,554,696 | 43,863,657 | 1.78% |
| 2023-10-24 | 4.89 | 5.05 | 4.86 | 5.05 | 5.05 | qfq | 8,018,504 | 40,011,996 | 3.70% |
| 2023-10-23 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 6,468,700 | 31,750,820 | -2.21% |
| 2023-10-20 | 4.99 | 5.02 | 4.93 | 4.98 | 4.98 | qfq | 4,995,196 | 24,841,855 | -0.60% |
| 2023-10-19 | 5.06 | 5.09 | 4.95 | 5.01 | 5.01 | qfq | 7,203,900 | 36,053,911 | -1.18% |
| 2023-10-18 | 5.12 | 5.12 | 5.04 | 5.07 | 5.07 | qfq | 6,036,708 | 30,617,312 | -1.17% |
| 2023-10-17 | 5.23 | 5.23 | 5.10 | 5.13 | 5.13 | qfq | 7,984,900 | 40,946,390 | -1.54% |
| 2023-10-16 | 5.08 | 5.25 | 5.06 | 5.21 | 5.21 | qfq | 14,067,747 | 72,959,905 | 3.17% |
| 2023-10-13 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | qfq | 4,018,701 | 20,381,689 | -1.17% |
| 2023-10-12 | 5.09 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 4,151,900 | 21,170,357 | 0.59% |
| 2023-10-11 | 5.16 | 5.16 | 5.03 | 5.08 | 5.08 | qfq | 8,041,602 | 40,779,412 | -1.74% |
| 2023-10-10 | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | qfq | 6,439,535 | 33,421,298 | 0.39% |
| 2023-10-09 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | qfq | 6,305,831 | 32,446,591 | -0.19% |
| 2023-09-28 | 5.10 | 5.22 | 5.10 | 5.16 | 5.16 | qfq | 5,010,400 | 25,855,951 | 0.98% |
| 2023-09-27 | 5.07 | 5.15 | 5.05 | 5.11 | 5.11 | qfq | 5,645,900 | 28,889,422 | 0.20% |
| 2023-09-26 | 5.06 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 6,321,296 | 32,039,717 | 0.79% |
| 2023-09-25 | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 5,075,879 | 25,796,865 | -0.98% |
| 2023-09-22 | 5.15 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 7,582,294 | 38,767,653 | -0.97% |
| 2023-09-21 | 5.21 | 5.21 | 5.11 | 5.16 | 5.16 | qfq | 5,221,300 | 26,920,471 | -0.39% |
| 2023-09-20 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 8,090,363 | 42,051,324 | -0.77% |
| 2023-09-19 | 5.16 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 11,610,701 | 60,483,697 | 1.56% |
| 2023-09-18 | 5.13 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 6,920,001 | 35,332,052 | -0.19% |
| 2023-09-15 | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | qfq | 9,103,046 | 47,127,138 | -1.72% |
| 2023-09-14 | 5.18 | 5.25 | 5.16 | 5.24 | 5.24 | qfq | 10,264,793 | 53,561,829 | 1.55% |
| 2023-09-13 | 5.18 | 5.21 | 5.13 | 5.16 | 5.16 | qfq | 7,704,990 | 39,845,208 | 0.19% |
| 2023-09-12 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 6,504,878 | 33,475,273 | 0.39% |
| 2023-09-11 | 5.05 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 7,280,753 | 37,222,567 | 1.38% |
| 2023-09-08 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | qfq | 3,115,978 | 15,718,405 | 0.80% |
| 2023-09-07 | 5.05 | 5.09 | 5.02 | 5.02 | 5.02 | qfq | 3,794,200 | 19,180,454 | -0.79% |
| 2023-09-06 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | qfq | 3,658,500 | 18,602,931 | -0.59% |
| 2023-09-05 | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | qfq | 4,992,400 | 25,370,731 | 0.20% |
| 2023-09-04 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | qfq | 8,494,657 | 42,904,018 | 2.21% |
| 2023-09-01 | 4.92 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 4,502,278 | 22,300,462 | 0.61% |
| 2023-08-31 | 4.98 | 5.01 | 4.91 | 4.94 | 4.94 | qfq | 3,899,700 | 19,269,371 | -0.80% |
| 2023-08-30 | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 5,557,400 | 27,797,163 | -1.58% |
| 2023-08-29 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | qfq | 4,674,873 | 23,602,666 | 0.80% |
| 2023-08-28 | 5.10 | 5.14 | 5.00 | 5.02 | 5.02 | qfq | 8,949,802 | 45,438,341 | 1.62% |
| 2023-08-25 | 4.91 | 5.05 | 4.86 | 4.94 | 4.94 | qfq | 5,773,600 | 28,711,087 | 0.82% |
| 2023-08-24 | 4.99 | 5.00 | 4.87 | 4.90 | 4.90 | qfq | 4,857,069 | 23,833,610 | -1.80% |
| 2023-08-23 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | qfq | 3,489,700 | 17,479,979 | -0.40% |
| 2023-08-22 | 5.04 | 5.09 | 4.93 | 5.01 | 5.01 | qfq | 6,816,800 | 34,049,359 | -0.79% |
| 2023-08-21 | 5.05 | 5.12 | 5.04 | 5.05 | 5.05 | qfq | 5,669,801 | 28,786,669 | 0.00% |
| 2023-08-18 | 5.03 | 5.13 | 5.00 | 5.05 | 5.05 | qfq | 6,609,202 | 33,553,024 | 0.80% |
| 2023-08-17 | 4.98 | 5.02 | 4.94 | 5.01 | 5.01 | qfq | 4,287,900 | 21,296,353 | 0.00% |
| 2023-08-16 | 5.02 | 5.06 | 5.00 | 5.01 | 5.01 | qfq | 3,810,400 | 19,162,011 | -0.99% |
| 2023-08-15 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 4,422,079 | 22,408,305 | -0.20% |
| 2023-08-14 | 4.99 | 5.09 | 4.93 | 5.07 | 5.07 | qfq | 9,981,156 | 50,189,006 | 0.80% |
| 2023-08-11 | 5.18 | 5.19 | 5.02 | 5.03 | 5.03 | qfq | 15,528,406 | 78,768,701 | -3.64% |
| 2023-08-10 | 5.02 | 5.26 | 5.02 | 5.22 | 5.22 | qfq | 21,763,562 | 112,674,792 | 4.61% |
| 2023-08-09 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | qfq | 2,577,600 | 12,900,951 | -0.99% |
| 2023-08-08 | 5.04 | 5.06 | 5.01 | 5.04 | 5.04 | qfq | 2,826,611 | 14,228,559 | 0.20% |
| 2023-08-07 | 5.05 | 5.06 | 5.01 | 5.03 | 5.03 | qfq | 4,362,757 | 21,933,080 | -0.59% |
| 2023-08-04 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | qfq | 3,764,900 | 19,165,910 | -0.98% |
| 2023-08-03 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 5,029,478 | 25,645,341 | 0.39% |
| 2023-08-02 | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | qfq | 3,473,300 | 17,663,398 | 0.00% |
| 2023-08-01 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | qfq | 6,744,809 | 34,351,301 | 0.59% |
| 2023-07-31 | 5.02 | 5.07 | 5.02 | 5.06 | 5.06 | qfq | 4,736,957 | 23,921,977 | 0.80% |
| 2023-07-28 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | qfq | 3,324,056 | 16,618,538 | 0.80% |
| 2023-07-27 | 4.98 | 5.03 | 4.96 | 4.98 | 4.98 | qfq | 4,534,784 | 22,666,401 | 0.00% |
| 2023-07-26 | 4.93 | 4.98 | 4.91 | 4.98 | 4.98 | qfq | 3,895,618 | 19,307,988 | 1.01% |
| 2023-07-25 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | qfq | 2,342,615 | 11,529,795 | 0.61% |
| 2023-07-24 | 4.93 | 4.93 | 4.89 | 4.90 | 4.90 | qfq | 1,832,378 | 8,989,180 | -0.20% |
| 2023-07-21 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | qfq | 1,738,686 | 8,532,014 | 0.41% |
| 2023-07-20 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | qfq | 2,279,300 | 11,200,005 | -0.81% |
| 2023-07-19 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | qfq | 2,571,314 | 12,671,812 | 0.41% |
| 2023-07-18 | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 2,180,980 | 10,689,170 | 0.41% |
| 2023-07-17 | 4.90 | 4.91 | 4.86 | 4.89 | 4.89 | qfq | 2,438,306 | 11,914,833 | -0.61% |