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
金牛化工600722.SH
最近收盘价8.532026-07-17
最近交易日2026-07-17
成交量（股）49,273,865
成交额（元）410,446,552
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 | 7.90 | 8.53 | 7.82 | 8.53 | 8.53 | qfq | 49,273,865 | 410,446,552 | 10.06% |
| 2026-07-16 | 7.90 | 8.34 | 7.75 | 7.75 | 7.75 | qfq | 51,356,350 | 408,956,492 | -3.85% |
| 2026-07-15 | 8.03 | 8.32 | 7.80 | 8.06 | 8.06 | qfq | 68,382,331 | 554,504,148 | -1.23% |
| 2026-07-14 | 8.18 | 8.55 | 7.81 | 8.16 | 8.16 | qfq | 74,416,071 | 603,077,296 | 4.62% |
| 2026-07-13 | 8.25 | 8.30 | 7.77 | 7.80 | 7.80 | qfq | 37,196,600 | 295,361,083 | -2.99% |
| 2026-07-10 | 7.57 | 8.29 | 7.43 | 8.04 | 8.04 | qfq | 56,313,590 | 449,358,410 | 3.34% |
| 2026-07-09 | 8.00 | 8.48 | 7.70 | 7.78 | 7.78 | qfq | 54,360,799 | 432,932,059 | -0.38% |
| 2026-07-08 | 8.13 | 8.35 | 7.77 | 7.81 | 7.81 | qfq | 33,029,579 | 261,110,317 | -0.13% |
| 2026-07-07 | 8.04 | 8.12 | 7.78 | 7.82 | 7.82 | qfq | 19,814,249 | 156,612,750 | -4.05% |
| 2026-07-06 | 8.26 | 8.50 | 8.14 | 8.15 | 8.15 | qfq | 19,221,907 | 159,478,230 | -1.93% |
| 2026-07-03 | 8.31 | 8.53 | 8.22 | 8.31 | 8.31 | qfq | 20,921,931 | 174,262,634 | -1.54% |
| 2026-07-02 | 8.23 | 8.65 | 8.20 | 8.44 | 8.44 | qfq | 26,905,950 | 228,396,091 | 0.96% |
| 2026-07-01 | 8.18 | 8.48 | 8.08 | 8.36 | 8.36 | qfq | 26,433,100 | 219,235,884 | 2.96% |
| 2026-06-30 | 8.14 | 8.24 | 8.00 | 8.12 | 8.12 | qfq | 18,258,342 | 148,075,186 | -0.25% |
| 2026-06-29 | 8.27 | 8.35 | 7.96 | 8.14 | 8.14 | qfq | 23,262,155 | 188,935,983 | -0.73% |
| 2026-06-26 | 8.49 | 8.50 | 8.14 | 8.20 | 8.20 | qfq | 24,232,170 | 200,187,320 | -3.42% |
| 2026-06-25 | 8.62 | 8.65 | 8.39 | 8.49 | 8.49 | qfq | 28,796,400 | 244,402,280 | -2.19% |
| 2026-06-24 | 9.00 | 9.15 | 8.61 | 8.68 | 8.68 | qfq | 39,483,491 | 346,408,343 | -5.03% |
| 2026-06-23 | 9.03 | 9.67 | 9.03 | 9.14 | 9.14 | qfq | 52,712,473 | 491,722,210 | 0.00% |
| 2026-06-22 | 8.80 | 9.15 | 8.63 | 9.14 | 9.14 | qfq | 53,166,977 | 474,103,023 | 5.54% |
| 2026-06-18 | 8.90 | 8.90 | 8.56 | 8.66 | 8.66 | qfq | 35,340,158 | 306,278,463 | -2.37% |
| 2026-06-17 | 9.25 | 9.25 | 8.80 | 8.87 | 8.87 | qfq | 52,707,947 | 469,870,583 | -4.73% |
| 2026-06-16 | 9.52 | 9.56 | 9.04 | 9.31 | 9.31 | qfq | 70,730,523 | 655,048,560 | -2.72% |
| 2026-06-15 | 9.80 | 10.04 | 9.35 | 9.57 | 9.57 | qfq | 94,459,374 | 910,447,297 | -7.36% |
| 2026-06-12 | 10.72 | 11.17 | 10.23 | 10.33 | 10.33 | qfq | 125,038,553 | 1,319,562,446 | -4.53% |
| 2026-06-11 | 10.34 | 10.82 | 9.56 | 10.82 | 10.82 | qfq | 103,417,713 | 1,071,425,905 | 9.96% |
| 2026-06-10 | 9.48 | 10.44 | 9.38 | 9.84 | 9.84 | qfq | 78,758,764 | 783,041,767 | 3.69% |
| 2026-06-09 | 10.00 | 10.05 | 9.36 | 9.49 | 9.49 | qfq | 55,115,856 | 525,374,767 | -8.75% |
| 2026-06-08 | 9.95 | 10.50 | 9.90 | 10.40 | 10.40 | qfq | 46,811,291 | 477,046,562 | 2.36% |
| 2026-06-05 | 10.23 | 10.36 | 9.98 | 10.16 | 10.16 | qfq | 20,804,091 | 211,093,716 | 0.10% |
| 2026-06-04 | 10.22 | 10.50 | 10.02 | 10.15 | 10.15 | qfq | 21,445,341 | 217,610,500 | -2.40% |
| 2026-06-03 | 10.23 | 10.41 | 10.12 | 10.40 | 10.40 | qfq | 23,749,678 | 243,720,562 | 1.76% |
| 2026-06-02 | 10.77 | 10.77 | 10.02 | 10.22 | 10.22 | qfq | 25,382,070 | 260,125,418 | -2.85% |
| 2026-06-01 | 10.33 | 10.59 | 10.33 | 10.52 | 10.52 | qfq | 28,527,910 | 299,920,079 | 1.84% |
| 2026-05-29 | 10.58 | 10.58 | 10.18 | 10.33 | 10.33 | qfq | 21,857,669 | 226,210,160 | -2.27% |
| 2026-05-28 | 10.48 | 10.64 | 10.38 | 10.57 | 10.57 | qfq | 21,445,332 | 225,489,401 | 0.76% |
| 2026-05-27 | 10.79 | 10.87 | 10.38 | 10.49 | 10.49 | qfq | 27,205,525 | 287,143,481 | -3.58% |
| 2026-05-26 | 11.33 | 11.33 | 10.59 | 10.88 | 10.88 | qfq | 32,554,025 | 350,821,675 | -2.60% |
| 2026-05-25 | 11.35 | 11.42 | 11.01 | 11.17 | 11.17 | qfq | 33,646,903 | 375,563,517 | -2.27% |
| 2026-05-22 | 11.32 | 11.53 | 11.22 | 11.43 | 11.43 | qfq | 23,471,975 | 267,481,033 | 0.88% |
| 2026-05-21 | 11.60 | 11.83 | 11.30 | 11.33 | 11.33 | qfq | 36,530,307 | 423,475,185 | -3.66% |
| 2026-05-20 | 11.96 | 12.00 | 11.64 | 11.76 | 11.76 | qfq | 38,599,072 | 454,195,014 | -2.65% |
| 2026-05-19 | 12.65 | 12.70 | 11.90 | 12.08 | 12.08 | qfq | 54,927,107 | 665,698,082 | -5.92% |
| 2026-05-18 | 12.67 | 13.23 | 12.62 | 12.84 | 12.84 | qfq | 54,017,493 | 693,878,047 | 1.50% |
| 2026-05-15 | 12.20 | 12.99 | 12.11 | 12.65 | 12.65 | qfq | 75,499,080 | 951,954,128 | 0.96% |
| 2026-05-14 | 12.15 | 13.00 | 12.03 | 12.53 | 12.53 | qfq | 98,118,107 | 1,235,368,784 | 2.62% |
| 2026-05-13 | 12.38 | 12.97 | 12.05 | 12.21 | 12.21 | qfq | 79,485,302 | 988,276,344 | -3.71% |
| 2026-05-12 | 14.29 | 14.45 | 12.68 | 12.68 | 12.68 | qfq | 102,107,657 | 1,334,765,226 | -10.01% |
| 2026-05-11 | 13.91 | 14.80 | 13.90 | 14.09 | 14.09 | qfq | 71,673,945 | 1,019,165,032 | 1.29% |
| 2026-05-08 | 14.20 | 14.28 | 13.89 | 13.91 | 13.91 | qfq | 54,370,420 | 762,664,662 | -2.39% |
| 2026-05-07 | 13.83 | 14.33 | 13.57 | 14.25 | 14.25 | qfq | 76,241,254 | 1,072,521,534 | 1.06% |
| 2026-05-06 | 13.60 | 14.20 | 13.14 | 14.10 | 14.10 | qfq | 75,492,644 | 1,041,461,865 | 3.60% |
| 2026-04-30 | 13.54 | 14.18 | 13.38 | 13.61 | 13.61 | qfq | 61,899,710 | 848,073,297 | 0.52% |
| 2026-04-29 | 13.16 | 13.65 | 13.03 | 13.54 | 13.54 | qfq | 65,456,912 | 879,319,766 | 1.73% |
| 2026-04-28 | 12.88 | 13.50 | 12.88 | 13.31 | 13.31 | qfq | 71,282,259 | 936,220,717 | 1.60% |
| 2026-04-27 | 13.50 | 13.51 | 12.59 | 13.10 | 13.10 | qfq | 86,741,582 | 1,126,644,649 | -6.36% |
| 2026-04-24 | 13.56 | 14.46 | 13.41 | 13.99 | 13.99 | qfq | 129,251,695 | 1,817,114,663 | 2.12% |
| 2026-04-23 | 13.51 | 14.12 | 13.05 | 13.70 | 13.70 | qfq | 88,204,046 | 1,203,954,328 | 0.81% |
| 2026-04-22 | 13.42 | 13.65 | 13.32 | 13.59 | 13.59 | qfq | 39,414,120 | 532,886,229 | 1.04% |
| 2026-04-21 | 13.57 | 13.74 | 13.13 | 13.45 | 13.45 | qfq | 44,648,818 | 596,921,248 | -1.61% |
| 2026-04-20 | 13.53 | 13.74 | 13.34 | 13.67 | 13.67 | qfq | 45,520,915 | 618,614,339 | 1.26% |
| 2026-04-17 | 14.16 | 14.18 | 13.41 | 13.50 | 13.50 | qfq | 47,656,901 | 646,868,875 | -3.02% |
| 2026-04-16 | 13.78 | 13.95 | 13.45 | 13.92 | 13.92 | qfq | 43,192,644 | 594,889,992 | 0.87% |
| 2026-04-15 | 13.99 | 14.03 | 13.70 | 13.80 | 13.80 | qfq | 48,835,323 | 676,543,515 | -3.02% |
| 2026-04-14 | 14.50 | 14.54 | 13.90 | 14.23 | 14.23 | qfq | 66,081,491 | 931,234,076 | -1.86% |
| 2026-04-13 | 14.70 | 14.90 | 13.85 | 14.50 | 14.50 | qfq | 87,680,113 | 1,260,592,007 | 1.19% |
| 2026-04-10 | 14.82 | 14.90 | 14.30 | 14.33 | 14.33 | qfq | 72,357,377 | 1,048,615,621 | -2.25% |
| 2026-04-09 | 14.94 | 15.20 | 14.24 | 14.66 | 14.66 | qfq | 100,708,612 | 1,480,366,594 | -1.21% |
| 2026-04-08 | 13.83 | 14.95 | 13.71 | 14.84 | 14.84 | qfq | 123,316,183 | 1,793,654,045 | 2.20% |
| 2026-04-07 | 13.46 | 14.52 | 13.35 | 14.52 | 14.52 | qfq | 88,715,914 | 1,244,788,463 | 10.00% |
| 2026-04-03 | 13.97 | 14.04 | 13.00 | 13.20 | 13.20 | qfq | 87,235,041 | 1,155,770,185 | -7.89% |
| 2026-04-02 | 14.48 | 14.83 | 14.10 | 14.33 | 14.33 | qfq | 97,362,121 | 1,409,703,387 | -0.14% |
| 2026-04-01 | 14.81 | 14.95 | 13.97 | 14.35 | 14.35 | qfq | 100,011,422 | 1,439,192,424 | -3.50% |
| 2026-03-31 | 16.01 | 16.98 | 14.86 | 14.87 | 14.87 | qfq | 125,392,759 | 1,962,343,942 | -9.88% |
| 2026-03-30 | 18.21 | 18.26 | 16.20 | 16.50 | 16.50 | qfq | 135,097,002 | 2,321,209,374 | -5.98% |
| 2026-03-27 | 17.18 | 18.95 | 17.12 | 17.55 | 17.55 | qfq | 154,206,882 | 2,825,614,636 | -1.68% |
| 2026-03-26 | 16.98 | 18.19 | 16.50 | 17.85 | 17.85 | qfq | 161,550,678 | 2,830,182,071 | 5.62% |
| 2026-03-25 | 15.10 | 17.20 | 14.99 | 16.90 | 16.90 | qfq | 145,389,352 | 2,321,153,399 | 5.82% |
| 2026-03-24 | 15.68 | 16.65 | 15.07 | 15.97 | 15.97 | qfq | 118,392,048 | 1,864,054,704 | -2.20% |
| 2026-03-23 | 15.40 | 16.90 | 14.88 | 16.33 | 16.33 | qfq | 122,063,051 | 1,969,835,699 | 1.18% |
| 2026-03-20 | 16.15 | 16.96 | 16.14 | 16.14 | 16.14 | qfq | 105,974,602 | 1,733,983,661 | -9.98% |
| 2026-03-19 | 18.50 | 18.87 | 17.02 | 17.93 | 17.93 | qfq | 158,055,041 | 2,836,150,774 | 3.22% |
| 2026-03-18 | 18.70 | 19.01 | 17.37 | 17.37 | 17.37 | qfq | 130,173,329 | 2,326,529,074 | -10.00% |
| 2026-03-17 | 17.35 | 20.02 | 17.31 | 19.30 | 19.30 | qfq | 200,884,736 | 3,664,144,088 | 4.89% |
| 2026-03-16 | 16.94 | 18.63 | 16.94 | 18.40 | 18.40 | qfq | 199,458,566 | 3,647,593,179 | 8.62% |
| 2026-03-13 | 16.00 | 16.94 | 15.89 | 16.94 | 16.94 | qfq | 177,793,463 | 2,973,438,231 | 10.00% |
| 2026-03-12 | 14.51 | 15.40 | 14.35 | 15.40 | 15.40 | qfq | 163,245,216 | 2,440,938,778 | 10.00% |
| 2026-03-11 | 12.22 | 14.00 | 12.22 | 14.00 | 14.00 | qfq | 140,684,012 | 1,854,358,195 | 9.98% |
| 2026-03-10 | 11.91 | 13.18 | 11.91 | 12.73 | 12.73 | qfq | 147,665,213 | 1,824,720,105 | -3.78% |
| 2026-03-09 | 14.88 | 14.88 | 13.19 | 13.23 | 13.23 | qfq | 195,908,845 | 2,773,070,114 | -2.22% |
| 2026-03-06 | 11.54 | 13.53 | 11.54 | 13.53 | 13.53 | qfq | 168,205,254 | 2,118,469,002 | 10.00% |
| 2026-03-05 | 11.10 | 13.17 | 11.10 | 12.30 | 12.30 | qfq | 183,786,202 | 2,192,727,384 | 2.67% |
| 2026-03-04 | 11.50 | 12.49 | 11.46 | 11.98 | 11.98 | qfq | 197,408,729 | 2,363,460,720 | 5.55% |
| 2026-03-03 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | qfq | 10,120,820 | 114,871,307 | 9.98% |
| 2026-03-02 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | qfq | 20,439,480 | 210,935,434 | 10.02% |
| 2026-02-27 | 9.64 | 9.75 | 9.27 | 9.38 | 9.38 | qfq | 70,521,662 | 663,968,825 | -2.80% |
| 2026-02-26 | 9.88 | 10.02 | 9.52 | 9.65 | 9.65 | qfq | 85,917,143 | 835,968,707 | -2.92% |
| 2026-02-25 | 10.09 | 10.46 | 9.48 | 9.94 | 9.94 | qfq | 134,240,528 | 1,349,522,825 | 2.05% |
| 2026-02-24 | 9.25 | 9.74 | 9.21 | 9.74 | 9.74 | qfq | 57,607,179 | 553,090,716 | 10.06% |
| 2026-02-13 | 9.31 | 9.32 | 8.78 | 8.85 | 8.85 | qfq | 82,190,116 | 736,266,806 | -4.94% |
| 2026-02-12 | 9.87 | 10.20 | 9.31 | 9.31 | 9.31 | qfq | 122,354,366 | 1,175,958,453 | -9.96% |
| 2026-02-11 | 9.31 | 10.34 | 9.10 | 10.34 | 10.34 | qfq | 129,187,075 | 1,257,978,934 | 10.00% |
| 2026-02-10 | 9.47 | 10.28 | 9.10 | 9.40 | 9.40 | qfq | 165,386,786 | 1,573,403,886 | -1.05% |
| 2026-02-09 | 9.01 | 9.50 | 8.86 | 9.50 | 9.50 | qfq | 77,044,932 | 716,312,326 | 9.95% |
| 2026-02-06 | 7.65 | 8.64 | 7.65 | 8.64 | 8.64 | qfq | 76,019,066 | 631,149,426 | 10.06% |
| 2026-02-05 | 7.81 | 8.32 | 7.81 | 7.85 | 7.85 | qfq | 70,399,471 | 566,006,173 | -2.97% |
| 2026-02-04 | 7.76 | 8.35 | 7.76 | 8.09 | 8.09 | qfq | 89,046,343 | 720,168,141 | 4.39% |
| 2026-02-03 | 7.53 | 8.06 | 7.30 | 7.75 | 7.75 | qfq | 73,314,496 | 565,179,324 | -1.40% |
| 2026-02-02 | 7.90 | 8.29 | 7.86 | 7.86 | 7.86 | qfq | 62,855,789 | 503,488,029 | -9.97% |
| 2026-01-30 | 8.17 | 9.35 | 7.75 | 8.73 | 8.73 | qfq | 135,222,695 | 1,111,933,990 | 1.39% |
| 2026-01-29 | 7.76 | 8.61 | 7.74 | 8.61 | 8.61 | qfq | 116,767,333 | 951,791,492 | 9.96% |
| 2026-01-28 | 7.53 | 7.96 | 7.34 | 7.83 | 7.83 | qfq | 75,946,826 | 587,769,050 | 3.57% |
| 2026-01-27 | 7.30 | 8.08 | 7.22 | 7.56 | 7.56 | qfq | 82,731,439 | 630,567,054 | 1.75% |
| 2026-01-26 | 7.14 | 7.55 | 7.08 | 7.43 | 7.43 | qfq | 71,663,191 | 527,991,049 | 5.09% |
| 2026-01-23 | 6.93 | 7.24 | 6.87 | 7.07 | 7.07 | qfq | 50,033,420 | 350,609,138 | 2.17% |
| 2026-01-22 | 6.79 | 6.97 | 6.73 | 6.92 | 6.92 | qfq | 30,843,601 | 212,675,828 | 1.91% |
| 2026-01-21 | 6.68 | 6.86 | 6.52 | 6.79 | 6.79 | qfq | 32,316,377 | 216,862,676 | 2.11% |
| 2026-01-20 | 6.45 | 6.74 | 6.43 | 6.65 | 6.65 | qfq | 34,929,427 | 230,115,349 | 2.47% |
| 2026-01-19 | 6.29 | 6.50 | 6.24 | 6.49 | 6.49 | qfq | 28,953,027 | 185,903,246 | 1.72% |
| 2026-01-16 | 6.84 | 6.88 | 6.36 | 6.38 | 6.38 | qfq | 57,836,429 | 376,842,042 | -9.76% |
| 2026-01-15 | 6.85 | 7.22 | 6.81 | 7.07 | 7.07 | qfq | 52,864,873 | 372,221,236 | 0.71% |
| 2026-01-14 | 6.94 | 7.28 | 6.90 | 7.02 | 7.02 | qfq | 69,883,904 | 492,785,640 | 2.48% |
| 2026-01-13 | 6.88 | 7.15 | 6.74 | 6.85 | 6.85 | qfq | 68,428,161 | 478,118,608 | 3.47% |
| 2026-01-12 | 6.80 | 6.87 | 6.59 | 6.62 | 6.62 | qfq | 35,840,068 | 239,769,796 | -1.19% |
| 2026-01-09 | 6.50 | 6.90 | 6.35 | 6.70 | 6.70 | qfq | 48,282,138 | 319,599,416 | 6.01% |
| 2026-01-08 | 6.30 | 6.42 | 6.27 | 6.32 | 6.32 | qfq | 14,130,370 | 89,312,478 | 0.00% |
| 2026-01-07 | 6.46 | 6.46 | 6.30 | 6.32 | 6.32 | qfq | 22,488,036 | 142,795,231 | -2.62% |
| 2026-01-06 | 6.10 | 6.60 | 6.09 | 6.49 | 6.49 | qfq | 42,451,097 | 271,466,324 | 7.45% |
| 2026-01-05 | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | qfq | 8,730,162 | 52,639,110 | 1.68% |
| 2025-12-31 | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | qfq | 7,348,919 | 43,626,781 | -0.50% |
| 2025-12-30 | 5.92 | 6.12 | 5.86 | 5.97 | 5.97 | qfq | 11,849,999 | 71,093,535 | 0.51% |
| 2025-12-29 | 5.99 | 6.01 | 5.92 | 5.94 | 5.94 | qfq | 5,667,170 | 33,738,555 | -0.83% |
| 2025-12-26 | 6.02 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 7,394,990 | 44,346,798 | -0.17% |
| 2025-12-25 | 5.93 | 6.05 | 5.88 | 6.00 | 6.00 | qfq | 10,582,030 | 63,298,565 | 1.18% |
| 2025-12-24 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | qfq | 4,863,700 | 28,744,589 | 0.00% |
| 2025-12-23 | 5.95 | 5.99 | 5.88 | 5.93 | 5.93 | qfq | 5,934,393 | 35,067,958 | -0.34% |
| 2025-12-22 | 5.91 | 5.99 | 5.91 | 5.95 | 5.95 | qfq | 5,004,997 | 29,795,671 | 0.51% |
| 2025-12-19 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | qfq | 6,797,800 | 40,101,233 | 1.72% |
| 2025-12-18 | 5.78 | 5.90 | 5.77 | 5.82 | 5.82 | qfq | 5,843,400 | 34,257,540 | 0.34% |
| 2025-12-17 | 5.78 | 5.81 | 5.70 | 5.80 | 5.80 | qfq | 6,622,500 | 38,148,272 | 0.17% |
| 2025-12-16 | 5.86 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 7,539,800 | 43,701,646 | -1.53% |
| 2025-12-15 | 5.88 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 5,926,598 | 34,919,546 | -0.51% |
| 2025-12-12 | 6.01 | 6.02 | 5.90 | 5.91 | 5.91 | qfq | 13,241,234 | 78,836,146 | -1.66% |
| 2025-12-11 | 6.24 | 6.25 | 6.01 | 6.01 | 6.01 | qfq | 16,210,800 | 98,445,459 | -3.99% |
| 2025-12-10 | 6.04 | 6.34 | 6.00 | 6.26 | 6.26 | qfq | 22,864,595 | 141,250,557 | 3.64% |
| 2025-12-09 | 6.13 | 6.13 | 6.04 | 6.04 | 6.04 | qfq | 7,672,600 | 46,596,596 | -0.98% |
| 2025-12-08 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | qfq | 10,353,736 | 63,283,664 | -0.81% |
| 2025-12-05 | 6.12 | 6.16 | 6.08 | 6.15 | 6.15 | qfq | 6,441,001 | 39,469,793 | 0.99% |
| 2025-12-04 | 6.21 | 6.22 | 6.08 | 6.09 | 6.09 | qfq | 8,825,100 | 54,047,280 | -1.93% |
| 2025-12-03 | 6.26 | 6.29 | 6.17 | 6.21 | 6.21 | qfq | 7,664,800 | 47,610,010 | -0.96% |
| 2025-12-02 | 6.44 | 6.44 | 6.22 | 6.27 | 6.27 | qfq | 11,490,664 | 72,067,966 | -1.88% |
| 2025-12-01 | 6.35 | 6.45 | 6.33 | 6.39 | 6.39 | qfq | 7,723,100 | 49,357,594 | 0.95% |
| 2025-11-28 | 6.22 | 6.34 | 6.21 | 6.33 | 6.33 | qfq | 8,071,055 | 50,827,631 | 1.28% |
| 2025-11-27 | 6.23 | 6.30 | 6.20 | 6.25 | 6.25 | qfq | 7,249,600 | 45,374,986 | 0.48% |
| 2025-11-26 | 6.31 | 6.36 | 6.20 | 6.22 | 6.22 | qfq | 8,549,538 | 53,612,878 | -1.11% |
| 2025-11-25 | 6.30 | 6.35 | 6.26 | 6.29 | 6.29 | qfq | 9,236,400 | 58,306,770 | 0.00% |
| 2025-11-24 | 6.05 | 6.33 | 6.05 | 6.29 | 6.29 | qfq | 17,163,790 | 106,396,921 | 4.49% |
| 2025-11-21 | 6.47 | 6.47 | 5.99 | 6.02 | 6.02 | qfq | 30,163,570 | 185,027,526 | -7.38% |
| 2025-11-20 | 6.60 | 6.68 | 6.45 | 6.50 | 6.50 | qfq | 14,263,300 | 93,208,511 | -1.66% |
| 2025-11-19 | 6.54 | 6.71 | 6.50 | 6.61 | 6.61 | qfq | 18,615,300 | 123,020,333 | 1.07% |
| 2025-11-18 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | qfq | 17,086,902 | 112,246,137 | -3.11% |
| 2025-11-17 | 6.76 | 6.79 | 6.70 | 6.75 | 6.75 | qfq | 13,070,164 | 88,019,702 | -0.30% |
| 2025-11-14 | 6.81 | 6.90 | 6.77 | 6.77 | 6.77 | qfq | 17,116,800 | 116,733,025 | -1.60% |
| 2025-11-13 | 6.84 | 6.90 | 6.71 | 6.88 | 6.88 | qfq | 21,367,718 | 146,328,760 | 1.78% |
| 2025-11-12 | 6.83 | 6.89 | 6.70 | 6.76 | 6.76 | qfq | 21,960,795 | 148,573,898 | -0.88% |
| 2025-11-11 | 6.87 | 6.88 | 6.70 | 6.82 | 6.82 | qfq | 26,463,443 | 179,841,686 | -0.73% |
| 2025-11-10 | 6.72 | 6.93 | 6.67 | 6.87 | 6.87 | qfq | 35,766,224 | 243,973,760 | 2.69% |
| 2025-11-07 | 6.63 | 6.76 | 6.59 | 6.69 | 6.69 | qfq | 23,487,956 | 157,421,038 | 0.60% |
| 2025-11-06 | 6.57 | 6.67 | 6.53 | 6.65 | 6.65 | qfq | 20,066,906 | 132,835,705 | 1.37% |
| 2025-11-05 | 6.40 | 6.62 | 6.36 | 6.56 | 6.56 | qfq | 17,255,900 | 112,617,116 | 2.02% |
| 2025-11-04 | 6.52 | 6.52 | 6.38 | 6.43 | 6.43 | qfq | 9,446,400 | 60,828,731 | -1.38% |
| 2025-11-03 | 6.45 | 6.53 | 6.40 | 6.52 | 6.52 | qfq | 11,648,959 | 75,295,012 | 1.72% |
| 2025-10-31 | 6.38 | 6.47 | 6.37 | 6.41 | 6.41 | qfq | 9,010,500 | 57,894,786 | 0.47% |
| 2025-10-30 | 6.54 | 6.54 | 6.35 | 6.38 | 6.38 | qfq | 14,768,516 | 94,854,402 | -2.89% |
| 2025-10-29 | 6.53 | 6.57 | 6.43 | 6.57 | 6.57 | qfq | 15,595,925 | 101,257,282 | 0.46% |
| 2025-10-28 | 6.65 | 6.65 | 6.50 | 6.54 | 6.54 | qfq | 15,152,575 | 99,545,155 | -1.65% |
| 2025-10-27 | 6.73 | 6.74 | 6.59 | 6.65 | 6.65 | qfq | 16,120,870 | 106,873,572 | -0.60% |
| 2025-10-24 | 6.72 | 6.76 | 6.57 | 6.69 | 6.69 | qfq | 22,622,639 | 150,622,441 | -0.59% |
| 2025-10-23 | 6.71 | 6.81 | 6.64 | 6.73 | 6.73 | qfq | 32,851,400 | 220,176,234 | -1.61% |
| 2025-10-22 | 6.41 | 7.09 | 6.38 | 6.84 | 6.84 | qfq | 52,614,084 | 353,189,784 | 6.05% |
| 2025-10-21 | 6.36 | 6.45 | 6.29 | 6.45 | 6.45 | qfq | 11,421,200 | 73,108,476 | 1.42% |
| 2025-10-20 | 6.28 | 6.36 | 6.26 | 6.36 | 6.36 | qfq | 9,825,296 | 61,966,985 | 1.92% |
| 2025-10-17 | 6.31 | 6.38 | 6.23 | 6.24 | 6.24 | qfq | 11,547,700 | 72,729,194 | -1.73% |
| 2025-10-16 | 6.46 | 6.50 | 6.32 | 6.35 | 6.35 | qfq | 12,164,600 | 77,645,310 | -1.85% |
| 2025-10-15 | 6.41 | 6.50 | 6.41 | 6.47 | 6.47 | qfq | 9,383,100 | 60,585,164 | 0.62% |
| 2025-10-14 | 6.60 | 6.65 | 6.40 | 6.43 | 6.43 | qfq | 16,949,031 | 110,629,603 | -1.98% |
| 2025-10-13 | 6.35 | 6.57 | 6.25 | 6.56 | 6.56 | qfq | 13,431,924 | 87,056,014 | -1.20% |
| 2025-10-10 | 6.61 | 6.72 | 6.54 | 6.64 | 6.64 | qfq | 19,778,610 | 131,623,141 | -0.45% |
| 2025-10-09 | 6.33 | 6.75 | 6.30 | 6.67 | 6.67 | qfq | 33,768,292 | 221,871,461 | 5.04% |
| 2025-09-30 | 6.44 | 6.45 | 6.35 | 6.35 | 6.35 | qfq | 15,470,910 | 98,754,934 | -1.55% |
| 2025-09-29 | 6.28 | 6.55 | 6.26 | 6.45 | 6.45 | qfq | 19,297,533 | 124,045,053 | 2.06% |
| 2025-09-26 | 6.25 | 6.50 | 6.22 | 6.32 | 6.32 | qfq | 18,064,800 | 115,092,564 | 0.96% |
| 2025-09-25 | 6.38 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 14,602,452 | 91,938,583 | -2.19% |
| 2025-09-24 | 6.31 | 6.41 | 6.29 | 6.40 | 6.40 | qfq | 13,566,543 | 86,245,088 | 0.47% |
| 2025-09-23 | 6.38 | 6.43 | 6.19 | 6.37 | 6.37 | qfq | 22,081,815 | 138,705,368 | -0.78% |
| 2025-09-22 | 6.68 | 6.69 | 6.39 | 6.42 | 6.42 | qfq | 23,555,000 | 152,987,252 | -3.89% |
| 2025-09-19 | 6.65 | 6.74 | 6.53 | 6.68 | 6.68 | qfq | 21,166,063 | 140,633,089 | 0.45% |
| 2025-09-18 | 6.81 | 6.90 | 6.57 | 6.65 | 6.65 | qfq | 33,111,191 | 222,925,528 | -2.78% |
| 2025-09-17 | 7.12 | 7.12 | 6.79 | 6.84 | 6.84 | qfq | 41,510,911 | 286,747,119 | -4.20% |
| 2025-09-16 | 7.10 | 7.18 | 7.05 | 7.14 | 7.14 | qfq | 22,697,943 | 161,385,859 | 0.71% |
| 2025-09-15 | 7.25 | 7.25 | 7.08 | 7.09 | 7.09 | qfq | 31,993,020 | 228,366,597 | -2.88% |
| 2025-09-12 | 7.25 | 7.47 | 7.13 | 7.30 | 7.30 | qfq | 46,811,994 | 340,015,001 | 0.69% |
| 2025-09-11 | 7.11 | 7.32 | 7.11 | 7.25 | 7.25 | qfq | 49,647,791 | 357,814,721 | -1.23% |
| 2025-09-10 | 6.91 | 7.50 | 6.91 | 7.34 | 7.34 | qfq | 76,815,902 | 556,928,488 | 4.26% |
| 2025-09-09 | 6.78 | 7.25 | 6.77 | 7.04 | 7.04 | qfq | 51,673,892 | 365,384,274 | 2.62% |
| 2025-09-08 | 6.74 | 6.98 | 6.72 | 6.86 | 6.86 | qfq | 36,240,409 | 248,364,866 | 2.08% |
| 2025-09-05 | 6.69 | 6.87 | 6.61 | 6.72 | 6.72 | qfq | 36,250,338 | 243,000,675 | 1.66% |
| 2025-09-04 | 6.87 | 7.01 | 6.51 | 6.61 | 6.61 | qfq | 54,994,146 | 369,333,445 | -5.71% |
| 2025-09-03 | 7.51 | 7.54 | 6.92 | 7.01 | 7.01 | qfq | 72,701,470 | 527,633,734 | -8.84% |
| 2025-09-02 | 7.26 | 7.98 | 7.06 | 7.69 | 7.69 | qfq | 104,850,844 | 791,865,427 | 5.92% |
| 2025-09-01 | 7.18 | 7.68 | 7.13 | 7.26 | 7.26 | qfq | 76,119,817 | 560,794,053 | 0.97% |
| 2025-08-29 | 6.88 | 7.34 | 6.88 | 7.19 | 7.19 | qfq | 69,345,593 | 495,247,580 | 3.16% |
| 2025-08-28 | 6.88 | 7.14 | 6.68 | 6.97 | 6.97 | qfq | 57,923,161 | 400,465,773 | 2.05% |
| 2025-08-27 | 6.88 | 7.18 | 6.73 | 6.83 | 6.83 | qfq | 64,403,462 | 443,112,492 | -2.29% |
| 2025-08-26 | 7.18 | 7.20 | 6.85 | 6.99 | 6.99 | qfq | 54,855,909 | 382,964,289 | -1.83% |
| 2025-08-25 | 6.83 | 7.48 | 6.73 | 7.12 | 7.12 | qfq | 92,236,723 | 649,781,113 | 4.25% |
| 2025-08-22 | 6.80 | 6.99 | 6.75 | 6.83 | 6.83 | qfq | 74,318,826 | 509,283,496 | -4.48% |
| 2025-08-21 | 6.78 | 7.48 | 6.55 | 7.15 | 7.15 | qfq | 134,209,723 | 928,087,448 | 5.15% |
| 2025-08-20 | 6.19 | 6.80 | 6.16 | 6.80 | 6.80 | qfq | 105,389,109 | 684,973,218 | 10.03% |
| 2025-08-19 | 6.15 | 6.20 | 6.12 | 6.18 | 6.18 | qfq | 25,987,501 | 160,526,913 | 0.49% |
| 2025-08-18 | 6.09 | 6.15 | 6.07 | 6.15 | 6.15 | qfq | 24,593,490 | 150,492,493 | 1.49% |
| 2025-08-15 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | qfq | 12,161,105 | 73,434,966 | 0.83% |
| 2025-08-14 | 6.10 | 6.13 | 6.00 | 6.01 | 6.01 | qfq | 18,296,701 | 110,826,331 | -1.80% |
| 2025-08-13 | 6.14 | 6.18 | 6.10 | 6.12 | 6.12 | qfq | 17,938,100 | 110,023,210 | -0.33% |
| 2025-08-12 | 6.14 | 6.16 | 6.09 | 6.14 | 6.14 | qfq | 15,002,900 | 91,924,096 | -0.16% |
| 2025-08-11 | 6.18 | 6.18 | 6.12 | 6.15 | 6.15 | qfq | 16,572,600 | 101,929,915 | 0.16% |
| 2025-08-08 | 6.10 | 6.18 | 6.07 | 6.14 | 6.14 | qfq | 25,312,635 | 155,257,824 | 0.49% |
| 2025-08-07 | 6.12 | 6.13 | 6.07 | 6.11 | 6.11 | qfq | 13,523,000 | 82,433,876 | 0.00% |
| 2025-08-06 | 6.08 | 6.11 | 6.05 | 6.11 | 6.11 | qfq | 13,739,600 | 83,685,593 | 0.33% |
| 2025-08-05 | 6.09 | 6.10 | 6.06 | 6.09 | 6.09 | qfq | 13,577,961 | 82,538,098 | 0.00% |
| 2025-08-04 | 5.98 | 6.11 | 5.93 | 6.09 | 6.09 | qfq | 19,334,000 | 117,054,524 | 1.50% |
| 2025-08-01 | 5.94 | 6.02 | 5.93 | 6.00 | 6.00 | qfq | 12,348,034 | 73,994,487 | 1.18% |
| 2025-07-31 | 6.03 | 6.03 | 5.91 | 5.93 | 5.93 | qfq | 16,894,800 | 100,858,184 | -1.66% |
| 2025-07-30 | 6.05 | 6.10 | 5.99 | 6.03 | 6.03 | qfq | 17,731,457 | 107,167,621 | -0.33% |
| 2025-07-29 | 6.08 | 6.09 | 5.96 | 6.05 | 6.05 | qfq | 21,255,900 | 127,718,145 | -0.66% |
| 2025-07-28 | 6.12 | 6.12 | 6.06 | 6.09 | 6.09 | qfq | 25,397,808 | 154,463,534 | -1.14% |
| 2025-07-25 | 6.13 | 6.28 | 6.12 | 6.16 | 6.16 | qfq | 44,014,801 | 271,971,808 | 0.65% |
| 2025-07-24 | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | qfq | 17,840,645 | 108,616,089 | 0.99% |
| 2025-07-23 | 6.18 | 6.19 | 6.05 | 6.06 | 6.06 | qfq | 25,082,400 | 153,108,778 | -1.94% |
| 2025-07-22 | 6.13 | 6.19 | 6.06 | 6.18 | 6.18 | qfq | 30,719,401 | 188,659,094 | 0.65% |
| 2025-07-21 | 6.06 | 6.16 | 6.06 | 6.14 | 6.14 | qfq | 24,763,501 | 151,890,612 | 1.32% |
| 2025-07-18 | 6.04 | 6.08 | 6.02 | 6.06 | 6.06 | qfq | 17,237,300 | 104,346,269 | 0.33% |
| 2025-07-17 | 6.04 | 6.05 | 6.00 | 6.04 | 6.04 | qfq | 13,131,100 | 79,112,531 | 0.17% |
| 2025-07-16 | 5.99 | 6.07 | 5.98 | 6.03 | 6.03 | qfq | 14,029,100 | 84,592,451 | 0.50% |
| 2025-07-15 | 6.14 | 6.15 | 5.95 | 6.00 | 6.00 | qfq | 34,599,799 | 208,257,417 | -2.28% |
| 2025-07-14 | 6.16 | 6.22 | 6.13 | 6.14 | 6.14 | qfq | 22,446,161 | 138,510,495 | -0.49% |
| 2025-07-11 | 6.19 | 6.19 | 6.11 | 6.17 | 6.17 | qfq | 26,222,624 | 161,386,392 | -0.32% |
| 2025-07-10 | 6.12 | 6.23 | 6.12 | 6.19 | 6.19 | qfq | 26,347,572 | 162,747,809 | 0.49% |
| 2025-07-09 | 6.23 | 6.25 | 6.12 | 6.16 | 6.16 | qfq | 33,530,000 | 207,477,934 | -1.12% |
| 2025-07-08 | 6.19 | 6.23 | 6.16 | 6.23 | 6.23 | qfq | 26,367,000 | 163,585,860 | 0.16% |
| 2025-07-07 | 6.14 | 6.22 | 6.06 | 6.22 | 6.22 | qfq | 27,357,500 | 168,677,480 | 1.47% |
| 2025-07-04 | 6.25 | 6.25 | 6.11 | 6.13 | 6.13 | qfq | 41,140,542 | 253,155,449 | -2.08% |
| 2025-07-03 | 6.34 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 43,274,801 | 270,754,866 | -1.42% |
| 2025-07-02 | 6.31 | 6.42 | 6.28 | 6.35 | 6.35 | qfq | 48,454,901 | 307,769,293 | -0.16% |
| 2025-07-01 | 6.42 | 6.43 | 6.21 | 6.36 | 6.36 | qfq | 56,282,903 | 355,236,994 | -0.16% |
| 2025-06-30 | 6.26 | 6.37 | 6.21 | 6.37 | 6.37 | qfq | 57,155,924 | 361,077,033 | 1.43% |
| 2025-06-27 | 6.38 | 6.47 | 6.28 | 6.28 | 6.28 | qfq | 69,971,770 | 444,192,669 | -4.85% |
| 2025-06-26 | 6.30 | 6.61 | 6.20 | 6.60 | 6.60 | qfq | 110,380,179 | 703,634,843 | 2.48% |
| 2025-06-25 | 6.31 | 6.87 | 6.28 | 6.44 | 6.44 | qfq | 145,173,209 | 930,694,431 | -7.74% |
| 2025-06-24 | 6.98 | 7.15 | 6.98 | 6.98 | 6.98 | qfq | 102,271,485 | 715,443,448 | -10.05% |
| 2025-06-23 | 7.21 | 7.96 | 6.97 | 7.76 | 7.76 | qfq | 157,745,022 | 1,192,856,861 | 5.72% |
| 2025-06-20 | 7.81 | 7.93 | 7.34 | 7.34 | 7.34 | qfq | 114,837,217 | 862,030,310 | -9.94% |
| 2025-06-19 | 7.03 | 8.44 | 7.03 | 8.15 | 8.15 | qfq | 201,457,233 | 1,567,349,210 | 6.26% |
| 2025-06-18 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | qfq | 44,380,382 | 340,397,530 | 10.04% |
| 2025-06-17 | 6.97 | 6.97 | 6.65 | 6.97 | 6.97 | qfq | 99,859,055 | 693,238,443 | 9.94% |
| 2025-06-16 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | qfq | 7,298,222 | 46,270,727 | 10.07% |
| 2025-06-13 | 5.58 | 5.76 | 5.55 | 5.76 | 5.76 | qfq | 42,677,224 | 244,252,119 | 9.92% |
| 2025-06-12 | 5.20 | 5.28 | 5.12 | 5.24 | 5.24 | qfq | 16,002,800 | 83,372,030 | 1.35% |
| 2025-06-11 | 5.16 | 5.20 | 5.13 | 5.17 | 5.17 | qfq | 8,047,500 | 41,609,172 | 0.00% |
| 2025-06-10 | 5.17 | 5.25 | 5.07 | 5.17 | 5.17 | qfq | 12,666,000 | 65,486,545 | -0.19% |
| 2025-06-09 | 5.18 | 5.21 | 5.14 | 5.18 | 5.18 | qfq | 6,278,400 | 32,421,010 | 0.19% |
| 2025-06-06 | 5.16 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 7,820,800 | 40,573,043 | 0.39% |
| 2025-06-05 | 5.16 | 5.17 | 5.10 | 5.15 | 5.15 | qfq | 5,455,300 | 28,020,205 | 0.19% |
| 2025-06-04 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | qfq | 7,460,838 | 38,134,905 | 1.58% |
| 2025-06-03 | 4.98 | 5.10 | 4.98 | 5.06 | 5.06 | qfq | 5,057,100 | 25,601,232 | 0.80% |
| 2025-05-30 | 5.12 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 8,810,800 | 44,513,706 | -2.14% |
| 2025-05-29 | 5.09 | 5.17 | 5.04 | 5.13 | 5.13 | qfq | 7,735,300 | 39,656,315 | 0.39% |
| 2025-05-28 | 5.19 | 5.23 | 5.10 | 5.11 | 5.11 | qfq | 8,181,100 | 42,141,772 | -1.73% |
| 2025-05-27 | 5.14 | 5.21 | 5.08 | 5.20 | 5.20 | qfq | 9,726,500 | 50,100,357 | 0.78% |
| 2025-05-26 | 5.14 | 5.20 | 5.07 | 5.16 | 5.16 | qfq | 8,953,300 | 45,966,521 | 0.39% |
| 2025-05-23 | 5.14 | 5.25 | 5.12 | 5.14 | 5.14 | qfq | 8,514,500 | 44,173,837 | 0.00% |
| 2025-05-22 | 5.22 | 5.27 | 5.13 | 5.14 | 5.14 | qfq | 10,861,070 | 56,337,073 | -2.10% |
| 2025-05-21 | 5.28 | 5.34 | 5.22 | 5.25 | 5.25 | qfq | 13,277,000 | 70,109,619 | -0.94% |
| 2025-05-20 | 5.31 | 5.32 | 5.22 | 5.30 | 5.30 | qfq | 11,532,000 | 60,818,724 | -0.38% |
| 2025-05-19 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | qfq | 10,689,370 | 56,528,969 | 1.14% |
| 2025-05-16 | 5.17 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 11,403,792 | 59,805,904 | 0.77% |
| 2025-05-15 | 5.25 | 5.40 | 5.20 | 5.22 | 5.22 | qfq | 22,118,215 | 117,551,187 | -0.95% |
| 2025-05-14 | 5.25 | 5.39 | 5.14 | 5.27 | 5.27 | qfq | 23,771,498 | 125,669,208 | 0.76% |
| 2025-05-13 | 5.22 | 5.27 | 5.16 | 5.23 | 5.23 | qfq | 17,846,510 | 93,038,076 | 0.97% |
| 2025-05-12 | 5.21 | 5.25 | 5.16 | 5.18 | 5.18 | qfq | 12,830,600 | 66,692,635 | 0.39% |
| 2025-05-09 | 5.37 | 5.42 | 5.15 | 5.16 | 5.16 | qfq | 22,080,587 | 115,482,328 | -3.55% |
| 2025-05-08 | 5.31 | 5.39 | 5.25 | 5.35 | 5.35 | qfq | 14,695,300 | 78,108,529 | 0.56% |
| 2025-05-07 | 5.23 | 5.37 | 5.16 | 5.32 | 5.32 | qfq | 21,284,735 | 112,231,978 | 2.70% |
| 2025-05-06 | 5.08 | 5.18 | 5.05 | 5.18 | 5.18 | qfq | 11,920,072 | 61,094,575 | 2.78% |
| 2025-04-30 | 5.01 | 5.14 | 4.99 | 5.04 | 5.04 | qfq | 9,723,900 | 49,215,771 | 0.60% |
| 2025-04-29 | 4.97 | 5.07 | 4.95 | 5.01 | 5.01 | qfq | 6,789,035 | 34,076,960 | 0.80% |
| 2025-04-28 | 5.09 | 5.12 | 4.93 | 4.97 | 4.97 | qfq | 8,663,730 | 43,075,062 | -2.55% |
| 2025-04-25 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | qfq | 6,516,434 | 33,312,172 | -0.20% |
| 2025-04-24 | 5.09 | 5.12 | 5.02 | 5.11 | 5.11 | qfq | 9,640,500 | 48,951,478 | 0.00% |
| 2025-04-23 | 5.11 | 5.20 | 5.08 | 5.11 | 5.11 | qfq | 12,462,140 | 63,966,872 | 0.00% |
| 2025-04-22 | 5.01 | 5.15 | 5.00 | 5.11 | 5.11 | qfq | 14,161,700 | 71,870,346 | 2.20% |
| 2025-04-21 | 4.86 | 5.01 | 4.85 | 5.00 | 5.00 | qfq | 9,479,642 | 46,966,477 | 2.25% |
| 2025-04-18 | 4.88 | 4.92 | 4.81 | 4.89 | 4.89 | qfq | 8,917,340 | 43,309,796 | -0.41% |
| 2025-04-17 | 4.78 | 4.94 | 4.74 | 4.91 | 4.91 | qfq | 13,367,652 | 65,279,152 | 2.72% |
| 2025-04-16 | 4.96 | 4.96 | 4.68 | 4.78 | 4.78 | qfq | 13,969,816 | 66,923,104 | -3.43% |
| 2025-04-15 | 4.94 | 5.01 | 4.90 | 4.95 | 4.95 | qfq | 9,823,350 | 48,626,657 | 0.81% |
| 2025-04-14 | 4.90 | 4.98 | 4.88 | 4.91 | 4.91 | qfq | 10,340,713 | 50,963,598 | 1.03% |
| 2025-04-11 | 4.74 | 4.88 | 4.71 | 4.86 | 4.86 | qfq | 11,628,713 | 56,224,242 | 1.67% |
| 2025-04-10 | 4.69 | 4.85 | 4.69 | 4.78 | 4.78 | qfq | 15,103,753 | 72,297,234 | 2.58% |
| 2025-04-09 | 4.53 | 4.73 | 4.17 | 4.66 | 4.66 | qfq | 18,607,789 | 83,085,674 | 2.19% |
| 2025-04-08 | 4.69 | 4.75 | 4.47 | 4.56 | 4.56 | qfq | 20,127,846 | 92,430,431 | -2.77% |
| 2025-04-07 | 4.97 | 4.97 | 4.69 | 4.69 | 4.69 | qfq | 15,706,001 | 74,490,137 | -9.98% |
| 2025-04-03 | 5.17 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 12,211,700 | 63,516,589 | -0.19% |
| 2025-04-02 | 5.29 | 5.32 | 5.17 | 5.22 | 5.22 | qfq | 15,573,901 | 81,508,705 | -1.69% |
| 2025-04-01 | 5.18 | 5.53 | 5.18 | 5.31 | 5.31 | qfq | 27,066,601 | 144,896,439 | 2.12% |
| 2025-03-31 | 5.58 | 5.62 | 5.15 | 5.20 | 5.20 | qfq | 35,783,968 | 190,596,065 | -8.77% |
| 2025-03-28 | 5.97 | 5.97 | 5.65 | 5.70 | 5.70 | qfq | 52,162,688 | 300,890,171 | -7.47% |
| 2025-03-27 | 5.97 | 6.39 | 5.92 | 6.16 | 6.16 | qfq | 78,856,937 | 484,659,170 | 3.01% |
| 2025-03-26 | 5.79 | 6.00 | 5.69 | 5.98 | 5.98 | qfq | 55,397,114 | 328,427,528 | 2.40% |
| 2025-03-25 | 5.53 | 5.91 | 5.47 | 5.84 | 5.84 | qfq | 42,051,655 | 241,809,400 | 4.85% |
| 2025-03-24 | 5.52 | 5.59 | 5.40 | 5.57 | 5.57 | qfq | 13,611,044 | 74,999,650 | 0.91% |
| 2025-03-21 | 5.66 | 5.66 | 5.50 | 5.52 | 5.52 | qfq | 9,704,276 | 54,010,851 | -2.47% |
| 2025-03-20 | 5.64 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 13,971,002 | 79,329,328 | 0.35% |
| 2025-03-19 | 5.64 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 10,886,702 | 61,475,966 | -0.35% |
| 2025-03-18 | 5.70 | 5.79 | 5.63 | 5.66 | 5.66 | qfq | 15,620,568 | 88,754,633 | -0.70% |
| 2025-03-17 | 5.75 | 5.75 | 5.66 | 5.70 | 5.70 | qfq | 15,939,602 | 90,899,707 | 0.71% |
| 2025-03-14 | 5.53 | 5.68 | 5.49 | 5.66 | 5.66 | qfq | 16,669,676 | 93,463,953 | 2.17% |
| 2025-03-13 | 5.54 | 5.58 | 5.45 | 5.54 | 5.54 | qfq | 10,250,200 | 56,585,442 | -0.36% |
| 2025-03-12 | 5.63 | 5.65 | 5.52 | 5.56 | 5.56 | qfq | 8,945,653 | 49,883,850 | -1.07% |
| 2025-03-11 | 5.56 | 5.63 | 5.49 | 5.62 | 5.62 | qfq | 8,284,442 | 46,065,045 | 0.54% |
| 2025-03-10 | 5.53 | 5.73 | 5.47 | 5.59 | 5.59 | qfq | 13,067,101 | 73,285,123 | 1.45% |
| 2025-03-07 | 5.69 | 5.75 | 5.49 | 5.51 | 5.51 | qfq | 19,047,000 | 107,205,305 | -2.82% |
| 2025-03-06 | 5.50 | 5.70 | 5.50 | 5.67 | 5.67 | qfq | 15,287,701 | 85,564,405 | 2.53% |
| 2025-03-05 | 5.48 | 5.54 | 5.29 | 5.53 | 5.53 | qfq | 17,296,450 | 93,526,417 | 0.73% |
| 2025-03-04 | 5.45 | 5.50 | 5.41 | 5.49 | 5.49 | qfq | 8,723,170 | 47,641,872 | 0.55% |
| 2025-03-03 | 5.40 | 5.59 | 5.38 | 5.46 | 5.46 | qfq | 15,043,636 | 82,666,242 | 1.11% |
| 2025-02-28 | 5.74 | 5.75 | 5.36 | 5.40 | 5.40 | qfq | 22,303,753 | 123,351,653 | -5.92% |
| 2025-02-27 | 5.71 | 5.77 | 5.64 | 5.74 | 5.74 | qfq | 21,082,333 | 120,091,669 | 0.17% |
| 2025-02-26 | 5.78 | 5.83 | 5.70 | 5.73 | 5.73 | qfq | 18,873,601 | 108,353,765 | -0.17% |
| 2025-02-25 | 5.68 | 5.76 | 5.60 | 5.74 | 5.74 | qfq | 21,497,658 | 122,092,695 | 0.00% |
| 2025-02-24 | 5.78 | 5.82 | 5.68 | 5.74 | 5.74 | qfq | 18,013,500 | 103,375,746 | -0.52% |
| 2025-02-21 | 5.88 | 5.89 | 5.72 | 5.77 | 5.77 | qfq | 25,864,700 | 149,138,688 | -2.20% |
| 2025-02-20 | 5.90 | 6.01 | 5.85 | 5.90 | 5.90 | qfq | 24,563,222 | 145,015,583 | -1.01% |
| 2025-02-19 | 5.90 | 6.12 | 5.84 | 5.96 | 5.96 | qfq | 38,953,218 | 232,412,212 | 0.17% |
| 2025-02-18 | 5.70 | 6.12 | 5.65 | 5.95 | 5.95 | qfq | 63,180,636 | 374,490,696 | 3.84% |
| 2025-02-17 | 5.64 | 5.77 | 5.48 | 5.73 | 5.73 | qfq | 33,545,054 | 189,375,229 | 0.00% |
| 2025-02-14 | 5.80 | 5.97 | 5.70 | 5.73 | 5.73 | qfq | 40,619,855 | 236,537,141 | -2.39% |
| 2025-02-13 | 5.69 | 6.15 | 5.69 | 5.87 | 5.87 | qfq | 64,678,300 | 385,141,195 | 2.98% |
| 2025-02-12 | 5.71 | 5.78 | 5.65 | 5.70 | 5.70 | qfq | 19,710,601 | 112,538,938 | -0.18% |
| 2025-02-11 | 5.81 | 5.85 | 5.67 | 5.71 | 5.71 | qfq | 24,426,000 | 140,217,561 | -2.23% |
| 2025-02-10 | 5.78 | 5.85 | 5.69 | 5.84 | 5.84 | qfq | 36,627,910 | 211,207,829 | 1.21% |
| 2025-02-07 | 5.71 | 5.84 | 5.68 | 5.77 | 5.77 | qfq | 37,561,324 | 216,314,671 | -0.35% |
| 2025-02-06 | 5.67 | 5.89 | 5.55 | 5.79 | 5.79 | qfq | 41,510,300 | 237,890,195 | 0.52% |
| 2025-02-05 | 5.70 | 5.83 | 5.56 | 5.76 | 5.76 | qfq | 52,897,980 | 302,628,673 | 2.49% |
| 2025-01-27 | 5.39 | 5.64 | 5.35 | 5.62 | 5.62 | qfq | 44,495,600 | 247,147,336 | 4.27% |
| 2025-01-24 | 5.25 | 5.50 | 5.18 | 5.39 | 5.39 | qfq | 28,940,901 | 155,682,293 | 2.47% |
| 2025-01-23 | 5.23 | 5.60 | 5.23 | 5.26 | 5.26 | qfq | 38,854,032 | 208,759,484 | 1.35% |
| 2025-01-22 | 5.33 | 5.38 | 5.18 | 5.19 | 5.19 | qfq | 20,089,800 | 105,494,297 | -3.53% |
| 2025-01-21 | 5.50 | 5.65 | 5.30 | 5.38 | 5.38 | qfq | 23,926,492 | 129,477,307 | 1.13% |
| 2025-01-20 | 5.45 | 5.51 | 5.30 | 5.32 | 5.32 | qfq | 27,392,100 | 146,754,760 | -3.27% |
| 2025-01-17 | 5.61 | 5.65 | 5.47 | 5.50 | 5.50 | qfq | 24,150,340 | 134,087,753 | -2.83% |
| 2025-01-16 | 5.56 | 5.71 | 5.40 | 5.66 | 5.66 | qfq | 37,088,802 | 205,427,704 | 1.43% |
| 2025-01-15 | 5.69 | 5.69 | 5.55 | 5.58 | 5.58 | qfq | 32,930,522 | 184,450,884 | -3.63% |
| 2025-01-14 | 5.52 | 5.95 | 5.45 | 5.79 | 5.79 | qfq | 58,214,029 | 329,519,872 | 2.48% |
| 2025-01-13 | 5.22 | 5.76 | 5.18 | 5.65 | 5.65 | qfq | 57,338,424 | 317,748,007 | 5.21% |
| 2025-01-10 | 5.27 | 5.50 | 5.12 | 5.37 | 5.37 | qfq | 42,086,521 | 222,422,809 | 2.29% |
| 2025-01-09 | 5.33 | 5.40 | 5.23 | 5.25 | 5.25 | qfq | 26,340,993 | 139,261,408 | -1.87% |
| 2025-01-08 | 5.32 | 5.57 | 5.28 | 5.35 | 5.35 | qfq | 49,262,458 | 265,692,645 | -2.73% |
| 2025-01-07 | 5.17 | 5.64 | 5.10 | 5.50 | 5.50 | qfq | 75,860,145 | 408,599,709 | 5.97% |
| 2025-01-06 | 4.61 | 5.19 | 4.44 | 5.19 | 5.19 | qfq | 42,811,391 | 210,909,528 | 9.96% |
| 2025-01-03 | 4.67 | 4.89 | 4.51 | 4.72 | 4.72 | qfq | 24,733,726 | 116,729,525 | 1.72% |
| 2025-01-02 | 4.68 | 4.79 | 4.59 | 4.64 | 4.64 | qfq | 11,542,600 | 54,187,027 | -0.85% |
| 2024-12-31 | 4.76 | 4.82 | 4.67 | 4.68 | 4.68 | qfq | 9,147,800 | 43,341,456 | -2.30% |
| 2024-12-30 | 4.90 | 4.91 | 4.75 | 4.79 | 4.79 | qfq | 9,759,112 | 46,712,074 | -2.04% |
| 2024-12-27 | 4.78 | 4.95 | 4.77 | 4.89 | 4.89 | qfq | 12,001,390 | 58,539,892 | 2.73% |
| 2024-12-26 | 4.77 | 4.83 | 4.75 | 4.76 | 4.76 | qfq | 10,700,500 | 51,148,856 | 0.00% |
| 2024-12-25 | 4.97 | 4.99 | 4.71 | 4.76 | 4.76 | qfq | 14,279,560 | 68,368,740 | -4.23% |
| 2024-12-24 | 4.94 | 5.02 | 4.86 | 4.97 | 4.97 | qfq | 12,333,970 | 60,992,399 | 0.20% |
| 2024-12-23 | 5.28 | 5.31 | 4.92 | 4.96 | 4.96 | qfq | 18,470,874 | 93,197,867 | -5.34% |
| 2024-12-20 | 5.17 | 5.34 | 5.15 | 5.24 | 5.24 | qfq | 14,095,074 | 73,858,084 | 1.35% |
| 2024-12-19 | 5.22 | 5.31 | 5.14 | 5.17 | 5.17 | qfq | 17,024,441 | 88,379,317 | -2.08% |
| 2024-12-18 | 5.28 | 5.36 | 5.21 | 5.28 | 5.28 | qfq | 15,273,860 | 80,922,091 | -0.38% |
| 2024-12-17 | 5.58 | 5.61 | 5.28 | 5.30 | 5.30 | qfq | 21,069,826 | 113,742,720 | -5.36% |
| 2024-12-16 | 5.52 | 5.68 | 5.48 | 5.60 | 5.60 | qfq | 21,352,039 | 119,667,792 | 0.90% |
| 2024-12-13 | 5.76 | 5.77 | 5.53 | 5.55 | 5.55 | qfq | 34,093,800 | 192,041,174 | -4.31% |
| 2024-12-12 | 5.85 | 5.88 | 5.73 | 5.80 | 5.80 | qfq | 35,157,020 | 203,568,099 | 0.00% |
| 2024-12-11 | 5.74 | 5.87 | 5.65 | 5.80 | 5.80 | qfq | 45,429,255 | 262,495,037 | 0.87% |
| 2024-12-10 | 5.70 | 5.89 | 5.66 | 5.75 | 5.75 | qfq | 54,086,610 | 310,868,567 | 1.23% |
| 2024-12-09 | 5.78 | 6.07 | 5.64 | 5.68 | 5.68 | qfq | 57,836,857 | 335,113,062 | -3.73% |
| 2024-12-06 | 5.58 | 5.92 | 5.41 | 5.90 | 5.90 | qfq | 84,700,313 | 475,817,301 | 5.73% |
| 2024-12-05 | 5.74 | 5.98 | 5.48 | 5.58 | 5.58 | qfq | 87,853,615 | 494,554,334 | -4.29% |
| 2024-12-04 | 6.36 | 6.77 | 5.80 | 5.83 | 5.83 | qfq | 139,970,575 | 904,737,982 | -5.20% |
| 2024-12-03 | 5.64 | 6.15 | 5.57 | 6.15 | 6.15 | qfq | 84,183,272 | 497,889,991 | 10.02% |
| 2024-12-02 | 5.02 | 5.59 | 5.02 | 5.59 | 5.59 | qfq | 60,028,995 | 321,488,692 | 10.04% |
| 2024-11-29 | 4.96 | 5.20 | 4.88 | 5.08 | 5.08 | qfq | 31,770,119 | 160,653,295 | 2.42% |
| 2024-11-28 | 4.86 | 5.03 | 4.80 | 4.96 | 4.96 | qfq | 21,266,034 | 105,175,641 | 2.06% |
| 2024-11-27 | 4.91 | 4.91 | 4.65 | 4.86 | 4.86 | qfq | 23,998,701 | 114,243,326 | -1.02% |
| 2024-11-26 | 5.08 | 5.12 | 4.89 | 4.91 | 4.91 | qfq | 34,568,373 | 172,198,123 | -5.03% |
| 2024-11-25 | 5.00 | 5.27 | 4.92 | 5.17 | 5.17 | qfq | 47,935,363 | 244,028,901 | 2.17% |
| 2024-11-22 | 5.25 | 5.59 | 5.04 | 5.06 | 5.06 | qfq | 67,923,026 | 361,999,645 | -3.80% |
| 2024-11-21 | 5.36 | 5.36 | 5.09 | 5.26 | 5.26 | qfq | 76,900,832 | 401,171,596 | 3.14% |
| 2024-11-20 | 4.63 | 5.10 | 4.62 | 5.10 | 5.10 | qfq | 13,322,279 | 67,107,702 | 9.91% |
| 2024-11-19 | 4.49 | 4.64 | 4.48 | 4.64 | 4.64 | qfq | 7,929,662 | 36,024,578 | 3.11% |
| 2024-11-18 | 4.63 | 4.63 | 4.46 | 4.50 | 4.50 | qfq | 8,657,500 | 39,401,613 | -1.10% |
| 2024-11-15 | 4.60 | 4.69 | 4.55 | 4.55 | 4.55 | qfq | 8,972,804 | 41,419,118 | -1.09% |
| 2024-11-14 | 4.76 | 4.76 | 4.59 | 4.60 | 4.60 | qfq | 10,331,498 | 48,221,462 | -3.16% |
| 2024-11-13 | 4.73 | 4.89 | 4.66 | 4.75 | 4.75 | qfq | 10,618,010 | 50,443,741 | 1.28% |
| 2024-11-12 | 4.75 | 4.83 | 4.65 | 4.69 | 4.69 | qfq | 13,322,661 | 63,106,396 | -0.85% |
| 2024-11-11 | 4.64 | 4.75 | 4.64 | 4.73 | 4.73 | qfq | 10,557,949 | 49,641,596 | 0.85% |
| 2024-11-08 | 4.85 | 4.85 | 4.66 | 4.69 | 4.69 | qfq | 11,437,100 | 53,951,112 | -1.26% |
| 2024-11-07 | 4.63 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 13,041,084 | 61,326,089 | 1.93% |
| 2024-11-06 | 4.71 | 4.71 | 4.62 | 4.66 | 4.66 | qfq | 9,831,555 | 45,759,826 | 0.22% |
| 2024-11-05 | 4.60 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 10,873,985 | 50,610,822 | 1.09% |
| 2024-11-04 | 4.58 | 4.64 | 4.55 | 4.60 | 4.60 | qfq | 11,378,344 | 52,135,354 | -0.86% |
| 2024-11-01 | 4.64 | 4.87 | 4.63 | 4.64 | 4.64 | qfq | 17,779,500 | 83,793,312 | -0.43% |
| 2024-10-31 | 4.64 | 4.70 | 4.58 | 4.66 | 4.66 | qfq | 14,507,606 | 67,721,581 | 1.75% |
| 2024-10-30 | 4.54 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 10,949,735 | 49,827,881 | 0.88% |
| 2024-10-29 | 4.58 | 4.60 | 4.46 | 4.54 | 4.54 | qfq | 14,908,304 | 67,408,167 | -0.87% |
| 2024-10-28 | 4.44 | 4.58 | 4.43 | 4.58 | 4.58 | qfq | 14,757,300 | 67,012,255 | 2.46% |
| 2024-10-25 | 4.38 | 4.50 | 4.38 | 4.47 | 4.47 | qfq | 13,391,900 | 59,588,354 | 2.29% |
| 2024-10-24 | 4.40 | 4.41 | 4.33 | 4.37 | 4.37 | qfq | 12,486,982 | 54,428,573 | -2.02% |
| 2024-10-23 | 4.27 | 4.57 | 4.27 | 4.46 | 4.46 | qfq | 21,502,569 | 95,054,795 | 3.72% |
| 2024-10-22 | 4.23 | 4.33 | 4.22 | 4.30 | 4.30 | qfq | 8,598,941 | 36,725,705 | 1.42% |
| 2024-10-21 | 4.24 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 13,257,584 | 56,217,934 | -1.40% |
| 2024-10-18 | 4.12 | 4.48 | 4.09 | 4.30 | 4.30 | qfq | 16,674,600 | 70,891,234 | 4.37% |
| 2024-10-17 | 4.21 | 4.25 | 4.11 | 4.12 | 4.12 | qfq | 6,781,880 | 28,316,182 | -1.67% |
| 2024-10-16 | 4.12 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 6,044,774 | 25,219,010 | 0.96% |
| 2024-10-15 | 4.23 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 6,048,293 | 25,276,094 | -1.66% |
| 2024-10-14 | 4.21 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 8,592,740 | 35,996,686 | 1.69% |
| 2024-10-11 | 4.28 | 4.32 | 4.10 | 4.15 | 4.15 | qfq | 9,721,706 | 40,826,860 | -2.81% |
| 2024-10-10 | 4.17 | 4.37 | 4.17 | 4.27 | 4.27 | qfq | 9,728,874 | 41,587,460 | 1.18% |
| 2024-10-09 | 4.59 | 4.60 | 4.22 | 4.22 | 4.22 | qfq | 18,618,076 | 81,492,757 | -9.83% |
| 2024-10-08 | 4.95 | 4.95 | 4.50 | 4.68 | 4.68 | qfq | 32,500,142 | 152,996,355 | 4.00% |
| 2024-09-30 | 4.38 | 4.52 | 4.16 | 4.50 | 4.50 | qfq | 27,909,805 | 122,177,057 | 8.96% |
| 2024-09-27 | 3.99 | 4.16 | 3.95 | 4.13 | 4.13 | qfq | 9,243,935 | 37,469,948 | 4.56% |
| 2024-09-26 | 3.86 | 3.97 | 3.83 | 3.95 | 3.95 | qfq | 7,946,500 | 30,990,267 | 2.60% |
| 2024-09-25 | 3.86 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 7,141,646 | 27,790,119 | 0.79% |
| 2024-09-24 | 3.73 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 6,540,980 | 24,759,696 | 2.69% |
| 2024-09-23 | 3.70 | 3.73 | 3.68 | 3.72 | 3.72 | qfq | 2,232,400 | 8,292,338 | 0.27% |
| 2024-09-20 | 3.69 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 2,706,727 | 10,015,537 | 0.54% |
| 2024-09-19 | 3.64 | 3.71 | 3.59 | 3.69 | 3.69 | qfq | 4,120,600 | 15,157,990 | 2.22% |
| 2024-09-18 | 3.65 | 3.67 | 3.56 | 3.61 | 3.61 | qfq | 2,394,441 | 8,628,242 | -1.10% |
| 2024-09-13 | 3.70 | 3.71 | 3.65 | 3.65 | 3.65 | qfq | 2,063,600 | 7,561,911 | -0.82% |
| 2024-09-12 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | qfq | 1,474,200 | 5,454,456 | -0.27% |
| 2024-09-11 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 1,995,940 | 7,383,656 | -0.54% |
| 2024-09-10 | 3.70 | 3.73 | 3.64 | 3.71 | 3.71 | qfq | 2,600,400 | 9,583,702 | 0.27% |
| 2024-09-09 | 3.66 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 2,283,445 | 8,439,097 | 0.54% |
| 2024-09-06 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 2,813,950 | 10,418,759 | -1.60% |
| 2024-09-05 | 3.73 | 3.76 | 3.71 | 3.74 | 3.74 | qfq | 3,083,300 | 11,514,332 | 0.54% |
| 2024-09-04 | 3.75 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 2,162,400 | 8,049,322 | -0.53% |
| 2024-09-03 | 3.71 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 2,883,900 | 10,783,066 | 0.81% |
| 2024-09-02 | 3.75 | 3.79 | 3.71 | 3.71 | 3.71 | qfq | 2,570,900 | 9,655,292 | -1.33% |
| 2024-08-30 | 3.72 | 3.79 | 3.71 | 3.76 | 3.76 | qfq | 4,011,700 | 15,080,676 | 1.08% |
| 2024-08-29 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 2,463,300 | 9,124,033 | 0.81% |
| 2024-08-28 | 3.66 | 3.73 | 3.65 | 3.69 | 3.69 | qfq | 2,391,960 | 8,849,208 | 0.82% |
| 2024-08-27 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 2,067,900 | 7,600,890 | -1.08% |
| 2024-08-26 | 3.61 | 3.71 | 3.60 | 3.70 | 3.70 | qfq | 2,963,840 | 10,919,354 | 2.21% |
| 2024-08-23 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 2,722,411 | 9,864,823 | -0.82% |
| 2024-08-22 | 3.70 | 3.73 | 3.64 | 3.65 | 3.65 | qfq | 2,848,470 | 10,445,019 | -1.62% |
| 2024-08-21 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | qfq | 1,898,940 | 7,024,289 | 0.54% |
| 2024-08-20 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 3,111,700 | 11,532,565 | -1.07% |
| 2024-08-19 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 2,321,900 | 8,677,165 | -0.27% |
| 2024-08-16 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | qfq | 1,867,600 | 7,009,846 | -0.53% |
| 2024-08-15 | 3.78 | 3.80 | 3.71 | 3.76 | 3.76 | qfq | 3,045,835 | 11,458,592 | 0.27% |
| 2024-08-14 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 2,214,248 | 8,325,649 | -1.32% |
| 2024-08-13 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | qfq | 3,174,641 | 11,934,235 | 2.15% |
| 2024-08-12 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 2,326,000 | 8,718,222 | -1.06% |
| 2024-08-09 | 3.81 | 3.83 | 3.76 | 3.76 | 3.76 | qfq | 3,138,800 | 11,914,212 | -1.05% |
| 2024-08-08 | 3.78 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 3,029,800 | 11,457,340 | 0.53% |
| 2024-08-07 | 3.76 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 2,738,000 | 10,355,424 | 0.53% |
| 2024-08-06 | 3.73 | 3.77 | 3.70 | 3.76 | 3.76 | qfq | 3,199,811 | 11,951,152 | 1.62% |
| 2024-08-05 | 3.78 | 3.82 | 3.70 | 3.70 | 3.70 | qfq | 4,135,211 | 15,540,024 | -2.12% |
| 2024-08-02 | 3.78 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 4,270,100 | 16,316,951 | -0.53% |
| 2024-08-01 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | qfq | 3,301,301 | 12,580,039 | -0.52% |
| 2024-07-31 | 3.74 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 5,088,369 | 19,330,700 | 2.14% |
| 2024-07-30 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 3,010,600 | 11,282,808 | 0.54% |
| 2024-07-29 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 2,063,380 | 7,627,012 | 0.54% |
| 2024-07-26 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 2,314,574 | 8,540,440 | 1.65% |
| 2024-07-25 | 3.65 | 3.67 | 3.57 | 3.64 | 3.64 | qfq | 2,469,000 | 8,933,476 | 0.55% |
| 2024-07-24 | 3.65 | 3.68 | 3.56 | 3.62 | 3.62 | qfq | 5,448,680 | 19,710,151 | -1.09% |
| 2024-07-23 | 3.72 | 3.76 | 3.66 | 3.66 | 3.66 | qfq | 2,952,700 | 10,952,646 | -1.35% |
| 2024-07-22 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | qfq | 2,423,500 | 8,987,715 | -0.54% |
| 2024-07-19 | 3.70 | 3.76 | 3.67 | 3.73 | 3.73 | qfq | 2,782,787 | 10,347,012 | 0.27% |
| 2024-07-18 | 3.75 | 3.76 | 3.65 | 3.72 | 3.72 | qfq | 4,084,200 | 15,073,673 | -1.06% |
| 2024-07-17 | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | qfq | 2,768,186 | 10,413,900 | -0.53% |
| 2024-07-16 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 3,595,700 | 13,593,587 | -1.05% |
| 2024-07-15 | 3.93 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 4,853,100 | 18,663,452 | -3.05% |
| 2024-07-12 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | qfq | 5,815,100 | 22,851,876 | 1.29% |
| 2024-07-11 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | qfq | 5,964,610 | 23,006,774 | 3.46% |
| 2024-07-10 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | qfq | 5,149,124 | 19,498,455 | -2.08% |
| 2024-07-09 | 3.80 | 3.85 | 3.69 | 3.84 | 3.84 | qfq | 5,025,736 | 18,953,726 | 2.13% |
| 2024-07-08 | 3.82 | 3.86 | 3.76 | 3.76 | 3.76 | qfq | 3,597,800 | 13,615,267 | -2.08% |
| 2024-07-05 | 3.78 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 2,919,500 | 11,126,317 | 1.32% |
| 2024-07-04 | 3.90 | 3.93 | 3.78 | 3.79 | 3.79 | qfq | 3,424,100 | 13,151,917 | -3.07% |
| 2024-07-03 | 3.93 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 3,471,402 | 13,635,843 | -0.26% |
| 2024-07-02 | 3.89 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 4,675,300 | 18,327,954 | 0.77% |
| 2024-07-01 | 3.79 | 3.91 | 3.76 | 3.89 | 3.89 | qfq | 4,288,002 | 16,473,036 | 2.64% |
| 2024-06-28 | 3.79 | 3.86 | 3.77 | 3.79 | 3.79 | qfq | 3,956,800 | 15,115,071 | 0.00% |
| 2024-06-27 | 3.87 | 3.91 | 3.78 | 3.79 | 3.79 | qfq | 4,229,923 | 16,245,499 | -2.32% |
| 2024-06-26 | 3.78 | 3.88 | 3.73 | 3.88 | 3.88 | qfq | 4,159,322 | 15,888,324 | 2.65% |
| 2024-06-25 | 3.72 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 4,472,600 | 16,889,499 | 1.89% |
| 2024-06-24 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | qfq | 5,446,582 | 20,420,037 | -3.39% |
| 2024-06-21 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 2,647,400 | 10,211,657 | -0.26% |
| 2024-06-20 | 3.94 | 3.98 | 3.83 | 3.85 | 3.85 | qfq | 4,817,701 | 18,707,857 | -1.79% |
| 2024-06-19 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 4,608,022 | 18,095,865 | 0.00% |
| 2024-06-18 | 3.89 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 4,851,622 | 18,853,120 | 2.08% |
| 2024-06-17 | 3.92 | 3.93 | 3.82 | 3.84 | 3.84 | qfq | 5,568,800 | 21,480,491 | -2.29% |
| 2024-06-14 | 3.93 | 3.97 | 3.86 | 3.93 | 3.93 | qfq | 4,772,800 | 18,747,091 | -0.25% |
| 2024-06-13 | 4.03 | 4.06 | 3.92 | 3.94 | 3.94 | qfq | 6,803,400 | 27,037,050 | -2.48% |
| 2024-06-12 | 3.91 | 4.04 | 3.90 | 4.04 | 4.04 | qfq | 6,060,900 | 24,244,962 | 2.80% |
| 2024-06-11 | 3.94 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 5,767,400 | 22,573,951 | -0.25% |
| 2024-06-07 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | qfq | 11,433,201 | 44,550,001 | 3.68% |
| 2024-06-06 | 3.99 | 4.01 | 3.75 | 3.80 | 3.80 | qfq | 12,080,509 | 46,299,378 | -4.28% |
| 2024-06-05 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | qfq | 9,161,400 | 36,790,548 | -3.17% |
| 2024-06-04 | 4.15 | 4.16 | 4.04 | 4.10 | 4.10 | qfq | 6,813,900 | 27,873,492 | -1.91% |
| 2024-06-03 | 4.26 | 4.28 | 4.12 | 4.18 | 4.18 | qfq | 10,785,800 | 45,131,977 | -2.11% |
| 2024-05-31 | 4.35 | 4.38 | 4.26 | 4.27 | 4.27 | qfq | 11,807,100 | 50,891,877 | -2.29% |
| 2024-05-30 | 4.43 | 4.55 | 4.35 | 4.37 | 4.37 | qfq | 11,790,640 | 52,483,329 | -1.58% |
| 2024-05-29 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 7,616,649 | 33,915,930 | 0.68% |
| 2024-05-28 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 7,962,300 | 35,408,933 | -2.65% |
| 2024-05-27 | 4.51 | 4.53 | 4.40 | 4.53 | 4.53 | qfq | 8,965,244 | 40,071,103 | 1.12% |
| 2024-05-24 | 4.43 | 4.54 | 4.42 | 4.48 | 4.48 | qfq | 11,023,766 | 49,526,526 | 0.00% |
| 2024-05-23 | 4.64 | 4.64 | 4.46 | 4.48 | 4.48 | qfq | 16,359,630 | 74,017,320 | -4.27% |
| 2024-05-22 | 4.72 | 4.81 | 4.66 | 4.68 | 4.68 | qfq | 14,238,081 | 67,117,873 | -1.06% |
| 2024-05-21 | 4.81 | 4.87 | 4.70 | 4.73 | 4.73 | qfq | 16,802,300 | 79,948,491 | -2.67% |
| 2024-05-20 | 4.77 | 4.90 | 4.75 | 4.86 | 4.86 | qfq | 34,469,553 | 167,244,697 | 3.40% |
| 2024-05-17 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | qfq | 17,619,975 | 82,300,601 | 2.40% |
| 2024-05-16 | 4.58 | 4.67 | 4.56 | 4.59 | 4.59 | qfq | 13,179,302 | 60,766,699 | -0.65% |
| 2024-05-15 | 4.65 | 4.72 | 4.55 | 4.62 | 4.62 | qfq | 21,318,291 | 98,643,788 | -1.70% |
| 2024-05-14 | 4.83 | 4.84 | 4.66 | 4.70 | 4.70 | qfq | 21,325,381 | 100,740,415 | -3.49% |
| 2024-05-13 | 4.69 | 4.87 | 4.59 | 4.87 | 4.87 | qfq | 30,016,000 | 142,700,521 | 2.53% |
| 2024-05-10 | 4.87 | 4.88 | 4.69 | 4.75 | 4.75 | qfq | 25,438,070 | 120,956,970 | -1.66% |
| 2024-05-09 | 4.90 | 4.96 | 4.79 | 4.83 | 4.83 | qfq | 38,005,933 | 184,199,877 | -3.40% |
| 2024-05-08 | 5.25 | 5.39 | 4.92 | 5.00 | 5.00 | qfq | 68,972,831 | 352,075,980 | -4.03% |
| 2024-05-07 | 4.76 | 5.21 | 4.67 | 5.21 | 5.21 | qfq | 52,288,672 | 263,145,505 | 9.92% |
| 2024-05-06 | 4.30 | 4.74 | 4.25 | 4.74 | 4.74 | qfq | 37,115,944 | 170,424,370 | 9.98% |
| 2024-04-30 | 4.19 | 4.45 | 4.17 | 4.31 | 4.31 | qfq | 14,687,803 | 63,150,219 | 1.89% |
| 2024-04-29 | 3.95 | 4.36 | 3.95 | 4.23 | 4.23 | qfq | 14,137,000 | 58,844,373 | 5.49% |
| 2024-04-26 | 3.99 | 4.03 | 3.90 | 4.01 | 4.01 | qfq | 10,233,000 | 40,700,868 | 0.00% |
| 2024-04-25 | 3.87 | 4.15 | 3.84 | 4.01 | 4.01 | qfq | 13,503,766 | 54,377,872 | 3.89% |
| 2024-04-24 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | qfq | 4,620,039 | 17,747,250 | 1.31% |
| 2024-04-23 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 6,230,100 | 23,759,669 | -1.04% |
| 2024-04-22 | 3.93 | 4.10 | 3.76 | 3.85 | 3.85 | qfq | 11,259,806 | 43,772,467 | -2.04% |
| 2024-04-19 | 3.83 | 3.97 | 3.77 | 3.93 | 3.93 | qfq | 8,631,236 | 33,660,426 | 3.15% |
| 2024-04-18 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 7,013,734 | 26,982,072 | -2.06% |
| 2024-04-17 | 3.63 | 3.89 | 3.63 | 3.89 | 3.89 | qfq | 10,402,532 | 39,716,606 | 6.58% |
| 2024-04-16 | 4.06 | 4.06 | 3.65 | 3.65 | 3.65 | qfq | 14,137,400 | 53,059,859 | -10.10% |
| 2024-04-15 | 4.37 | 4.39 | 4.00 | 4.06 | 4.06 | qfq | 17,878,652 | 73,965,908 | -8.56% |
| 2024-04-12 | 4.34 | 4.55 | 4.27 | 4.44 | 4.44 | qfq | 16,570,732 | 72,979,719 | 2.30% |
| 2024-04-11 | 4.32 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 7,461,100 | 32,453,962 | 0.46% |
| 2024-04-10 | 4.42 | 4.43 | 4.27 | 4.32 | 4.32 | qfq | 9,901,240 | 42,949,484 | -2.48% |
| 2024-04-09 | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | qfq | 11,600,115 | 51,150,174 | 0.91% |
| 2024-04-08 | 4.45 | 4.61 | 4.36 | 4.39 | 4.39 | qfq | 21,072,291 | 93,898,912 | -3.09% |
| 2024-04-03 | 4.39 | 4.73 | 4.37 | 4.53 | 4.53 | qfq | 30,327,400 | 137,454,812 | 1.12% |
| 2024-04-02 | 4.23 | 4.65 | 4.22 | 4.48 | 4.48 | qfq | 30,995,147 | 140,476,999 | 5.91% |
| 2024-04-01 | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | qfq | 5,229,636 | 22,023,355 | 1.93% |
| 2024-03-29 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | qfq | 4,260,603 | 17,499,870 | 2.22% |
| 2024-03-28 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 3,751,995 | 15,248,138 | 1.50% |
| 2024-03-27 | 4.10 | 4.13 | 3.99 | 4.00 | 4.00 | qfq | 4,155,600 | 16,893,318 | -2.68% |
| 2024-03-26 | 4.12 | 4.16 | 4.03 | 4.11 | 4.11 | qfq | 4,064,900 | 16,659,783 | 0.24% |
| 2024-03-25 | 4.18 | 4.20 | 4.09 | 4.10 | 4.10 | qfq | 4,134,777 | 17,133,131 | -2.15% |
| 2024-03-22 | 4.24 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 5,954,053 | 24,913,101 | -1.18% |
| 2024-03-21 | 4.22 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 6,340,200 | 26,763,658 | 1.19% |
| 2024-03-20 | 4.16 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 4,670,330 | 19,519,336 | 0.72% |
| 2024-03-19 | 4.17 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 5,792,901 | 24,138,569 | 0.48% |
| 2024-03-18 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 5,381,746 | 22,107,230 | 1.22% |
| 2024-03-15 | 4.00 | 4.09 | 3.99 | 4.09 | 4.09 | qfq | 5,843,102 | 23,687,702 | 2.25% |
| 2024-03-14 | 4.04 | 4.06 | 3.96 | 4.00 | 4.00 | qfq | 4,495,500 | 18,033,076 | -0.74% |
| 2024-03-13 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | qfq | 4,434,100 | 17,880,728 | -0.74% |
| 2024-03-12 | 4.03 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 4,938,900 | 19,898,995 | 1.00% |
| 2024-03-11 | 3.94 | 4.02 | 3.92 | 4.02 | 4.02 | qfq | 4,538,400 | 18,025,180 | 2.29% |
| 2024-03-08 | 3.94 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 3,820,230 | 15,009,259 | -0.51% |
| 2024-03-07 | 3.91 | 4.04 | 3.91 | 3.95 | 3.95 | qfq | 5,318,370 | 21,128,455 | 1.02% |
| 2024-03-06 | 3.84 | 3.94 | 3.84 | 3.91 | 3.91 | qfq | 3,750,555 | 14,655,060 | 1.03% |
| 2024-03-05 | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | qfq | 5,500,600 | 21,343,449 | -2.27% |
| 2024-03-04 | 3.98 | 4.00 | 3.88 | 3.96 | 3.96 | qfq | 5,079,900 | 19,993,654 | -0.50% |
| 2024-03-01 | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 6,093,425 | 24,137,730 | 0.00% |
| 2024-02-29 | 3.73 | 3.98 | 3.72 | 3.98 | 3.98 | qfq | 8,141,605 | 31,626,357 | 3.92% |
| 2024-02-28 | 4.07 | 4.25 | 3.82 | 3.83 | 3.83 | qfq | 14,707,883 | 59,492,554 | -5.90% |
| 2024-02-27 | 4.06 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 6,374,210 | 25,784,422 | 0.99% |
| 2024-02-26 | 3.94 | 4.08 | 3.92 | 4.03 | 4.03 | qfq | 8,758,678 | 35,130,186 | 2.03% |
| 2024-02-23 | 3.80 | 3.95 | 3.79 | 3.95 | 3.95 | qfq | 8,270,901 | 32,041,955 | 3.95% |
| 2024-02-22 | 3.71 | 3.81 | 3.70 | 3.80 | 3.80 | qfq | 6,833,851 | 25,778,210 | 1.88% |
| 2024-02-21 | 3.64 | 3.82 | 3.60 | 3.73 | 3.73 | qfq | 10,109,858 | 37,815,466 | 2.19% |
| 2024-02-20 | 3.60 | 3.66 | 3.49 | 3.65 | 3.65 | qfq | 6,974,402 | 25,039,987 | 1.67% |
| 2024-02-19 | 3.56 | 3.73 | 3.51 | 3.59 | 3.59 | qfq | 11,351,892 | 40,923,838 | 2.87% |
| 2024-02-08 | 3.25 | 3.49 | 3.16 | 3.49 | 3.49 | qfq | 12,860,227 | 43,021,295 | 10.09% |
| 2024-02-07 | 3.23 | 3.28 | 3.06 | 3.17 | 3.17 | qfq | 13,656,802 | 43,209,296 | -1.86% |
| 2024-02-06 | 3.33 | 3.44 | 3.02 | 3.23 | 3.23 | qfq | 16,188,580 | 51,170,116 | -3.87% |
| 2024-02-05 | 3.68 | 3.71 | 3.36 | 3.36 | 3.36 | qfq | 11,647,900 | 39,673,515 | -9.92% |
| 2024-02-02 | 3.95 | 3.99 | 3.58 | 3.73 | 3.73 | qfq | 9,889,600 | 37,593,744 | -4.11% |
| 2024-02-01 | 4.07 | 4.09 | 3.85 | 3.89 | 3.89 | qfq | 10,714,900 | 42,196,651 | -4.66% |
| 2024-01-31 | 4.30 | 4.35 | 4.06 | 4.08 | 4.08 | qfq | 9,462,900 | 39,441,540 | -4.67% |
| 2024-01-30 | 4.37 | 4.45 | 4.27 | 4.28 | 4.28 | qfq | 6,011,700 | 26,182,758 | -3.39% |
| 2024-01-29 | 4.59 | 4.59 | 4.41 | 4.43 | 4.43 | qfq | 5,931,300 | 26,565,557 | -2.85% |
| 2024-01-26 | 4.49 | 4.65 | 4.47 | 4.56 | 4.56 | qfq | 8,427,782 | 38,577,040 | 2.01% |
| 2024-01-25 | 4.28 | 4.48 | 4.28 | 4.47 | 4.47 | qfq | 9,531,265 | 42,019,743 | 3.95% |
| 2024-01-24 | 4.21 | 4.34 | 4.14 | 4.30 | 4.30 | qfq | 9,401,436 | 39,991,502 | 2.14% |
| 2024-01-23 | 4.29 | 4.29 | 4.10 | 4.21 | 4.21 | qfq | 9,964,759 | 41,678,732 | -1.86% |
| 2024-01-22 | 4.56 | 4.56 | 4.23 | 4.29 | 4.29 | qfq | 10,823,840 | 47,668,889 | -6.13% |
| 2024-01-19 | 4.62 | 4.69 | 4.56 | 4.57 | 4.57 | qfq | 7,908,900 | 36,500,215 | -1.72% |
| 2024-01-18 | 4.81 | 4.81 | 4.48 | 4.65 | 4.65 | qfq | 16,311,500 | 75,358,074 | -3.73% |
| 2024-01-17 | 4.95 | 4.96 | 4.82 | 4.83 | 4.83 | qfq | 8,179,300 | 40,048,545 | -2.62% |
| 2024-01-16 | 5.03 | 5.06 | 4.86 | 4.96 | 4.96 | qfq | 13,803,700 | 67,968,408 | -1.20% |
| 2024-01-15 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | qfq | 9,448,818 | 47,297,033 | -0.20% |
| 2024-01-12 | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | qfq | 12,562,300 | 63,805,938 | -1.95% |
| 2024-01-11 | 5.07 | 5.14 | 4.97 | 5.13 | 5.13 | qfq | 15,006,511 | 75,984,859 | 0.98% |
| 2024-01-10 | 5.16 | 5.19 | 5.04 | 5.08 | 5.08 | qfq | 20,337,902 | 103,773,895 | -2.68% |
| 2024-01-09 | 5.29 | 5.35 | 5.16 | 5.22 | 5.22 | qfq | 23,129,473 | 121,359,529 | -1.32% |
| 2024-01-08 | 5.30 | 5.39 | 5.17 | 5.29 | 5.29 | qfq | 24,646,594 | 130,209,122 | 0.19% |
| 2024-01-05 | 5.48 | 5.52 | 5.21 | 5.28 | 5.28 | qfq | 40,147,084 | 214,631,473 | -5.71% |
| 2024-01-04 | 5.39 | 5.78 | 5.31 | 5.60 | 5.60 | qfq | 61,613,951 | 341,868,792 | 2.75% |
| 2024-01-03 | 5.08 | 5.59 | 5.07 | 5.45 | 5.45 | qfq | 55,448,403 | 299,797,886 | 7.28% |
| 2024-01-02 | 4.98 | 5.10 | 4.96 | 5.08 | 5.08 | qfq | 10,310,801 | 52,222,304 | 1.80% |
| 2023-12-29 | 4.95 | 5.01 | 4.93 | 4.99 | 4.99 | qfq | 5,707,200 | 28,390,842 | 0.60% |
| 2023-12-28 | 4.90 | 5.04 | 4.85 | 4.96 | 4.96 | qfq | 6,962,907 | 34,544,419 | 1.22% |
| 2023-12-27 | 4.93 | 4.96 | 4.75 | 4.90 | 4.90 | qfq | 7,906,927 | 38,427,820 | -0.20% |
| 2023-12-26 | 4.89 | 5.07 | 4.89 | 4.91 | 4.91 | qfq | 9,670,500 | 48,056,615 | 0.00% |
| 2023-12-25 | 4.94 | 4.94 | 4.85 | 4.91 | 4.91 | qfq | 3,878,100 | 18,980,373 | -0.61% |
| 2023-12-22 | 4.94 | 5.01 | 4.91 | 4.94 | 4.94 | qfq | 5,167,600 | 25,605,794 | -0.40% |
| 2023-12-21 | 4.92 | 4.97 | 4.84 | 4.96 | 4.96 | qfq | 4,150,900 | 20,417,520 | 0.81% |
| 2023-12-20 | 4.92 | 4.99 | 4.92 | 4.92 | 4.92 | qfq | 3,894,500 | 19,265,945 | 0.00% |
| 2023-12-19 | 4.93 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 4,623,800 | 22,669,410 | -0.81% |
| 2023-12-18 | 5.03 | 5.04 | 4.93 | 4.96 | 4.96 | qfq | 6,097,300 | 30,271,272 | -1.59% |
| 2023-12-15 | 5.04 | 5.05 | 4.97 | 5.04 | 5.04 | qfq | 5,244,100 | 26,306,981 | 0.20% |
| 2023-12-14 | 4.97 | 5.07 | 4.96 | 5.03 | 5.03 | qfq | 6,307,800 | 31,681,247 | 1.62% |
| 2023-12-13 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | qfq | 3,853,800 | 19,128,350 | -0.60% |
| 2023-12-12 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | qfq | 6,260,100 | 30,952,978 | 1.43% |
| 2023-12-11 | 4.77 | 4.93 | 4.73 | 4.91 | 4.91 | qfq | 6,258,900 | 30,484,671 | 2.51% |
| 2023-12-08 | 4.92 | 4.92 | 4.77 | 4.79 | 4.79 | qfq | 5,700,701 | 27,524,923 | -2.44% |
| 2023-12-07 | 5.02 | 5.04 | 4.90 | 4.91 | 4.91 | qfq | 6,100,700 | 30,083,388 | -2.00% |
| 2023-12-06 | 4.89 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 8,541,301 | 42,633,330 | 2.45% |
| 2023-12-05 | 4.94 | 4.95 | 4.89 | 4.89 | 4.89 | qfq | 3,895,500 | 19,162,477 | -1.01% |
| 2023-12-04 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 5,142,400 | 25,376,497 | 1.23% |
| 2023-12-01 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 3,463,600 | 16,887,319 | 0.21% |
| 2023-11-30 | 4.95 | 4.96 | 4.85 | 4.87 | 4.87 | qfq | 4,257,600 | 20,773,752 | -1.22% |
| 2023-11-29 | 4.94 | 4.97 | 4.92 | 4.93 | 4.93 | qfq | 3,610,580 | 17,858,661 | 0.00% |
| 2023-11-28 | 4.90 | 4.94 | 4.86 | 4.93 | 4.93 | qfq | 2,773,858 | 13,619,815 | 0.82% |
| 2023-11-27 | 4.88 | 4.93 | 4.87 | 4.89 | 4.89 | qfq | 3,086,703 | 15,091,293 | -0.20% |
| 2023-11-24 | 4.93 | 4.94 | 4.88 | 4.90 | 4.90 | qfq | 2,990,500 | 14,677,449 | -0.41% |
| 2023-11-23 | 4.86 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 3,194,000 | 15,675,560 | 1.03% |
| 2023-11-22 | 4.88 | 4.93 | 4.86 | 4.87 | 4.87 | qfq | 2,586,802 | 12,662,513 | 0.00% |
| 2023-11-21 | 4.87 | 4.93 | 4.87 | 4.87 | 4.87 | qfq | 3,575,325 | 17,529,580 | 0.00% |
| 2023-11-20 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | qfq | 3,697,700 | 18,040,304 | 0.41% |
| 2023-11-17 | 4.85 | 4.89 | 4.84 | 4.85 | 4.85 | qfq | 2,246,300 | 10,932,215 | -0.41% |
| 2023-11-16 | 4.87 | 4.90 | 4.84 | 4.87 | 4.87 | qfq | 2,375,470 | 11,582,904 | -0.41% |
| 2023-11-15 | 4.93 | 4.93 | 4.88 | 4.89 | 4.89 | qfq | 2,693,800 | 13,194,399 | -0.20% |
| 2023-11-14 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | qfq | 3,553,500 | 17,392,887 | 0.20% |
| 2023-11-13 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | qfq | 3,477,418 | 16,898,144 | 1.45% |
| 2023-11-10 | 4.83 | 4.84 | 4.78 | 4.82 | 4.82 | qfq | 3,297,675 | 15,856,418 | -0.21% |
| 2023-11-09 | 4.81 | 4.85 | 4.80 | 4.83 | 4.83 | qfq | 3,670,600 | 17,706,354 | 0.42% |
| 2023-11-08 | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | qfq | 3,258,801 | 15,701,106 | -0.62% |
| 2023-11-07 | 4.81 | 4.84 | 4.76 | 4.84 | 4.84 | qfq | 4,481,800 | 21,533,612 | 1.04% |
| 2023-11-06 | 4.76 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 3,613,000 | 17,255,781 | 1.27% |
| 2023-11-03 | 4.75 | 4.80 | 4.72 | 4.73 | 4.73 | qfq | 3,344,600 | 15,931,827 | -0.42% |
| 2023-11-02 | 4.78 | 4.81 | 4.74 | 4.75 | 4.75 | qfq | 4,343,868 | 20,705,236 | -1.04% |
| 2023-11-01 | 4.79 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 3,689,000 | 17,673,567 | 0.42% |
| 2023-10-31 | 4.76 | 4.79 | 4.75 | 4.78 | 4.78 | qfq | 4,203,700 | 20,071,014 | 0.84% |
| 2023-10-30 | 4.67 | 4.77 | 4.67 | 4.74 | 4.74 | qfq | 4,623,568 | 21,920,367 | 1.28% |
| 2023-10-27 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 4,013,400 | 18,727,148 | 0.21% |
| 2023-10-26 | 4.68 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 3,628,700 | 16,851,562 | -0.43% |
| 2023-10-25 | 4.58 | 4.70 | 4.58 | 4.69 | 4.69 | qfq | 5,163,980 | 24,120,570 | 3.08% |
| 2023-10-24 | 4.35 | 4.56 | 4.35 | 4.55 | 4.55 | qfq | 4,494,300 | 20,176,150 | 4.60% |
| 2023-10-23 | 4.46 | 4.49 | 4.33 | 4.35 | 4.35 | qfq | 4,113,600 | 18,098,162 | -3.12% |
| 2023-10-20 | 4.48 | 4.52 | 4.46 | 4.49 | 4.49 | qfq | 2,940,700 | 13,212,341 | -0.44% |
| 2023-10-19 | 4.52 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 2,992,700 | 13,534,718 | -0.44% |
| 2023-10-18 | 4.64 | 4.68 | 4.53 | 4.53 | 4.53 | qfq | 4,052,600 | 18,562,414 | -2.79% |
| 2023-10-17 | 4.69 | 4.72 | 4.65 | 4.66 | 4.66 | qfq | 3,599,973 | 16,837,415 | -0.85% |
| 2023-10-16 | 4.67 | 4.70 | 4.64 | 4.70 | 4.70 | qfq | 3,873,100 | 18,106,734 | 0.86% |
| 2023-10-13 | 4.69 | 4.71 | 4.65 | 4.66 | 4.66 | qfq | 2,018,650 | 9,426,041 | -1.06% |
| 2023-10-12 | 4.68 | 4.71 | 4.67 | 4.71 | 4.71 | qfq | 2,317,370 | 10,874,314 | 1.07% |
| 2023-10-11 | 4.73 | 4.73 | 4.65 | 4.66 | 4.66 | qfq | 3,624,900 | 16,977,081 | -1.06% |
| 2023-10-10 | 4.69 | 4.75 | 4.69 | 4.71 | 4.71 | qfq | 3,620,400 | 17,059,566 | 0.21% |
| 2023-10-09 | 4.75 | 4.78 | 4.69 | 4.70 | 4.70 | qfq | 3,869,261 | 18,238,026 | -1.05% |
| 2023-09-28 | 4.71 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 3,780,900 | 17,928,920 | 0.85% |
| 2023-09-27 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 2,720,000 | 12,819,218 | 0.00% |
| 2023-09-26 | 4.73 | 4.74 | 4.65 | 4.71 | 4.71 | qfq | 4,410,400 | 20,673,523 | -0.21% |
| 2023-09-25 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | qfq | 4,071,380 | 19,302,605 | -1.67% |
| 2023-09-22 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | qfq | 4,069,368 | 19,488,523 | 0.42% |
| 2023-09-21 | 4.87 | 4.87 | 4.76 | 4.78 | 4.78 | qfq | 5,919,002 | 28,458,738 | -1.85% |
| 2023-09-20 | 4.84 | 4.91 | 4.80 | 4.87 | 4.87 | qfq | 6,275,633 | 30,555,061 | -0.81% |
| 2023-09-19 | 4.88 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 9,341,294 | 45,988,105 | 1.03% |
| 2023-09-18 | 4.85 | 4.89 | 4.78 | 4.86 | 4.86 | qfq | 2,943,800 | 14,270,828 | 0.41% |
| 2023-09-15 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | qfq | 2,308,600 | 11,160,274 | 0.41% |
| 2023-09-14 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | qfq | 2,379,236 | 11,469,436 | -0.62% |
| 2023-09-13 | 4.86 | 4.92 | 4.82 | 4.85 | 4.85 | qfq | 3,364,108 | 16,371,526 | -0.82% |
| 2023-09-12 | 4.90 | 4.91 | 4.85 | 4.89 | 4.89 | qfq | 3,144,000 | 15,342,940 | 0.00% |
| 2023-09-11 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | qfq | 3,862,370 | 18,960,119 | -0.61% |
| 2023-09-08 | 4.91 | 4.93 | 4.84 | 4.92 | 4.92 | qfq | 3,303,400 | 16,150,815 | 0.61% |
| 2023-09-07 | 4.95 | 4.96 | 4.88 | 4.89 | 4.89 | qfq | 3,727,600 | 18,348,122 | -0.81% |
| 2023-09-06 | 4.89 | 4.94 | 4.88 | 4.93 | 4.93 | qfq | 2,449,500 | 12,038,113 | 0.41% |
| 2023-09-05 | 4.94 | 4.94 | 4.88 | 4.91 | 4.91 | qfq | 2,896,600 | 14,192,455 | -0.61% |
| 2023-09-04 | 4.82 | 4.94 | 4.81 | 4.94 | 4.94 | qfq | 6,117,200 | 29,939,860 | 3.13% |
| 2023-09-01 | 4.79 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 3,735,300 | 17,827,667 | 0.63% |
| 2023-08-31 | 4.82 | 4.85 | 4.75 | 4.76 | 4.76 | qfq | 4,223,384 | 20,178,779 | -1.45% |
| 2023-08-30 | 4.88 | 4.92 | 4.80 | 4.83 | 4.83 | qfq | 5,502,300 | 26,725,460 | -1.02% |
| 2023-08-29 | 4.87 | 4.90 | 4.84 | 4.88 | 4.88 | qfq | 3,642,700 | 17,762,267 | 0.41% |
| 2023-08-28 | 4.97 | 5.00 | 4.86 | 4.86 | 4.86 | qfq | 8,962,420 | 44,068,028 | 2.53% |
| 2023-08-25 | 4.79 | 4.87 | 4.72 | 4.74 | 4.74 | qfq | 3,826,704 | 18,294,707 | -1.04% |
| 2023-08-24 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 3,551,600 | 16,983,733 | -0.21% |
| 2023-08-23 | 4.84 | 4.87 | 4.80 | 4.80 | 4.80 | qfq | 2,679,047 | 12,933,634 | -0.83% |
| 2023-08-22 | 4.89 | 4.91 | 4.77 | 4.84 | 4.84 | qfq | 3,639,000 | 17,568,209 | -0.82% |
| 2023-08-21 | 4.94 | 4.95 | 4.88 | 4.88 | 4.88 | qfq | 3,627,638 | 17,800,671 | -1.01% |
| 2023-08-18 | 4.95 | 4.98 | 4.92 | 4.93 | 4.93 | qfq | 3,356,801 | 16,604,271 | -0.40% |
| 2023-08-17 | 4.95 | 4.96 | 4.86 | 4.95 | 4.95 | qfq | 4,176,700 | 20,457,048 | 0.41% |
| 2023-08-16 | 4.90 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 3,212,472 | 15,874,528 | 0.41% |
| 2023-08-15 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | qfq | 2,844,800 | 14,028,212 | -0.41% |
| 2023-08-14 | 4.93 | 4.96 | 4.87 | 4.93 | 4.93 | qfq | 3,481,200 | 17,068,943 | -0.20% |
| 2023-08-11 | 5.04 | 5.06 | 4.93 | 4.94 | 4.94 | qfq | 4,170,400 | 20,823,895 | -1.79% |
| 2023-08-10 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | qfq | 2,843,701 | 14,273,451 | 0.80% |
| 2023-08-09 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | qfq | 2,422,300 | 12,124,860 | -0.99% |
| 2023-08-08 | 5.01 | 5.07 | 4.99 | 5.04 | 5.04 | qfq | 2,942,272 | 14,795,500 | 0.60% |
| 2023-08-07 | 5.06 | 5.08 | 5.00 | 5.01 | 5.01 | qfq | 3,385,658 | 17,042,399 | -1.18% |
| 2023-08-04 | 5.13 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 5,887,400 | 30,024,226 | -1.36% |
| 2023-08-03 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | qfq | 3,631,100 | 18,671,042 | -0.39% |
| 2023-08-02 | 5.18 | 5.18 | 5.14 | 5.16 | 5.16 | qfq | 3,985,070 | 20,552,860 | 0.00% |
| 2023-08-01 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | qfq | 4,646,571 | 23,922,775 | 0.39% |
| 2023-07-31 | 5.11 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 3,936,000 | 20,178,640 | 0.59% |
| 2023-07-28 | 5.11 | 5.11 | 5.04 | 5.11 | 5.11 | qfq | 4,297,024 | 21,882,088 | 0.39% |
| 2023-07-27 | 5.05 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 6,013,901 | 30,602,310 | 0.20% |
| 2023-07-26 | 5.00 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 7,107,568 | 35,890,744 | 2.01% |
| 2023-07-25 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | qfq | 3,996,800 | 19,876,919 | 1.01% |
| 2023-07-24 | 4.90 | 4.97 | 4.88 | 4.93 | 4.93 | qfq | 4,113,100 | 20,287,343 | 0.61% |
| 2023-07-21 | 4.90 | 4.95 | 4.89 | 4.90 | 4.90 | qfq | 2,397,400 | 11,799,484 | -0.41% |
| 2023-07-20 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | qfq | 2,856,800 | 14,139,807 | -0.61% |
| 2023-07-19 | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | qfq | 2,969,354 | 14,670,864 | 0.20% |
| 2023-07-18 | 4.90 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 3,160,068 | 15,559,054 | 0.82% |
| 2023-07-17 | 4.89 | 4.91 | 4.84 | 4.90 | 4.90 | qfq | 2,779,500 | 13,555,684 | -0.41% |