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
丽尚国潮600738.SH
最近收盘价3.842026-07-17
最近交易日2026-07-17
成交量（股）12,577,300
成交额（元）48,670,117
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.88 | 3.98 | 3.79 | 3.84 | 3.84 | qfq | 12,577,300 | 48,670,117 | -2.04% |
| 2026-07-16 | 3.88 | 3.94 | 3.81 | 3.92 | 3.92 | qfq | 9,293,600 | 36,202,866 | 0.77% |
| 2026-07-15 | 3.79 | 3.92 | 3.77 | 3.89 | 3.89 | qfq | 12,126,700 | 46,988,715 | 1.30% |
| 2026-07-14 | 3.74 | 3.85 | 3.71 | 3.84 | 3.84 | qfq | 10,951,100 | 41,543,662 | 3.23% |
| 2026-07-13 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | qfq | 9,343,800 | 34,779,887 | -1.59% |
| 2026-07-10 | 3.65 | 3.84 | 3.62 | 3.78 | 3.78 | qfq | 11,112,200 | 41,749,825 | 2.16% |
| 2026-07-09 | 3.72 | 3.77 | 3.64 | 3.70 | 3.70 | qfq | 8,155,801 | 30,136,571 | -1.07% |
| 2026-07-08 | 3.77 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 6,829,901 | 25,467,547 | -0.53% |
| 2026-07-07 | 3.85 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 7,033,201 | 26,501,212 | -2.59% |
| 2026-07-06 | 3.83 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 8,881,900 | 34,136,659 | 0.78% |
| 2026-07-03 | 3.76 | 3.91 | 3.72 | 3.83 | 3.83 | qfq | 13,475,095 | 51,330,264 | 3.23% |
| 2026-07-02 | 3.70 | 3.81 | 3.67 | 3.71 | 3.71 | qfq | 10,430,600 | 39,041,282 | 0.82% |
| 2026-07-01 | 3.57 | 3.72 | 3.56 | 3.68 | 3.68 | qfq | 12,099,000 | 44,229,735 | 2.22% |
| 2026-06-30 | 3.61 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 8,460,101 | 30,336,717 | -0.83% |
| 2026-06-29 | 3.65 | 3.68 | 3.54 | 3.63 | 3.63 | qfq | 10,340,900 | 37,419,391 | -0.82% |
| 2026-06-26 | 3.70 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 8,464,146 | 31,030,683 | -1.88% |
| 2026-06-25 | 3.82 | 3.82 | 3.70 | 3.73 | 3.73 | qfq | 7,418,001 | 27,706,291 | -1.84% |
| 2026-06-24 | 3.94 | 3.94 | 3.77 | 3.80 | 3.80 | qfq | 8,461,800 | 32,350,384 | -3.06% |
| 2026-06-23 | 3.83 | 4.00 | 3.83 | 3.92 | 3.92 | qfq | 8,450,000 | 33,275,675 | 1.29% |
| 2026-06-22 | 3.84 | 3.88 | 3.74 | 3.87 | 3.87 | qfq | 9,334,500 | 35,486,554 | 0.00% |
| 2026-06-18 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | qfq | 6,896,600 | 26,700,817 | -1.02% |
| 2026-06-17 | 4.00 | 4.03 | 3.90 | 3.91 | 3.91 | qfq | 8,002,400 | 31,486,173 | -2.74% |
| 2026-06-16 | 4.05 | 4.06 | 3.97 | 4.02 | 4.02 | qfq | 7,914,600 | 31,705,049 | -1.23% |
| 2026-06-15 | 4.12 | 4.18 | 4.04 | 4.07 | 4.07 | qfq | 8,175,100 | 33,496,563 | -0.73% |
| 2026-06-12 | 4.02 | 4.13 | 3.96 | 4.10 | 4.10 | qfq | 10,746,700 | 43,722,548 | 1.23% |
| 2026-06-11 | 4.07 | 4.14 | 4.02 | 4.05 | 3.95 | qfq | 6,813,300 | 27,660,820 | -1.46% |
| 2026-06-10 | 4.08 | 4.12 | 4.04 | 4.11 | 4.01 | qfq | 8,686,153 | 35,460,546 | -0.24% |
| 2026-06-09 | 4.16 | 4.20 | 4.06 | 4.12 | 4.02 | qfq | 8,933,700 | 36,775,396 | -0.72% |
| 2026-06-08 | 4.20 | 4.28 | 4.10 | 4.15 | 4.05 | qfq | 9,116,500 | 38,215,070 | -2.12% |
| 2026-06-05 | 4.17 | 4.32 | 4.16 | 4.24 | 4.14 | qfq | 9,937,500 | 42,164,275 | 1.92% |
| 2026-06-04 | 4.27 | 4.32 | 4.13 | 4.16 | 4.06 | qfq | 8,786,200 | 36,835,639 | -2.80% |
| 2026-06-03 | 4.34 | 4.34 | 4.24 | 4.28 | 4.17 | qfq | 7,909,100 | 33,807,563 | -1.38% |
| 2026-06-02 | 4.48 | 4.49 | 4.30 | 4.34 | 4.23 | qfq | 11,991,700 | 52,445,033 | -3.13% |
| 2026-06-01 | 4.36 | 4.51 | 4.31 | 4.48 | 4.37 | qfq | 12,267,600 | 54,602,356 | 2.28% |
| 2026-05-29 | 4.30 | 4.45 | 4.29 | 4.38 | 4.27 | qfq | 13,995,700 | 61,423,929 | 1.62% |
| 2026-05-28 | 4.33 | 4.38 | 4.25 | 4.31 | 4.20 | qfq | 7,766,800 | 33,541,394 | -0.23% |
| 2026-05-27 | 4.39 | 4.41 | 4.24 | 4.32 | 4.21 | qfq | 10,327,987 | 44,587,821 | -1.59% |
| 2026-05-26 | 4.38 | 4.42 | 4.35 | 4.39 | 4.28 | qfq | 8,531,387 | 37,346,212 | 0.23% |
| 2026-05-25 | 4.36 | 4.41 | 4.32 | 4.38 | 4.27 | qfq | 8,108,400 | 35,427,159 | 0.46% |
| 2026-05-22 | 4.36 | 4.40 | 4.28 | 4.36 | 4.25 | qfq | 7,818,600 | 33,905,611 | 0.93% |
| 2026-05-21 | 4.45 | 4.51 | 4.31 | 4.32 | 4.21 | qfq | 8,840,300 | 39,143,482 | -3.36% |
| 2026-05-20 | 4.53 | 4.56 | 4.46 | 4.47 | 4.36 | qfq | 6,553,900 | 29,439,049 | -1.54% |
| 2026-05-19 | 4.48 | 4.56 | 4.47 | 4.54 | 4.43 | qfq | 8,071,958 | 36,507,196 | 1.34% |
| 2026-05-18 | 4.51 | 4.51 | 4.42 | 4.48 | 4.37 | qfq | 11,512,628 | 51,297,299 | -0.67% |
| 2026-05-15 | 4.63 | 4.63 | 4.49 | 4.51 | 4.40 | qfq | 10,427,801 | 47,360,982 | -1.74% |
| 2026-05-14 | 4.66 | 4.67 | 4.56 | 4.59 | 4.48 | qfq | 8,787,402 | 40,520,856 | -0.86% |
| 2026-05-13 | 4.65 | 4.67 | 4.60 | 4.63 | 4.52 | qfq | 9,625,597 | 44,588,814 | 0.00% |
| 2026-05-12 | 4.76 | 4.78 | 4.62 | 4.63 | 4.52 | qfq | 13,043,400 | 61,109,661 | -2.73% |
| 2026-05-11 | 4.79 | 4.80 | 4.72 | 4.76 | 4.64 | qfq | 10,223,047 | 48,601,283 | -0.63% |
| 2026-05-08 | 4.72 | 4.82 | 4.71 | 4.79 | 4.67 | qfq | 9,897,891 | 47,242,496 | 1.48% |
| 2026-05-07 | 4.75 | 4.80 | 4.71 | 4.72 | 4.60 | qfq | 9,837,400 | 46,656,653 | -0.84% |
| 2026-05-06 | 4.80 | 4.83 | 4.73 | 4.76 | 4.64 | qfq | 14,153,701 | 67,459,285 | -0.83% |
| 2026-04-30 | 4.81 | 4.86 | 4.78 | 4.80 | 4.68 | qfq | 11,952,700 | 57,551,302 | -0.41% |
| 2026-04-29 | 4.71 | 4.84 | 4.68 | 4.82 | 4.70 | qfq | 13,437,342 | 64,359,738 | 2.34% |
| 2026-04-28 | 4.74 | 4.79 | 4.67 | 4.71 | 4.59 | qfq | 8,518,226 | 40,219,940 | -1.46% |
| 2026-04-27 | 4.68 | 4.80 | 4.60 | 4.78 | 4.66 | qfq | 11,979,820 | 56,368,196 | 2.14% |
| 2026-04-24 | 4.72 | 4.72 | 4.63 | 4.68 | 4.56 | qfq | 9,512,687 | 44,459,327 | -0.64% |
| 2026-04-23 | 4.73 | 4.77 | 4.68 | 4.71 | 4.59 | qfq | 9,568,001 | 45,119,772 | -0.42% |
| 2026-04-22 | 4.75 | 4.76 | 4.69 | 4.73 | 4.61 | qfq | 9,456,201 | 44,630,009 | -0.63% |
| 2026-04-21 | 4.79 | 4.83 | 4.71 | 4.76 | 4.64 | qfq | 11,377,500 | 54,127,744 | -0.83% |
| 2026-04-20 | 4.82 | 4.82 | 4.72 | 4.80 | 4.68 | qfq | 11,022,900 | 52,603,591 | -0.83% |
| 2026-04-17 | 4.87 | 4.87 | 4.79 | 4.84 | 4.72 | qfq | 7,704,900 | 37,231,859 | -0.62% |
| 2026-04-16 | 4.81 | 4.89 | 4.78 | 4.87 | 4.75 | qfq | 10,023,001 | 48,441,451 | 1.67% |
| 2026-04-15 | 4.84 | 4.86 | 4.78 | 4.79 | 4.67 | qfq | 8,189,216 | 39,368,413 | -1.03% |
| 2026-04-14 | 4.88 | 4.90 | 4.77 | 4.84 | 4.72 | qfq | 12,840,501 | 62,029,457 | -0.41% |
| 2026-04-13 | 4.85 | 4.91 | 4.80 | 4.86 | 4.74 | qfq | 16,734,201 | 81,022,410 | 0.62% |
| 2026-04-10 | 4.80 | 4.93 | 4.78 | 4.83 | 4.71 | qfq | 11,490,800 | 55,640,977 | 1.05% |
| 2026-04-09 | 4.84 | 4.86 | 4.74 | 4.78 | 4.66 | qfq | 8,079,200 | 38,730,887 | -1.65% |
| 2026-04-08 | 4.82 | 4.88 | 4.79 | 4.86 | 4.74 | qfq | 8,601,201 | 41,652,114 | 1.67% |
| 2026-04-07 | 4.65 | 4.78 | 4.61 | 4.78 | 4.66 | qfq | 8,712,201 | 41,029,895 | 3.69% |
| 2026-04-03 | 4.75 | 4.77 | 4.61 | 4.61 | 4.50 | qfq | 7,486,905 | 34,936,049 | -3.15% |
| 2026-04-02 | 4.80 | 4.82 | 4.73 | 4.76 | 4.64 | qfq | 6,525,900 | 31,185,672 | -0.83% |
| 2026-04-01 | 4.87 | 4.88 | 4.77 | 4.80 | 4.68 | qfq | 8,628,900 | 41,571,101 | -0.41% |
| 2026-03-31 | 4.82 | 4.93 | 4.81 | 4.82 | 4.70 | qfq | 10,174,200 | 49,668,660 | -0.41% |
| 2026-03-30 | 4.79 | 4.86 | 4.76 | 4.84 | 4.72 | qfq | 8,639,900 | 41,686,919 | 0.62% |
| 2026-03-27 | 4.73 | 4.84 | 4.72 | 4.81 | 4.69 | qfq | 8,179,400 | 39,196,080 | 0.63% |
| 2026-03-26 | 4.80 | 4.87 | 4.77 | 4.78 | 4.66 | qfq | 9,032,101 | 43,420,571 | -0.21% |
| 2026-03-25 | 4.69 | 4.80 | 4.68 | 4.79 | 4.67 | qfq | 9,722,700 | 46,139,614 | 3.01% |
| 2026-03-24 | 4.60 | 4.67 | 4.52 | 4.65 | 4.54 | qfq | 12,712,902 | 58,480,280 | 3.79% |
| 2026-03-23 | 4.70 | 4.70 | 4.46 | 4.48 | 4.37 | qfq | 14,439,600 | 66,080,492 | -6.28% |
| 2026-03-20 | 4.91 | 4.94 | 4.77 | 4.78 | 4.66 | qfq | 10,457,230 | 50,670,373 | -2.65% |
| 2026-03-19 | 4.97 | 5.01 | 4.90 | 4.91 | 4.79 | qfq | 10,061,300 | 49,705,474 | -2.00% |
| 2026-03-18 | 5.03 | 5.04 | 4.96 | 5.01 | 4.89 | qfq | 6,830,286 | 34,112,735 | -0.40% |
| 2026-03-17 | 5.09 | 5.12 | 5.02 | 5.03 | 4.91 | qfq | 9,012,085 | 45,726,776 | -1.18% |
| 2026-03-16 | 5.04 | 5.10 | 5.04 | 5.09 | 4.96 | qfq | 6,999,952 | 35,482,216 | 0.59% |
| 2026-03-13 | 5.05 | 5.11 | 5.03 | 5.06 | 4.94 | qfq | 10,475,300 | 53,106,128 | 0.20% |
| 2026-03-12 | 5.05 | 5.09 | 5.04 | 5.05 | 4.93 | qfq | 7,840,000 | 39,715,059 | -0.39% |
| 2026-03-11 | 5.10 | 5.12 | 5.05 | 5.07 | 4.94 | qfq | 9,196,600 | 46,695,351 | -0.78% |
| 2026-03-10 | 5.09 | 5.13 | 5.08 | 5.11 | 4.98 | qfq | 9,142,777 | 46,621,178 | 0.39% |
| 2026-03-09 | 5.06 | 5.12 | 5.03 | 5.09 | 4.96 | qfq | 12,803,000 | 65,087,489 | -0.39% |
| 2026-03-06 | 4.97 | 5.12 | 4.97 | 5.11 | 4.98 | qfq | 11,341,100 | 57,527,401 | 2.20% |
| 2026-03-05 | 5.01 | 5.07 | 4.98 | 5.00 | 4.88 | qfq | 12,385,179 | 62,237,119 | 0.60% |
| 2026-03-04 | 5.00 | 5.03 | 4.91 | 4.97 | 4.85 | qfq | 13,663,400 | 67,890,627 | -0.60% |
| 2026-03-03 | 5.12 | 5.15 | 5.00 | 5.00 | 4.88 | qfq | 16,523,501 | 83,774,649 | -1.77% |
| 2026-03-02 | 5.22 | 5.22 | 5.06 | 5.09 | 4.96 | qfq | 21,272,700 | 109,109,646 | -3.96% |
| 2026-02-27 | 5.29 | 5.33 | 5.26 | 5.30 | 5.17 | qfq | 11,450,000 | 60,568,001 | 0.00% |
| 2026-02-26 | 5.35 | 5.39 | 5.29 | 5.30 | 5.17 | qfq | 11,801,900 | 62,930,351 | -1.12% |
| 2026-02-25 | 5.29 | 5.40 | 5.29 | 5.36 | 5.23 | qfq | 13,891,900 | 74,501,498 | 0.94% |
| 2026-02-24 | 5.33 | 5.37 | 5.26 | 5.31 | 5.18 | qfq | 18,150,400 | 96,182,222 | -0.19% |
| 2026-02-13 | 5.38 | 5.41 | 5.30 | 5.32 | 5.19 | qfq | 11,363,216 | 60,857,986 | -0.75% |
| 2026-02-12 | 5.48 | 5.49 | 5.35 | 5.36 | 5.23 | qfq | 14,967,800 | 80,691,514 | -2.37% |
| 2026-02-11 | 5.53 | 5.53 | 5.44 | 5.49 | 5.35 | qfq | 13,971,900 | 76,652,413 | -0.72% |
| 2026-02-10 | 5.54 | 5.57 | 5.47 | 5.53 | 5.39 | qfq | 14,354,600 | 79,178,726 | -0.54% |
| 2026-02-09 | 5.54 | 5.59 | 5.52 | 5.56 | 5.42 | qfq | 15,334,501 | 85,148,943 | 0.36% |
| 2026-02-06 | 5.56 | 5.58 | 5.48 | 5.54 | 5.40 | qfq | 20,893,852 | 115,622,154 | -0.18% |
| 2026-02-05 | 5.52 | 5.59 | 5.49 | 5.55 | 5.41 | qfq | 22,054,801 | 122,345,265 | 0.36% |
| 2026-02-04 | 5.38 | 5.54 | 5.36 | 5.53 | 5.39 | qfq | 22,821,847 | 125,261,784 | 2.22% |
| 2026-02-03 | 5.36 | 5.43 | 5.32 | 5.41 | 5.28 | qfq | 16,149,505 | 86,817,289 | 0.93% |
| 2026-02-02 | 5.35 | 5.45 | 5.30 | 5.36 | 5.23 | qfq | 18,097,401 | 97,495,279 | 0.00% |
| 2026-01-30 | 5.32 | 5.43 | 5.31 | 5.36 | 5.23 | qfq | 15,455,000 | 82,878,728 | -0.19% |
| 2026-01-29 | 5.34 | 5.41 | 5.27 | 5.37 | 5.24 | qfq | 14,777,100 | 79,133,392 | 0.56% |
| 2026-01-28 | 5.35 | 5.42 | 5.31 | 5.34 | 5.21 | qfq | 13,001,700 | 69,733,152 | -0.93% |
| 2026-01-27 | 5.46 | 5.49 | 5.33 | 5.39 | 5.26 | qfq | 15,617,547 | 84,084,907 | -2.00% |
| 2026-01-26 | 5.49 | 5.55 | 5.41 | 5.50 | 5.36 | qfq | 22,094,447 | 120,624,193 | 0.00% |
| 2026-01-23 | 5.50 | 5.52 | 5.46 | 5.50 | 5.36 | qfq | 17,845,201 | 97,880,949 | 0.00% |
| 2026-01-22 | 5.43 | 5.54 | 5.42 | 5.50 | 5.36 | qfq | 18,908,900 | 103,918,966 | 0.36% |
| 2026-01-21 | 5.48 | 5.50 | 5.38 | 5.48 | 5.34 | qfq | 24,539,500 | 133,789,498 | 0.00% |
| 2026-01-20 | 5.41 | 5.55 | 5.32 | 5.48 | 5.34 | qfq | 38,591,001 | 210,447,170 | 0.74% |
| 2026-01-19 | 5.25 | 5.46 | 5.25 | 5.44 | 5.31 | qfq | 58,187,800 | 313,515,308 | 6.04% |
| 2026-01-16 | 5.25 | 5.29 | 5.06 | 5.13 | 5.00 | qfq | 32,025,800 | 164,333,459 | -2.10% |
| 2026-01-15 | 5.29 | 5.30 | 5.19 | 5.24 | 5.11 | qfq | 18,788,501 | 98,297,939 | -1.13% |
| 2026-01-14 | 5.26 | 5.38 | 5.21 | 5.30 | 5.17 | qfq | 22,948,200 | 121,960,556 | 0.38% |
| 2026-01-13 | 5.33 | 5.37 | 5.25 | 5.28 | 5.15 | qfq | 20,907,900 | 111,254,753 | -0.75% |
| 2026-01-12 | 5.32 | 5.34 | 5.24 | 5.32 | 5.19 | qfq | 20,298,500 | 107,530,267 | 0.76% |
| 2026-01-09 | 5.16 | 5.28 | 5.14 | 5.28 | 5.15 | qfq | 22,035,900 | 115,101,860 | 2.33% |
| 2026-01-08 | 5.12 | 5.18 | 5.08 | 5.16 | 5.03 | qfq | 13,832,502 | 71,051,772 | 0.39% |
| 2026-01-07 | 5.14 | 5.18 | 5.12 | 5.14 | 5.01 | qfq | 14,928,500 | 76,818,391 | -0.39% |
| 2026-01-06 | 5.11 | 5.19 | 5.09 | 5.16 | 5.03 | qfq | 16,305,100 | 83,960,757 | 0.58% |
| 2026-01-05 | 5.18 | 5.19 | 5.11 | 5.13 | 5.00 | qfq | 17,703,701 | 90,957,371 | -0.58% |
| 2025-12-31 | 5.15 | 5.20 | 5.07 | 5.16 | 5.03 | qfq | 14,823,700 | 76,305,933 | 0.39% |
| 2025-12-30 | 5.12 | 5.18 | 5.04 | 5.14 | 5.01 | qfq | 19,698,500 | 100,888,349 | -0.96% |
| 2025-12-29 | 5.35 | 5.38 | 5.12 | 5.19 | 5.06 | qfq | 21,137,600 | 110,361,072 | -2.63% |
| 2025-12-26 | 5.33 | 5.44 | 5.30 | 5.33 | 5.20 | qfq | 21,254,000 | 113,955,909 | -0.37% |
| 2025-12-25 | 5.38 | 5.45 | 5.34 | 5.35 | 5.22 | qfq | 17,769,600 | 95,555,836 | -0.56% |
| 2025-12-24 | 5.44 | 5.44 | 5.35 | 5.38 | 5.25 | qfq | 22,898,000 | 123,319,021 | -1.10% |
| 2025-12-23 | 5.57 | 5.58 | 5.41 | 5.44 | 5.31 | qfq | 34,532,400 | 188,522,891 | -2.33% |
| 2025-12-22 | 5.50 | 5.74 | 5.47 | 5.57 | 5.43 | qfq | 48,408,277 | 269,949,154 | 0.72% |
| 2025-12-19 | 5.33 | 5.62 | 5.22 | 5.53 | 5.39 | qfq | 57,253,601 | 312,406,914 | 3.17% |
| 2025-12-18 | 5.44 | 5.50 | 5.33 | 5.36 | 5.23 | qfq | 63,640,100 | 343,289,813 | 0.56% |
| 2025-12-17 | 5.11 | 5.52 | 5.05 | 5.33 | 5.20 | qfq | 78,575,801 | 417,214,220 | 6.18% |
| 2025-12-16 | 4.93 | 5.12 | 4.93 | 5.02 | 4.90 | qfq | 21,870,001 | 110,240,718 | 1.41% |
| 2025-12-15 | 4.90 | 4.98 | 4.86 | 4.95 | 4.83 | qfq | 14,926,301 | 73,583,894 | 1.43% |
| 2025-12-12 | 4.94 | 5.02 | 4.86 | 4.88 | 4.76 | qfq | 26,575,101 | 130,799,588 | -2.01% |
| 2025-12-11 | 5.20 | 5.21 | 4.95 | 4.98 | 4.86 | qfq | 40,001,200 | 201,195,928 | -5.14% |
| 2025-12-10 | 5.18 | 5.30 | 5.17 | 5.25 | 5.12 | qfq | 37,665,200 | 196,887,448 | 1.74% |
| 2025-12-09 | 5.18 | 5.22 | 5.06 | 5.16 | 5.03 | qfq | 21,460,802 | 110,509,668 | -0.77% |
| 2025-12-08 | 5.17 | 5.24 | 5.11 | 5.20 | 5.07 | qfq | 19,272,200 | 99,494,695 | -0.76% |
| 2025-12-05 | 5.06 | 5.26 | 4.99 | 5.24 | 5.11 | qfq | 29,789,601 | 153,604,659 | 3.56% |
| 2025-12-04 | 5.10 | 5.14 | 4.98 | 5.06 | 4.94 | qfq | 17,176,300 | 86,991,761 | -0.59% |
| 2025-12-03 | 5.12 | 5.15 | 5.06 | 5.09 | 4.96 | qfq | 17,107,002 | 87,298,443 | -0.97% |
| 2025-12-02 | 5.09 | 5.17 | 5.05 | 5.14 | 5.01 | qfq | 17,196,001 | 87,895,171 | 0.78% |
| 2025-12-01 | 5.12 | 5.17 | 5.09 | 5.10 | 4.97 | qfq | 15,239,000 | 78,036,421 | -0.39% |
| 2025-11-28 | 5.10 | 5.13 | 4.98 | 5.12 | 4.99 | qfq | 22,360,600 | 113,380,057 | 0.99% |
| 2025-11-27 | 5.03 | 5.22 | 5.02 | 5.07 | 4.94 | qfq | 30,616,200 | 156,186,401 | 0.20% |
| 2025-11-26 | 5.00 | 5.08 | 4.98 | 5.06 | 4.94 | qfq | 19,674,800 | 98,994,080 | 1.20% |
| 2025-11-25 | 4.94 | 5.04 | 4.92 | 5.00 | 4.88 | qfq | 20,781,800 | 103,878,014 | 1.63% |
| 2025-11-24 | 5.00 | 5.14 | 4.85 | 4.92 | 4.80 | qfq | 46,950,801 | 232,698,843 | -0.40% |
| 2025-11-21 | 5.14 | 5.25 | 4.94 | 4.94 | 4.82 | qfq | 43,735,658 | 222,279,379 | -4.63% |
| 2025-11-20 | 5.44 | 5.44 | 5.14 | 5.18 | 5.05 | qfq | 26,505,001 | 138,420,129 | -3.90% |
| 2025-11-19 | 5.50 | 5.55 | 5.28 | 5.39 | 5.26 | qfq | 24,141,100 | 129,744,932 | -1.64% |
| 2025-11-18 | 5.69 | 5.69 | 5.46 | 5.48 | 5.34 | qfq | 28,659,800 | 157,931,197 | -3.35% |
| 2025-11-17 | 5.70 | 5.71 | 5.55 | 5.67 | 5.53 | qfq | 21,096,900 | 118,674,799 | 0.00% |
| 2025-11-14 | 5.59 | 5.80 | 5.58 | 5.67 | 5.53 | qfq | 26,259,129 | 149,822,424 | 0.53% |
| 2025-11-13 | 5.62 | 5.67 | 5.54 | 5.64 | 5.50 | qfq | 20,911,577 | 117,094,842 | 0.18% |
| 2025-11-12 | 5.70 | 5.81 | 5.59 | 5.63 | 5.49 | qfq | 24,726,001 | 139,975,206 | -1.05% |
| 2025-11-11 | 5.52 | 5.70 | 5.46 | 5.69 | 5.55 | qfq | 24,935,200 | 139,267,394 | 3.08% |
| 2025-11-10 | 5.51 | 5.55 | 5.45 | 5.52 | 5.38 | qfq | 20,902,800 | 115,174,137 | 0.36% |
| 2025-11-07 | 5.50 | 5.65 | 5.43 | 5.50 | 5.36 | qfq | 24,651,429 | 136,168,686 | 0.55% |
| 2025-11-06 | 5.62 | 5.63 | 5.45 | 5.47 | 5.33 | qfq | 24,439,904 | 134,464,170 | -2.84% |
| 2025-11-05 | 5.53 | 5.72 | 5.45 | 5.63 | 5.49 | qfq | 42,801,502 | 240,018,502 | 1.44% |
| 2025-11-04 | 5.49 | 5.64 | 5.39 | 5.55 | 5.41 | qfq | 58,559,103 | 323,749,953 | 2.21% |
| 2025-11-03 | 5.13 | 5.51 | 5.13 | 5.43 | 5.30 | qfq | 64,454,903 | 345,319,081 | 5.44% |
| 2025-10-31 | 5.08 | 5.16 | 5.07 | 5.15 | 5.02 | qfq | 13,982,500 | 71,818,534 | 1.58% |
| 2025-10-30 | 5.09 | 5.12 | 5.04 | 5.07 | 4.94 | qfq | 12,069,000 | 61,181,347 | -0.39% |
| 2025-10-29 | 5.15 | 5.18 | 5.06 | 5.09 | 4.96 | qfq | 12,789,502 | 65,126,984 | -1.55% |
| 2025-10-28 | 5.06 | 5.19 | 5.05 | 5.17 | 5.04 | qfq | 19,984,837 | 102,802,886 | 1.97% |
| 2025-10-27 | 5.06 | 5.09 | 5.03 | 5.07 | 4.94 | qfq | 9,328,600 | 47,251,810 | 0.20% |
| 2025-10-24 | 5.08 | 5.11 | 5.05 | 5.06 | 4.94 | qfq | 9,287,100 | 47,152,439 | -1.17% |
| 2025-10-23 | 5.08 | 5.14 | 5.06 | 5.12 | 4.99 | qfq | 11,799,800 | 60,089,494 | 0.99% |
| 2025-10-22 | 5.06 | 5.10 | 5.04 | 5.07 | 4.94 | qfq | 11,659,300 | 59,181,995 | 0.20% |
| 2025-10-21 | 5.00 | 5.10 | 4.96 | 5.06 | 4.94 | qfq | 12,576,798 | 63,382,002 | 1.61% |
| 2025-10-20 | 4.97 | 5.03 | 4.97 | 4.98 | 4.86 | qfq | 5,749,697 | 28,696,849 | 0.20% |
| 2025-10-17 | 5.01 | 5.03 | 4.96 | 4.97 | 4.85 | qfq | 9,568,001 | 47,852,028 | -0.60% |
| 2025-10-16 | 5.03 | 5.06 | 4.99 | 5.00 | 4.88 | qfq | 7,832,102 | 39,327,656 | -0.60% |
| 2025-10-15 | 4.99 | 5.07 | 4.99 | 5.03 | 4.91 | qfq | 10,767,400 | 54,204,336 | 0.80% |
| 2025-10-14 | 4.98 | 5.01 | 4.97 | 4.99 | 4.87 | qfq | 9,331,078 | 46,560,105 | 0.40% |
| 2025-10-13 | 4.91 | 4.99 | 4.86 | 4.97 | 4.85 | qfq | 8,689,800 | 42,959,391 | -0.40% |
| 2025-10-10 | 4.93 | 5.00 | 4.93 | 4.99 | 4.87 | qfq | 11,471,934 | 57,066,544 | 1.01% |
| 2025-10-09 | 4.95 | 4.96 | 4.92 | 4.94 | 4.82 | qfq | 7,486,378 | 36,936,941 | -0.60% |
| 2025-09-30 | 4.94 | 4.98 | 4.94 | 4.97 | 4.85 | qfq | 6,800,201 | 33,727,145 | 0.20% |
| 2025-09-29 | 4.96 | 4.97 | 4.92 | 4.96 | 4.84 | qfq | 7,276,201 | 35,977,057 | 0.00% |
| 2025-09-26 | 4.94 | 5.00 | 4.93 | 4.96 | 4.84 | qfq | 7,071,534 | 35,149,592 | 0.20% |
| 2025-09-25 | 4.95 | 5.01 | 4.94 | 4.95 | 4.83 | qfq | 8,655,378 | 42,944,597 | -0.60% |
| 2025-09-24 | 5.00 | 5.05 | 4.95 | 4.98 | 4.86 | qfq | 14,277,651 | 71,152,016 | -1.19% |
| 2025-09-23 | 5.01 | 5.10 | 4.91 | 5.04 | 4.92 | qfq | 18,926,800 | 94,284,825 | 0.20% |
| 2025-09-22 | 5.07 | 5.09 | 5.00 | 5.03 | 4.91 | qfq | 10,542,400 | 53,067,586 | -1.18% |
| 2025-09-19 | 5.11 | 5.11 | 5.03 | 5.09 | 4.96 | qfq | 14,709,800 | 74,565,693 | -0.59% |
| 2025-09-18 | 5.15 | 5.17 | 5.06 | 5.12 | 4.99 | qfq | 17,092,200 | 87,540,976 | -0.78% |
| 2025-09-17 | 5.22 | 5.24 | 5.13 | 5.16 | 5.03 | qfq | 14,947,400 | 77,355,480 | -1.15% |
| 2025-09-16 | 5.14 | 5.22 | 5.12 | 5.22 | 5.09 | qfq | 18,461,852 | 95,967,082 | 1.95% |
| 2025-09-15 | 5.14 | 5.15 | 5.10 | 5.12 | 4.99 | qfq | 9,878,100 | 50,550,423 | -0.58% |
| 2025-09-12 | 5.14 | 5.22 | 5.14 | 5.15 | 5.02 | qfq | 12,398,600 | 64,026,345 | -0.19% |
| 2025-09-11 | 5.15 | 5.17 | 5.11 | 5.16 | 5.03 | qfq | 11,361,600 | 58,292,830 | -0.19% |
| 2025-09-10 | 5.12 | 5.18 | 5.11 | 5.17 | 5.04 | qfq | 10,672,534 | 55,086,334 | 0.58% |
| 2025-09-09 | 5.19 | 5.19 | 5.13 | 5.14 | 5.01 | qfq | 10,586,408 | 54,543,840 | -0.58% |
| 2025-09-08 | 5.15 | 5.20 | 5.13 | 5.17 | 5.04 | qfq | 11,685,721 | 60,337,754 | -0.19% |
| 2025-09-05 | 5.20 | 5.20 | 5.07 | 5.18 | 5.05 | qfq | 16,356,965 | 84,017,608 | 0.00% |
| 2025-09-04 | 5.04 | 5.20 | 5.04 | 5.18 | 5.05 | qfq | 23,427,671 | 120,631,460 | 2.37% |
| 2025-09-03 | 5.18 | 5.19 | 5.05 | 5.06 | 4.94 | qfq | 14,425,972 | 73,777,726 | -2.32% |
| 2025-09-02 | 5.24 | 5.25 | 5.16 | 5.18 | 5.05 | qfq | 16,834,701 | 87,313,048 | -1.15% |
| 2025-09-01 | 5.22 | 5.27 | 5.19 | 5.24 | 5.11 | qfq | 16,315,100 | 85,347,746 | 0.00% |
| 2025-08-29 | 5.29 | 5.33 | 5.23 | 5.24 | 5.11 | qfq | 20,788,100 | 109,420,302 | -0.95% |
| 2025-08-28 | 5.32 | 5.37 | 5.20 | 5.29 | 5.16 | qfq | 23,116,553 | 122,398,878 | -0.56% |
| 2025-08-27 | 5.43 | 5.45 | 5.32 | 5.32 | 5.19 | qfq | 27,048,200 | 145,760,065 | -2.39% |
| 2025-08-26 | 5.39 | 5.45 | 5.37 | 5.45 | 5.32 | qfq | 21,509,601 | 116,611,556 | 0.37% |
| 2025-08-25 | 5.36 | 5.43 | 5.32 | 5.43 | 5.30 | qfq | 32,473,737 | 174,745,702 | 1.88% |
| 2025-08-22 | 5.33 | 5.36 | 5.30 | 5.33 | 5.20 | qfq | 15,181,600 | 80,806,906 | -0.37% |
| 2025-08-21 | 5.31 | 5.37 | 5.30 | 5.35 | 5.22 | qfq | 22,627,203 | 120,867,381 | 0.38% |
| 2025-08-20 | 5.30 | 5.33 | 5.28 | 5.33 | 5.20 | qfq | 19,625,021 | 104,070,329 | 0.19% |
| 2025-08-19 | 5.32 | 5.33 | 5.29 | 5.32 | 5.19 | qfq | 18,333,300 | 97,238,576 | 0.00% |
| 2025-08-18 | 5.31 | 5.34 | 5.29 | 5.32 | 5.19 | qfq | 20,593,600 | 109,459,963 | 0.00% |
| 2025-08-15 | 5.29 | 5.33 | 5.29 | 5.32 | 5.19 | qfq | 12,569,600 | 66,782,961 | 0.19% |
| 2025-08-14 | 5.40 | 5.42 | 5.29 | 5.31 | 5.18 | qfq | 24,503,400 | 131,271,934 | -2.93% |
| 2025-08-13 | 5.38 | 5.55 | 5.33 | 5.47 | 5.33 | qfq | 36,500,600 | 198,331,342 | 2.24% |
| 2025-08-12 | 5.33 | 5.36 | 5.31 | 5.35 | 5.22 | qfq | 12,364,201 | 65,961,068 | 0.38% |
| 2025-08-11 | 5.30 | 5.34 | 5.27 | 5.33 | 5.20 | qfq | 13,141,700 | 69,781,964 | 0.76% |
| 2025-08-08 | 5.29 | 5.30 | 5.27 | 5.29 | 5.16 | qfq | 11,824,076 | 62,505,732 | 0.00% |
| 2025-08-07 | 5.30 | 5.31 | 5.28 | 5.29 | 5.16 | qfq | 10,785,200 | 57,090,761 | -0.19% |
| 2025-08-06 | 5.33 | 5.33 | 5.28 | 5.30 | 5.17 | qfq | 12,141,276 | 64,294,280 | -0.38% |
| 2025-08-05 | 5.30 | 5.33 | 5.29 | 5.32 | 5.19 | qfq | 9,563,200 | 50,814,462 | 0.38% |
| 2025-08-04 | 5.30 | 5.31 | 5.26 | 5.30 | 5.17 | qfq | 13,911,700 | 73,511,235 | -0.56% |
| 2025-08-01 | 5.31 | 5.39 | 5.27 | 5.33 | 5.20 | qfq | 13,296,887 | 70,637,585 | 0.38% |
| 2025-07-31 | 5.35 | 5.36 | 5.29 | 5.31 | 5.18 | qfq | 16,020,001 | 85,162,220 | -1.67% |
| 2025-07-30 | 5.34 | 5.40 | 5.28 | 5.40 | 5.27 | qfq | 25,103,400 | 134,351,804 | 1.31% |
| 2025-07-29 | 5.35 | 5.38 | 5.26 | 5.33 | 5.20 | qfq | 25,804,581 | 136,912,843 | -0.93% |
| 2025-07-28 | 5.46 | 5.47 | 5.37 | 5.38 | 5.25 | qfq | 39,157,600 | 211,773,434 | -2.71% |
| 2025-07-25 | 5.75 | 5.76 | 5.50 | 5.53 | 5.39 | qfq | 73,537,700 | 409,138,845 | -5.95% |
| 2025-07-24 | 5.59 | 5.99 | 5.55 | 5.88 | 5.73 | qfq | 117,928,683 | 687,875,965 | 3.34% |
| 2025-07-23 | 5.42 | 5.95 | 5.38 | 5.69 | 5.55 | qfq | 108,304,068 | 620,611,795 | 5.18% |
| 2025-07-22 | 5.41 | 5.43 | 5.34 | 5.41 | 5.28 | qfq | 19,364,401 | 104,292,685 | 0.56% |
| 2025-07-21 | 5.32 | 5.39 | 5.31 | 5.38 | 5.25 | qfq | 13,024,000 | 69,830,634 | 0.37% |
| 2025-07-18 | 5.39 | 5.40 | 5.31 | 5.36 | 5.23 | qfq | 16,822,012 | 89,776,085 | -1.11% |
| 2025-07-17 | 5.32 | 5.63 | 5.31 | 5.42 | 5.29 | qfq | 44,003,913 | 239,731,303 | 2.07% |
| 2025-07-16 | 5.31 | 5.35 | 5.29 | 5.31 | 5.18 | qfq | 9,331,700 | 49,609,697 | -0.38% |
| 2025-07-15 | 5.32 | 5.34 | 5.22 | 5.33 | 5.20 | qfq | 13,331,799 | 70,393,289 | 0.00% |
| 2025-07-14 | 5.31 | 5.36 | 5.29 | 5.33 | 5.20 | qfq | 12,497,401 | 66,640,236 | 0.00% |
| 2025-07-11 | 5.30 | 5.34 | 5.20 | 5.33 | 5.20 | qfq | 18,908,100 | 99,763,426 | 0.19% |
| 2025-07-10 | 5.34 | 5.37 | 5.29 | 5.32 | 5.19 | qfq | 14,717,300 | 78,409,561 | -0.93% |
| 2025-07-09 | 5.34 | 5.40 | 5.33 | 5.37 | 5.24 | qfq | 19,703,464 | 105,642,477 | 0.37% |
| 2025-07-08 | 5.33 | 5.38 | 5.31 | 5.35 | 5.22 | qfq | 20,627,400 | 110,261,629 | 0.00% |
| 2025-07-07 | 5.59 | 5.59 | 5.31 | 5.35 | 5.22 | qfq | 42,781,200 | 230,879,659 | -5.81% |
| 2025-07-04 | 5.83 | 5.90 | 5.55 | 5.68 | 5.54 | qfq | 70,263,569 | 403,165,654 | -0.87% |
| 2025-07-03 | 5.90 | 5.90 | 5.67 | 5.73 | 5.59 | qfq | 32,945,713 | 188,634,002 | -1.72% |
| 2025-07-02 | 5.92 | 5.99 | 5.81 | 5.83 | 5.69 | qfq | 37,642,713 | 221,167,012 | -2.02% |
| 2025-07-01 | 5.79 | 6.02 | 5.79 | 5.95 | 5.80 | qfq | 39,621,781 | 234,477,594 | 2.59% |
| 2025-06-30 | 5.73 | 5.82 | 5.64 | 5.80 | 5.66 | qfq | 29,906,200 | 172,436,771 | 1.22% |
| 2025-06-27 | 5.90 | 5.90 | 5.66 | 5.73 | 5.59 | qfq | 41,835,382 | 240,012,633 | -1.88% |
| 2025-06-26 | 5.64 | 5.91 | 5.62 | 5.84 | 5.68 | qfq | 53,497,290 | 310,836,383 | 3.00% |
| 2025-06-25 | 5.66 | 5.74 | 5.48 | 5.67 | 5.52 | qfq | 47,105,400 | 265,277,154 | -0.18% |
| 2025-06-24 | 5.59 | 5.72 | 5.59 | 5.68 | 5.53 | qfq | 30,045,100 | 169,722,313 | 1.61% |
| 2025-06-23 | 5.44 | 5.62 | 5.41 | 5.59 | 5.44 | qfq | 30,482,500 | 168,309,996 | 2.01% |
| 2025-06-20 | 5.55 | 5.62 | 5.40 | 5.48 | 5.33 | qfq | 23,906,400 | 131,158,034 | -0.72% |
| 2025-06-19 | 5.55 | 5.71 | 5.41 | 5.52 | 5.37 | qfq | 37,392,700 | 206,976,540 | -0.54% |
| 2025-06-18 | 5.60 | 5.64 | 5.51 | 5.55 | 5.40 | qfq | 23,023,601 | 128,089,573 | -0.89% |
| 2025-06-17 | 5.67 | 5.70 | 5.55 | 5.60 | 5.45 | qfq | 22,625,500 | 126,564,798 | -0.88% |
| 2025-06-16 | 5.49 | 5.72 | 5.47 | 5.65 | 5.50 | qfq | 34,432,500 | 193,909,417 | 1.80% |
| 2025-06-13 | 5.68 | 5.69 | 5.49 | 5.55 | 5.40 | qfq | 34,584,800 | 192,611,077 | -2.63% |
| 2025-06-12 | 5.77 | 5.82 | 5.63 | 5.70 | 5.55 | qfq | 38,646,600 | 219,972,170 | -1.21% |
| 2025-06-11 | 5.57 | 5.94 | 5.57 | 5.77 | 5.61 | qfq | 55,490,002 | 319,681,983 | 2.85% |
| 2025-06-10 | 5.68 | 5.71 | 5.51 | 5.61 | 5.46 | qfq | 30,247,501 | 169,708,774 | -0.53% |
| 2025-06-09 | 5.61 | 5.78 | 5.53 | 5.64 | 5.49 | qfq | 47,519,800 | 269,208,707 | 0.36% |
| 2025-06-06 | 5.68 | 5.75 | 5.56 | 5.62 | 5.47 | qfq | 51,726,858 | 291,676,344 | -2.09% |
| 2025-06-05 | 6.00 | 6.28 | 5.65 | 5.74 | 5.58 | qfq | 123,937,577 | 734,070,847 | -1.37% |
| 2025-06-04 | 5.40 | 5.97 | 5.37 | 5.82 | 5.66 | qfq | 134,748,589 | 783,582,504 | 7.18% |
| 2025-06-03 | 5.46 | 5.48 | 5.39 | 5.43 | 5.28 | qfq | 19,495,600 | 106,000,713 | -0.55% |
| 2025-05-30 | 5.55 | 5.56 | 5.38 | 5.46 | 5.31 | qfq | 31,785,500 | 173,798,601 | -1.80% |
| 2025-05-29 | 5.49 | 5.71 | 5.43 | 5.56 | 5.41 | qfq | 55,580,801 | 310,521,602 | 0.18% |
| 2025-05-28 | 5.38 | 5.62 | 5.32 | 5.55 | 5.40 | qfq | 65,386,201 | 358,487,161 | 2.78% |
| 2025-05-27 | 5.24 | 5.42 | 5.23 | 5.40 | 5.25 | qfq | 36,696,200 | 196,339,717 | 2.27% |
| 2025-05-26 | 5.22 | 5.39 | 5.18 | 5.28 | 5.14 | qfq | 26,245,501 | 138,908,994 | 1.34% |
| 2025-05-23 | 5.27 | 5.61 | 5.19 | 5.21 | 5.07 | qfq | 51,988,357 | 277,899,189 | -1.51% |
| 2025-05-22 | 5.34 | 5.43 | 5.26 | 5.29 | 5.15 | qfq | 34,812,411 | 185,675,844 | -0.94% |
| 2025-05-21 | 5.32 | 5.39 | 5.21 | 5.34 | 5.20 | qfq | 47,267,203 | 249,848,985 | 0.19% |
| 2025-05-20 | 5.06 | 5.43 | 5.05 | 5.33 | 5.19 | qfq | 65,517,963 | 345,174,265 | 4.31% |
| 2025-05-19 | 4.96 | 5.12 | 4.95 | 5.11 | 4.97 | qfq | 38,393,300 | 193,532,972 | 2.40% |
| 2025-05-16 | 4.87 | 5.03 | 4.84 | 4.99 | 4.85 | qfq | 39,595,301 | 195,530,800 | 2.25% |
| 2025-05-15 | 4.92 | 4.95 | 4.87 | 4.88 | 4.75 | qfq | 21,851,500 | 107,203,951 | -0.81% |
| 2025-05-14 | 4.89 | 4.92 | 4.84 | 4.92 | 4.79 | qfq | 20,459,601 | 99,985,601 | 0.61% |
| 2025-05-13 | 4.95 | 4.98 | 4.88 | 4.89 | 4.76 | qfq | 19,902,701 | 97,917,044 | -0.61% |
| 2025-05-12 | 4.95 | 4.97 | 4.86 | 4.92 | 4.79 | qfq | 25,550,201 | 125,213,188 | 0.00% |
| 2025-05-09 | 5.03 | 5.06 | 4.91 | 4.92 | 4.79 | qfq | 28,728,294 | 142,265,336 | -2.96% |
| 2025-05-08 | 5.00 | 5.09 | 4.92 | 5.07 | 4.93 | qfq | 34,648,900 | 174,484,708 | 1.00% |
| 2025-05-07 | 4.95 | 5.05 | 4.93 | 5.02 | 4.88 | qfq | 41,676,484 | 208,015,450 | 2.03% |
| 2025-05-06 | 4.84 | 4.94 | 4.83 | 4.92 | 4.79 | qfq | 34,046,879 | 166,449,144 | 1.86% |
| 2025-04-30 | 4.87 | 4.96 | 4.82 | 4.83 | 4.70 | qfq | 33,831,435 | 164,470,631 | 0.42% |
| 2025-04-29 | 4.78 | 4.94 | 4.77 | 4.81 | 4.68 | qfq | 37,609,399 | 182,566,589 | -1.43% |
| 2025-04-28 | 5.11 | 5.15 | 4.88 | 4.88 | 4.75 | qfq | 51,594,499 | 256,437,815 | -3.37% |
| 2025-04-25 | 5.20 | 5.24 | 5.04 | 5.05 | 4.91 | qfq | 85,996,580 | 440,844,721 | -6.13% |
| 2025-04-24 | 5.72 | 5.74 | 5.33 | 5.38 | 5.23 | qfq | 133,267,673 | 725,684,159 | -9.12% |
| 2025-04-23 | 6.50 | 6.88 | 5.90 | 5.92 | 5.76 | qfq | 200,128,646 | 1,283,217,289 | -5.28% |
| 2025-04-22 | 5.66 | 6.25 | 5.53 | 6.25 | 6.08 | qfq | 121,229,016 | 708,874,514 | 10.04% |
| 2025-04-21 | 5.48 | 5.89 | 5.40 | 5.68 | 5.53 | qfq | 104,634,713 | 593,575,243 | 1.43% |
| 2025-04-18 | 5.42 | 5.77 | 5.35 | 5.60 | 5.45 | qfq | 118,787,600 | 662,042,427 | 1.82% |
| 2025-04-17 | 5.18 | 5.62 | 5.13 | 5.50 | 5.35 | qfq | 104,602,780 | 567,655,966 | 4.56% |
| 2025-04-16 | 5.18 | 5.35 | 4.95 | 5.26 | 5.12 | qfq | 62,923,881 | 324,620,584 | 1.94% |
| 2025-04-15 | 5.33 | 5.47 | 5.10 | 5.16 | 5.02 | qfq | 64,791,800 | 339,567,008 | -4.09% |
| 2025-04-14 | 5.26 | 5.60 | 5.26 | 5.38 | 5.23 | qfq | 82,354,201 | 446,458,900 | 2.67% |
| 2025-04-11 | 5.45 | 5.53 | 5.22 | 5.24 | 5.10 | qfq | 92,076,881 | 494,901,801 | -4.90% |
| 2025-04-10 | 4.90 | 5.51 | 4.88 | 5.51 | 5.36 | qfq | 106,295,960 | 570,963,448 | 9.98% |
| 2025-04-09 | 5.33 | 5.33 | 4.65 | 5.01 | 4.87 | qfq | 70,357,300 | 349,802,347 | 1.42% |
| 2025-04-08 | 4.54 | 4.94 | 4.49 | 4.94 | 4.81 | qfq | 39,293,000 | 186,879,027 | 10.02% |
| 2025-04-07 | 4.84 | 4.84 | 4.39 | 4.49 | 4.37 | qfq | 26,383,500 | 118,636,989 | -7.99% |
| 2025-04-03 | 4.74 | 4.94 | 4.74 | 4.88 | 4.75 | qfq | 11,618,090 | 56,618,813 | 1.04% |
| 2025-04-02 | 4.89 | 4.91 | 4.83 | 4.83 | 4.70 | qfq | 8,470,001 | 41,195,479 | -0.82% |
| 2025-04-01 | 4.85 | 4.92 | 4.84 | 4.87 | 4.74 | qfq | 12,285,601 | 60,042,396 | 0.21% |
| 2025-03-31 | 4.90 | 4.96 | 4.73 | 4.86 | 4.73 | qfq | 28,768,901 | 139,094,108 | -3.38% |
| 2025-03-28 | 5.22 | 5.26 | 4.99 | 5.03 | 4.89 | qfq | 23,909,200 | 121,366,701 | -4.37% |
| 2025-03-27 | 5.22 | 5.33 | 5.20 | 5.26 | 5.12 | qfq | 18,744,382 | 98,674,222 | 1.15% |
| 2025-03-26 | 5.19 | 5.27 | 5.18 | 5.20 | 5.06 | qfq | 14,762,200 | 76,958,847 | 0.39% |
| 2025-03-25 | 5.17 | 5.23 | 5.13 | 5.18 | 5.04 | qfq | 14,926,643 | 77,370,093 | 0.00% |
| 2025-03-24 | 5.24 | 5.34 | 5.08 | 5.18 | 5.04 | qfq | 23,883,700 | 124,241,702 | -1.33% |
| 2025-03-21 | 5.29 | 5.35 | 5.25 | 5.25 | 5.11 | qfq | 20,654,300 | 109,271,711 | -1.32% |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.32 | 5.18 | qfq | 23,601,300 | 125,339,224 | -0.75% |
| 2025-03-19 | 5.45 | 5.47 | 5.29 | 5.36 | 5.21 | qfq | 39,769,106 | 212,965,354 | -1.65% |
| 2025-03-18 | 5.69 | 5.69 | 5.43 | 5.45 | 5.30 | qfq | 52,802,157 | 290,568,071 | -2.50% |
| 2025-03-17 | 5.80 | 5.97 | 5.59 | 5.59 | 5.44 | qfq | 92,950,381 | 532,281,830 | -6.21% |
| 2025-03-14 | 5.60 | 5.96 | 5.45 | 5.96 | 5.80 | qfq | 122,435,214 | 720,774,877 | 9.96% |
| 2025-03-13 | 5.30 | 5.45 | 5.26 | 5.42 | 5.27 | qfq | 33,318,700 | 179,548,522 | 2.46% |
| 2025-03-12 | 5.22 | 5.36 | 5.17 | 5.29 | 5.15 | qfq | 22,812,153 | 120,300,057 | 1.93% |
| 2025-03-11 | 5.15 | 5.21 | 5.11 | 5.19 | 5.05 | qfq | 16,369,153 | 84,566,271 | -0.19% |
| 2025-03-10 | 5.15 | 5.26 | 5.11 | 5.20 | 5.06 | qfq | 24,054,400 | 125,207,645 | 0.97% |
| 2025-03-07 | 5.02 | 5.25 | 4.99 | 5.15 | 5.01 | qfq | 33,799,390 | 173,273,843 | 2.59% |
| 2025-03-06 | 5.00 | 5.10 | 4.97 | 5.02 | 4.88 | qfq | 21,971,500 | 110,336,355 | 0.00% |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.02 | 4.88 | qfq | 15,446,300 | 77,594,005 | -0.40% |
| 2025-03-04 | 5.06 | 5.10 | 4.99 | 5.04 | 4.90 | qfq | 18,276,952 | 92,086,959 | -0.79% |
| 2025-03-03 | 5.07 | 5.19 | 5.02 | 5.08 | 4.94 | qfq | 34,101,077 | 173,243,294 | -1.17% |
| 2025-02-28 | 5.11 | 5.45 | 5.03 | 5.14 | 5.00 | qfq | 53,234,725 | 277,196,044 | 0.98% |
| 2025-02-27 | 4.85 | 5.19 | 4.83 | 5.09 | 4.95 | qfq | 51,557,099 | 260,185,029 | 4.73% |
| 2025-02-26 | 4.84 | 4.88 | 4.83 | 4.86 | 4.73 | qfq | 9,598,300 | 46,556,392 | 0.62% |
| 2025-02-25 | 4.77 | 4.94 | 4.76 | 4.83 | 4.70 | qfq | 16,479,802 | 80,142,051 | 0.00% |
| 2025-02-24 | 4.85 | 4.89 | 4.79 | 4.83 | 4.70 | qfq | 11,528,500 | 55,722,922 | -0.62% |
| 2025-02-21 | 4.91 | 4.93 | 4.81 | 4.86 | 4.73 | qfq | 16,807,600 | 81,731,685 | -1.02% |
| 2025-02-20 | 4.80 | 4.94 | 4.80 | 4.91 | 4.78 | qfq | 25,722,300 | 125,872,653 | 2.08% |
| 2025-02-19 | 4.84 | 4.85 | 4.75 | 4.81 | 4.68 | qfq | 14,787,900 | 71,105,549 | 0.21% |
| 2025-02-18 | 4.92 | 4.95 | 4.75 | 4.80 | 4.67 | qfq | 21,848,501 | 105,563,813 | -2.83% |
| 2025-02-17 | 4.91 | 5.02 | 4.86 | 4.94 | 4.81 | qfq | 22,435,400 | 110,495,571 | -0.20% |
| 2025-02-14 | 4.97 | 5.05 | 4.89 | 4.95 | 4.82 | qfq | 28,764,800 | 142,918,237 | 0.00% |
| 2025-02-13 | 4.94 | 5.06 | 4.82 | 4.95 | 4.82 | qfq | 32,750,899 | 162,368,227 | 0.61% |
| 2025-02-12 | 4.79 | 4.93 | 4.73 | 4.92 | 4.79 | qfq | 24,971,010 | 120,729,372 | 2.50% |
| 2025-02-11 | 4.90 | 4.91 | 4.74 | 4.80 | 4.67 | qfq | 24,621,310 | 117,811,396 | -1.44% |
| 2025-02-10 | 4.60 | 5.05 | 4.59 | 4.87 | 4.74 | qfq | 52,869,000 | 255,209,346 | 6.10% |
| 2025-02-07 | 4.50 | 4.65 | 4.49 | 4.59 | 4.47 | qfq | 21,605,100 | 98,927,824 | 2.00% |
| 2025-02-06 | 4.45 | 4.50 | 4.35 | 4.50 | 4.38 | qfq | 15,394,200 | 68,452,702 | 0.67% |
| 2025-02-05 | 4.47 | 4.51 | 4.41 | 4.47 | 4.35 | qfq | 10,974,801 | 48,868,242 | 0.68% |
| 2025-01-27 | 4.52 | 4.57 | 4.44 | 4.44 | 4.32 | qfq | 13,017,701 | 58,729,389 | -1.55% |
| 2025-01-24 | 4.49 | 4.62 | 4.44 | 4.51 | 4.39 | qfq | 17,657,400 | 79,442,307 | 0.00% |
| 2025-01-23 | 4.58 | 4.73 | 4.50 | 4.51 | 4.39 | qfq | 27,835,500 | 128,687,893 | -0.22% |
| 2025-01-22 | 4.69 | 4.69 | 4.48 | 4.52 | 4.40 | qfq | 20,618,400 | 94,074,872 | -4.03% |
| 2025-01-21 | 4.67 | 4.84 | 4.52 | 4.71 | 4.58 | qfq | 31,567,976 | 147,665,008 | 1.29% |
| 2025-01-20 | 4.61 | 4.71 | 4.51 | 4.65 | 4.52 | qfq | 19,937,400 | 92,366,807 | 1.75% |
| 2025-01-17 | 4.66 | 4.67 | 4.55 | 4.57 | 4.45 | qfq | 18,626,900 | 85,377,182 | -2.35% |
| 2025-01-16 | 4.60 | 4.75 | 4.55 | 4.68 | 4.55 | qfq | 30,437,000 | 142,129,715 | 1.74% |
| 2025-01-15 | 4.53 | 4.72 | 4.46 | 4.60 | 4.48 | qfq | 31,855,500 | 146,166,548 | 1.55% |
| 2025-01-14 | 4.37 | 4.56 | 4.32 | 4.53 | 4.41 | qfq | 26,532,900 | 118,598,929 | 5.10% |
| 2025-01-13 | 4.31 | 4.37 | 4.12 | 4.31 | 4.19 | qfq | 20,459,400 | 87,323,303 | -0.92% |
| 2025-01-10 | 4.55 | 4.60 | 4.33 | 4.35 | 4.23 | qfq | 25,767,700 | 115,142,428 | -4.61% |
| 2025-01-09 | 4.50 | 4.61 | 4.50 | 4.56 | 4.44 | qfq | 20,418,100 | 93,152,166 | -0.65% |
| 2025-01-08 | 4.51 | 4.61 | 4.44 | 4.59 | 4.47 | qfq | 28,376,749 | 128,871,126 | 0.44% |
| 2025-01-07 | 4.47 | 4.60 | 4.43 | 4.57 | 4.45 | qfq | 32,580,500 | 147,293,364 | 2.47% |
| 2025-01-06 | 4.60 | 4.64 | 4.30 | 4.46 | 4.34 | qfq | 35,663,500 | 159,295,718 | -4.29% |
| 2025-01-03 | 5.08 | 5.08 | 4.64 | 4.66 | 4.53 | qfq | 47,035,693 | 223,759,222 | -8.45% |
| 2025-01-02 | 4.93 | 5.24 | 4.91 | 5.09 | 4.95 | qfq | 48,557,993 | 249,088,777 | 2.41% |
| 2024-12-31 | 4.99 | 5.19 | 4.95 | 4.97 | 4.84 | qfq | 39,000,298 | 198,531,109 | -1.00% |
| 2024-12-30 | 5.09 | 5.11 | 4.95 | 5.02 | 4.88 | qfq | 26,815,524 | 134,911,037 | -1.38% |
| 2024-12-27 | 4.98 | 5.20 | 4.90 | 5.09 | 4.95 | qfq | 43,161,832 | 218,836,915 | 1.80% |
| 2024-12-26 | 4.90 | 5.05 | 4.86 | 5.00 | 4.86 | qfq | 37,332,201 | 185,292,285 | 2.46% |
| 2024-12-25 | 4.95 | 4.98 | 4.63 | 4.88 | 4.75 | qfq | 45,912,937 | 221,603,031 | -1.81% |
| 2024-12-24 | 4.90 | 5.07 | 4.82 | 4.97 | 4.84 | qfq | 42,965,700 | 212,314,122 | 0.81% |
| 2024-12-23 | 5.22 | 5.28 | 4.91 | 4.93 | 4.80 | qfq | 47,677,031 | 240,594,917 | -8.02% |
| 2024-12-20 | 5.45 | 5.54 | 5.15 | 5.36 | 5.21 | qfq | 82,774,821 | 441,603,951 | -2.55% |
| 2024-12-19 | 6.04 | 6.09 | 5.44 | 5.50 | 5.35 | qfq | 112,981,254 | 634,051,059 | -8.94% |
| 2024-12-18 | 6.61 | 7.32 | 6.03 | 6.04 | 5.88 | qfq | 155,426,545 | 1,008,608,442 | -9.85% |
| 2024-12-17 | 7.08 | 7.08 | 6.10 | 6.70 | 6.52 | qfq | 149,736,700 | 1,008,580,053 | 4.04% |
| 2024-12-16 | 6.30 | 6.44 | 6.29 | 6.44 | 6.27 | qfq | 29,638,196 | 190,602,973 | 10.09% |
| 2024-12-13 | 5.85 | 6.12 | 5.69 | 5.85 | 5.69 | qfq | 54,399,888 | 317,816,492 | -0.85% |
| 2024-12-12 | 5.73 | 6.00 | 5.64 | 5.90 | 5.74 | qfq | 60,293,127 | 352,955,849 | 2.08% |
| 2024-12-11 | 5.45 | 5.91 | 5.39 | 5.78 | 5.62 | qfq | 55,751,376 | 317,699,785 | 7.64% |
| 2024-12-10 | 5.57 | 5.68 | 5.35 | 5.37 | 5.22 | qfq | 32,209,722 | 176,965,138 | 0.00% |
| 2024-12-09 | 5.48 | 5.54 | 5.30 | 5.37 | 5.22 | qfq | 22,190,501 | 119,321,979 | -2.19% |
| 2024-12-06 | 5.66 | 5.70 | 5.45 | 5.49 | 5.34 | qfq | 29,657,479 | 164,286,541 | -3.35% |
| 2024-12-05 | 5.62 | 5.79 | 5.30 | 5.68 | 5.53 | qfq | 43,576,849 | 242,152,108 | -3.57% |
| 2024-12-04 | 5.65 | 6.00 | 5.60 | 5.89 | 5.73 | qfq | 58,086,140 | 338,634,390 | 1.20% |
| 2024-12-03 | 5.98 | 6.30 | 5.74 | 5.82 | 5.66 | qfq | 93,855,140 | 565,455,745 | 1.57% |
| 2024-12-02 | 5.30 | 5.89 | 5.30 | 5.73 | 5.57 | qfq | 75,259,896 | 420,367,532 | 7.10% |
| 2024-11-29 | 5.36 | 5.55 | 5.23 | 5.35 | 5.20 | qfq | 48,433,798 | 261,253,332 | -1.11% |
| 2024-11-28 | 5.25 | 5.50 | 5.14 | 5.41 | 5.26 | qfq | 60,084,101 | 319,748,061 | 2.85% |
| 2024-11-27 | 5.11 | 5.40 | 5.06 | 5.26 | 5.12 | qfq | 52,581,011 | 272,712,179 | -1.68% |
| 2024-11-26 | 5.48 | 5.67 | 5.11 | 5.35 | 5.20 | qfq | 83,984,598 | 452,309,612 | 0.94% |
| 2024-11-25 | 4.80 | 5.30 | 4.76 | 5.30 | 5.16 | qfq | 50,925,889 | 263,871,748 | 9.96% |
| 2024-11-22 | 4.89 | 4.94 | 4.73 | 4.82 | 4.69 | qfq | 9,797,789 | 47,528,769 | -1.43% |
| 2024-11-21 | 4.83 | 4.94 | 4.80 | 4.89 | 4.76 | qfq | 7,370,100 | 35,943,765 | 1.03% |
| 2024-11-20 | 4.78 | 4.87 | 4.75 | 4.84 | 4.71 | qfq | 7,959,889 | 38,312,394 | 1.89% |
| 2024-11-19 | 4.70 | 4.75 | 4.64 | 4.75 | 4.62 | qfq | 8,691,900 | 40,885,285 | 1.06% |
| 2024-11-18 | 4.79 | 4.96 | 4.66 | 4.70 | 4.57 | qfq | 10,877,700 | 52,011,743 | -1.88% |
| 2024-11-15 | 4.76 | 4.83 | 4.72 | 4.79 | 4.66 | qfq | 9,410,001 | 44,938,824 | 0.84% |
| 2024-11-14 | 4.85 | 4.87 | 4.70 | 4.75 | 4.62 | qfq | 9,984,782 | 47,961,129 | -3.26% |
| 2024-11-13 | 4.93 | 5.05 | 4.82 | 4.91 | 4.78 | qfq | 12,431,832 | 61,201,069 | -2.39% |
| 2024-11-12 | 4.79 | 5.18 | 4.75 | 5.03 | 4.89 | qfq | 30,805,531 | 152,584,448 | 5.23% |
| 2024-11-11 | 4.78 | 4.82 | 4.67 | 4.78 | 4.65 | qfq | 13,793,197 | 65,433,315 | -1.04% |
| 2024-11-08 | 4.88 | 4.91 | 4.75 | 4.83 | 4.70 | qfq | 18,595,783 | 89,487,920 | -0.82% |
| 2024-11-07 | 4.63 | 4.94 | 4.58 | 4.87 | 4.74 | qfq | 28,470,203 | 136,071,041 | 5.18% |
| 2024-11-06 | 4.54 | 4.73 | 4.48 | 4.63 | 4.50 | qfq | 18,612,143 | 85,366,257 | 1.98% |
| 2024-11-05 | 4.39 | 4.61 | 4.39 | 4.54 | 4.42 | qfq | 19,421,042 | 87,588,304 | 4.13% |
| 2024-11-04 | 4.27 | 4.38 | 4.24 | 4.36 | 4.24 | qfq | 9,453,870 | 40,908,803 | 1.63% |
| 2024-11-01 | 4.40 | 4.41 | 4.20 | 4.29 | 4.17 | qfq | 13,875,591 | 59,435,289 | -2.94% |
| 2024-10-31 | 4.30 | 4.45 | 4.26 | 4.42 | 4.30 | qfq | 19,401,500 | 85,055,496 | 3.51% |
| 2024-10-30 | 4.25 | 4.33 | 4.22 | 4.27 | 4.15 | qfq | 7,618,300 | 32,535,502 | 0.23% |
| 2024-10-29 | 4.35 | 4.38 | 4.23 | 4.26 | 4.14 | qfq | 17,105,632 | 73,612,384 | -2.07% |
| 2024-10-28 | 4.21 | 4.38 | 4.18 | 4.35 | 4.23 | qfq | 17,510,900 | 75,603,063 | 2.84% |
| 2024-10-25 | 4.10 | 4.29 | 4.09 | 4.23 | 4.12 | qfq | 18,456,802 | 77,302,629 | 3.68% |
| 2024-10-24 | 4.10 | 4.12 | 4.06 | 4.08 | 3.97 | qfq | 6,401,300 | 26,220,901 | -0.49% |
| 2024-10-23 | 4.11 | 4.15 | 4.08 | 4.10 | 3.99 | qfq | 9,634,800 | 39,650,471 | -0.49% |
| 2024-10-22 | 4.07 | 4.15 | 4.06 | 4.12 | 4.01 | qfq | 11,259,902 | 46,233,456 | 1.23% |
| 2024-10-21 | 4.03 | 4.10 | 4.00 | 4.07 | 3.96 | qfq | 12,029,902 | 48,798,601 | 0.99% |
| 2024-10-18 | 3.90 | 4.04 | 3.89 | 4.03 | 3.92 | qfq | 14,131,273 | 56,190,268 | 2.03% |
| 2024-10-17 | 3.96 | 3.99 | 3.88 | 3.95 | 3.84 | qfq | 10,638,730 | 41,815,742 | 0.00% |
| 2024-10-16 | 3.94 | 3.99 | 3.88 | 3.95 | 3.84 | qfq | 7,527,889 | 29,686,399 | -0.25% |
| 2024-10-15 | 3.99 | 4.05 | 3.95 | 3.96 | 3.85 | qfq | 8,334,800 | 33,316,152 | -1.25% |
| 2024-10-14 | 4.00 | 4.06 | 3.91 | 4.01 | 3.90 | qfq | 8,050,635 | 32,024,787 | 0.50% |
| 2024-10-11 | 4.06 | 4.17 | 3.93 | 3.99 | 3.88 | qfq | 10,034,600 | 40,540,992 | -2.44% |
| 2024-10-10 | 4.03 | 4.18 | 4.01 | 4.09 | 3.98 | qfq | 12,625,002 | 51,795,007 | 1.49% |
| 2024-10-09 | 4.38 | 4.39 | 4.03 | 4.03 | 3.92 | qfq | 21,580,252 | 90,191,542 | -9.64% |
| 2024-10-08 | 4.75 | 4.76 | 4.31 | 4.46 | 4.34 | qfq | 31,147,459 | 140,552,223 | 2.76% |
| 2024-09-30 | 4.11 | 4.39 | 4.02 | 4.34 | 4.22 | qfq | 26,282,000 | 110,701,869 | 7.16% |
| 2024-09-27 | 3.90 | 4.05 | 3.85 | 4.05 | 3.94 | qfq | 10,819,150 | 42,497,760 | 4.38% |
| 2024-09-26 | 3.73 | 3.91 | 3.72 | 3.88 | 3.77 | qfq | 10,440,800 | 39,842,977 | 3.19% |
| 2024-09-25 | 3.71 | 3.82 | 3.71 | 3.76 | 3.66 | qfq | 10,581,601 | 39,954,478 | 1.62% |
| 2024-09-24 | 3.64 | 3.72 | 3.59 | 3.70 | 3.60 | qfq | 7,572,200 | 27,699,423 | 3.35% |
| 2024-09-23 | 3.60 | 3.60 | 3.56 | 3.58 | 3.48 | qfq | 4,397,700 | 15,725,745 | -0.83% |
| 2024-09-20 | 3.67 | 3.67 | 3.59 | 3.61 | 3.51 | qfq | 2,778,600 | 10,075,808 | -1.37% |
| 2024-09-19 | 3.58 | 3.68 | 3.57 | 3.66 | 3.56 | qfq | 5,545,200 | 20,206,396 | 2.81% |
| 2024-09-18 | 3.56 | 3.58 | 3.49 | 3.56 | 3.46 | qfq | 4,328,400 | 15,272,312 | 0.28% |
| 2024-09-13 | 3.58 | 3.63 | 3.55 | 3.55 | 3.45 | qfq | 3,799,589 | 13,634,025 | -1.66% |
| 2024-09-12 | 3.67 | 3.70 | 3.59 | 3.61 | 3.51 | qfq | 5,805,400 | 21,101,291 | -1.63% |
| 2024-09-11 | 3.69 | 3.72 | 3.65 | 3.67 | 3.57 | qfq | 5,390,600 | 19,883,438 | -1.34% |
| 2024-09-10 | 3.73 | 3.75 | 3.67 | 3.72 | 3.62 | qfq | 4,952,900 | 18,355,830 | 0.27% |
| 2024-09-09 | 3.70 | 3.76 | 3.66 | 3.71 | 3.61 | qfq | 6,097,300 | 22,694,026 | 0.54% |
| 2024-09-06 | 3.72 | 3.76 | 3.68 | 3.69 | 3.59 | qfq | 6,993,700 | 25,973,176 | -0.27% |
| 2024-09-05 | 3.66 | 3.72 | 3.66 | 3.70 | 3.60 | qfq | 3,850,600 | 14,228,812 | 0.82% |
| 2024-09-04 | 3.72 | 3.76 | 3.65 | 3.67 | 3.57 | qfq | 6,650,510 | 24,648,466 | -1.08% |
| 2024-09-03 | 3.57 | 3.76 | 3.57 | 3.71 | 3.61 | qfq | 12,687,922 | 46,893,566 | 3.06% |
| 2024-09-02 | 3.53 | 3.64 | 3.52 | 3.60 | 3.50 | qfq | 12,887,900 | 46,274,837 | 1.69% |
| 2024-08-30 | 3.45 | 3.63 | 3.41 | 3.54 | 3.44 | qfq | 13,389,700 | 47,445,029 | 2.61% |
| 2024-08-29 | 3.45 | 3.49 | 3.40 | 3.45 | 3.36 | qfq | 9,597,800 | 33,087,105 | -1.15% |
| 2024-08-28 | 3.52 | 3.65 | 3.43 | 3.49 | 3.40 | qfq | 8,145,100 | 28,519,673 | 1.75% |
| 2024-08-27 | 3.49 | 3.53 | 3.38 | 3.43 | 3.34 | qfq | 4,685,000 | 16,188,993 | -1.72% |
| 2024-08-26 | 3.42 | 3.51 | 3.41 | 3.49 | 3.40 | qfq | 3,490,600 | 12,136,075 | 1.45% |
| 2024-08-23 | 3.47 | 3.48 | 3.40 | 3.44 | 3.35 | qfq | 2,977,900 | 10,222,034 | -0.86% |
| 2024-08-22 | 3.52 | 3.54 | 3.44 | 3.47 | 3.38 | qfq | 4,699,410 | 16,431,623 | -1.42% |
| 2024-08-21 | 3.52 | 3.55 | 3.50 | 3.52 | 3.42 | qfq | 2,863,100 | 10,079,650 | -0.56% |
| 2024-08-20 | 3.60 | 3.65 | 3.51 | 3.54 | 3.44 | qfq | 6,025,500 | 21,553,328 | -1.39% |
| 2024-08-19 | 3.58 | 3.61 | 3.54 | 3.59 | 3.49 | qfq | 2,884,700 | 10,339,389 | 0.28% |
| 2024-08-16 | 3.65 | 3.66 | 3.56 | 3.58 | 3.48 | qfq | 4,365,000 | 15,733,080 | -1.65% |
| 2024-08-15 | 3.63 | 3.68 | 3.56 | 3.64 | 3.54 | qfq | 5,198,900 | 18,890,049 | 0.00% |
| 2024-08-14 | 3.66 | 3.70 | 3.63 | 3.64 | 3.54 | qfq | 3,036,100 | 11,104,138 | -0.55% |
| 2024-08-13 | 3.65 | 3.67 | 3.61 | 3.66 | 3.56 | qfq | 3,555,500 | 12,935,588 | -0.27% |
| 2024-08-12 | 3.72 | 3.73 | 3.65 | 3.67 | 3.57 | qfq | 5,881,400 | 21,665,846 | -2.13% |
| 2024-08-09 | 3.79 | 3.84 | 3.75 | 3.75 | 3.65 | qfq | 5,378,100 | 20,370,175 | -1.83% |
| 2024-08-08 | 3.72 | 3.86 | 3.70 | 3.82 | 3.72 | qfq | 9,633,700 | 36,543,590 | 2.14% |
| 2024-08-07 | 3.78 | 3.78 | 3.72 | 3.74 | 3.64 | qfq | 6,334,106 | 23,744,946 | -1.58% |
| 2024-08-06 | 3.75 | 3.81 | 3.70 | 3.80 | 3.70 | qfq | 15,476,707 | 58,400,794 | 2.15% |
| 2024-08-05 | 3.69 | 3.85 | 3.68 | 3.72 | 3.62 | qfq | 12,414,401 | 46,797,329 | 0.00% |
| 2024-08-02 | 3.73 | 3.76 | 3.70 | 3.72 | 3.62 | qfq | 4,682,200 | 17,445,718 | -1.06% |
| 2024-08-01 | 3.83 | 3.83 | 3.72 | 3.76 | 3.66 | qfq | 8,572,500 | 32,293,654 | -1.57% |
| 2024-07-31 | 3.72 | 3.83 | 3.72 | 3.82 | 3.72 | qfq | 5,046,700 | 19,184,996 | 2.14% |
| 2024-07-30 | 3.69 | 3.78 | 3.68 | 3.74 | 3.64 | qfq | 4,695,600 | 17,504,523 | 0.81% |
| 2024-07-29 | 3.70 | 3.72 | 3.65 | 3.71 | 3.61 | qfq | 2,847,500 | 10,515,427 | 0.27% |
| 2024-07-26 | 3.67 | 3.71 | 3.65 | 3.70 | 3.60 | qfq | 3,527,700 | 13,008,345 | 1.37% |
| 2024-07-25 | 3.61 | 3.70 | 3.59 | 3.65 | 3.55 | qfq | 3,490,400 | 12,748,854 | 0.27% |
| 2024-07-24 | 3.70 | 3.71 | 3.62 | 3.64 | 3.54 | qfq | 3,836,401 | 14,049,458 | -2.15% |
| 2024-07-23 | 3.71 | 3.75 | 3.68 | 3.72 | 3.62 | qfq | 5,413,100 | 20,148,171 | 0.27% |
| 2024-07-22 | 3.72 | 3.79 | 3.68 | 3.71 | 3.61 | qfq | 4,827,000 | 17,956,416 | -0.27% |
| 2024-07-19 | 3.73 | 3.75 | 3.71 | 3.72 | 3.62 | qfq | 3,785,800 | 14,097,618 | -0.80% |
| 2024-07-18 | 3.79 | 3.79 | 3.71 | 3.75 | 3.65 | qfq | 4,755,500 | 17,781,915 | -1.57% |
| 2024-07-17 | 3.73 | 3.85 | 3.71 | 3.81 | 3.71 | qfq | 9,082,900 | 34,345,456 | 1.60% |
| 2024-07-16 | 3.80 | 3.80 | 3.72 | 3.75 | 3.65 | qfq | 5,982,200 | 22,422,444 | -1.32% |
| 2024-07-15 | 3.87 | 3.89 | 3.79 | 3.80 | 3.70 | qfq | 7,217,948 | 27,629,956 | -3.06% |
| 2024-07-12 | 3.94 | 4.00 | 3.88 | 3.92 | 3.81 | qfq | 13,787,369 | 54,058,095 | 0.26% |
| 2024-07-11 | 3.83 | 3.93 | 3.75 | 3.91 | 3.80 | qfq | 16,571,888 | 63,654,421 | 2.09% |
| 2024-07-10 | 3.78 | 3.85 | 3.68 | 3.83 | 3.73 | qfq | 17,675,000 | 66,450,225 | 0.26% |
| 2024-07-09 | 3.75 | 3.85 | 3.69 | 3.82 | 3.72 | qfq | 10,815,800 | 40,824,548 | 0.53% |
| 2024-07-08 | 3.80 | 3.83 | 3.67 | 3.80 | 3.70 | qfq | 10,478,300 | 39,339,837 | 0.53% |
| 2024-07-05 | 3.72 | 3.83 | 3.63 | 3.78 | 3.68 | qfq | 10,943,110 | 41,030,041 | 1.34% |
| 2024-07-04 | 3.91 | 3.94 | 3.70 | 3.73 | 3.63 | qfq | 19,369,400 | 73,455,743 | -6.52% |
| 2024-07-03 | 3.85 | 4.09 | 3.80 | 3.99 | 3.88 | qfq | 29,492,079 | 116,499,632 | 5.28% |
| 2024-07-02 | 3.71 | 3.80 | 3.68 | 3.79 | 3.69 | qfq | 10,400,819 | 39,106,442 | 1.07% |
| 2024-07-01 | 3.66 | 3.85 | 3.59 | 3.75 | 3.65 | qfq | 13,744,755 | 50,868,056 | 2.18% |
| 2024-06-28 | 3.59 | 3.82 | 3.58 | 3.67 | 3.57 | qfq | 13,524,510 | 50,024,788 | 1.38% |
| 2024-06-27 | 3.67 | 3.70 | 3.59 | 3.62 | 3.52 | qfq | 4,549,510 | 16,587,004 | -2.16% |
| 2024-06-26 | 3.63 | 3.72 | 3.60 | 3.70 | 3.56 | qfq | 5,791,010 | 21,241,270 | 1.65% |
| 2024-06-25 | 3.63 | 3.67 | 3.59 | 3.64 | 3.50 | qfq | 7,297,020 | 26,476,235 | 0.28% |
| 2024-06-24 | 3.70 | 3.70 | 3.56 | 3.63 | 3.49 | qfq | 7,762,100 | 27,957,166 | -1.63% |
| 2024-06-21 | 3.67 | 3.78 | 3.64 | 3.69 | 3.55 | qfq | 5,823,900 | 21,618,389 | 0.54% |
| 2024-06-20 | 3.75 | 3.76 | 3.66 | 3.67 | 3.53 | qfq | 5,199,010 | 19,182,798 | -2.13% |
| 2024-06-19 | 3.79 | 3.79 | 3.72 | 3.75 | 3.61 | qfq | 4,476,581 | 16,811,008 | -0.79% |
| 2024-06-18 | 3.76 | 3.81 | 3.73 | 3.78 | 3.64 | qfq | 5,541,944 | 20,996,596 | 0.27% |
| 2024-06-17 | 3.80 | 3.85 | 3.74 | 3.77 | 3.63 | qfq | 7,070,321 | 26,723,660 | -1.57% |
| 2024-06-14 | 3.92 | 3.92 | 3.79 | 3.83 | 3.69 | qfq | 10,772,470 | 41,274,603 | -2.30% |
| 2024-06-13 | 3.98 | 4.00 | 3.88 | 3.92 | 3.77 | qfq | 12,129,944 | 47,582,023 | -2.97% |
| 2024-06-12 | 3.85 | 4.20 | 3.83 | 4.04 | 3.89 | qfq | 11,387,053 | 45,510,611 | 5.48% |
| 2024-06-11 | 3.95 | 3.97 | 3.80 | 3.83 | 3.69 | qfq | 5,997,510 | 22,997,532 | -2.30% |
| 2024-06-07 | 3.73 | 3.95 | 3.72 | 3.92 | 3.77 | qfq | 10,538,951 | 40,724,380 | 6.23% |
| 2024-06-06 | 3.88 | 3.89 | 3.64 | 3.69 | 3.55 | qfq | 10,552,100 | 39,258,612 | -4.40% |
| 2024-06-05 | 3.91 | 3.96 | 3.85 | 3.86 | 3.72 | qfq | 8,302,800 | 32,411,454 | -2.28% |
| 2024-06-04 | 4.02 | 4.02 | 3.90 | 3.95 | 3.80 | qfq | 5,110,600 | 20,100,693 | -1.74% |
| 2024-06-03 | 4.12 | 4.15 | 3.94 | 4.02 | 3.87 | qfq | 8,186,400 | 32,961,826 | -2.43% |
| 2024-05-31 | 4.13 | 4.15 | 4.08 | 4.12 | 3.97 | qfq | 5,076,900 | 20,887,929 | 0.24% |
| 2024-05-30 | 4.15 | 4.19 | 4.08 | 4.11 | 3.96 | qfq | 6,949,200 | 28,672,862 | -0.96% |
| 2024-05-29 | 4.11 | 4.21 | 4.10 | 4.15 | 4.00 | qfq | 5,743,816 | 23,921,726 | 0.24% |
| 2024-05-28 | 4.21 | 4.21 | 4.11 | 4.14 | 3.99 | qfq | 6,104,900 | 25,290,185 | -1.90% |
| 2024-05-27 | 4.22 | 4.26 | 4.14 | 4.22 | 4.06 | qfq | 5,510,801 | 23,111,996 | 0.48% |
| 2024-05-24 | 4.22 | 4.28 | 4.17 | 4.20 | 4.04 | qfq | 4,999,304 | 21,096,015 | -0.94% |
| 2024-05-23 | 4.34 | 4.36 | 4.23 | 4.24 | 4.08 | qfq | 6,356,400 | 27,157,580 | -2.97% |
| 2024-05-22 | 4.35 | 4.40 | 4.33 | 4.37 | 4.21 | qfq | 7,593,800 | 33,136,738 | 0.92% |
| 2024-05-21 | 4.35 | 4.38 | 4.31 | 4.33 | 4.17 | qfq | 5,033,400 | 21,798,015 | -0.92% |
| 2024-05-20 | 4.37 | 4.42 | 4.35 | 4.37 | 4.21 | qfq | 5,296,100 | 23,220,293 | -0.23% |
| 2024-05-17 | 4.32 | 4.41 | 4.26 | 4.38 | 4.22 | qfq | 8,866,866 | 38,672,837 | 1.39% |
| 2024-05-16 | 4.24 | 4.34 | 4.24 | 4.32 | 4.16 | qfq | 9,448,460 | 40,659,496 | 1.89% |
| 2024-05-15 | 4.26 | 4.31 | 4.22 | 4.24 | 4.08 | qfq | 6,095,066 | 25,972,282 | -0.47% |
| 2024-05-14 | 4.21 | 4.28 | 4.19 | 4.26 | 4.10 | qfq | 7,399,766 | 31,372,128 | 1.19% |
| 2024-05-13 | 4.25 | 4.27 | 4.18 | 4.21 | 4.05 | qfq | 7,660,053 | 32,293,280 | -1.64% |
| 2024-05-10 | 4.31 | 4.35 | 4.26 | 4.28 | 4.12 | qfq | 6,709,200 | 28,765,661 | -0.70% |
| 2024-05-09 | 4.27 | 4.33 | 4.26 | 4.31 | 4.15 | qfq | 7,857,474 | 33,834,018 | 0.94% |
| 2024-05-08 | 4.34 | 4.36 | 4.26 | 4.27 | 4.11 | qfq | 8,355,300 | 35,807,059 | -1.61% |
| 2024-05-07 | 4.26 | 4.37 | 4.26 | 4.34 | 4.18 | qfq | 9,925,023 | 42,877,456 | 1.17% |
| 2024-05-06 | 4.24 | 4.30 | 4.24 | 4.29 | 4.13 | qfq | 11,253,910 | 48,125,183 | 1.42% |
| 2024-04-30 | 4.27 | 4.29 | 4.12 | 4.23 | 4.07 | qfq | 15,755,784 | 66,157,186 | -0.47% |
| 2024-04-29 | 4.09 | 4.27 | 4.07 | 4.25 | 4.09 | qfq | 18,456,744 | 77,249,792 | 4.17% |
| 2024-04-26 | 3.95 | 4.08 | 3.91 | 4.08 | 3.93 | qfq | 16,638,478 | 66,532,626 | 3.03% |
| 2024-04-25 | 3.90 | 4.00 | 3.90 | 3.96 | 3.81 | qfq | 15,007,650 | 59,296,559 | 0.00% |
| 2024-04-24 | 3.90 | 4.01 | 3.88 | 3.96 | 3.81 | qfq | 18,855,689 | 74,078,283 | 1.54% |
| 2024-04-23 | 3.89 | 3.99 | 3.83 | 3.90 | 3.75 | qfq | 19,146,405 | 74,635,945 | 0.52% |
| 2024-04-22 | 3.79 | 4.01 | 3.79 | 3.88 | 3.74 | qfq | 21,466,557 | 83,170,633 | -1.27% |
| 2024-04-19 | 4.09 | 4.09 | 3.90 | 3.93 | 3.78 | qfq | 40,100,432 | 159,725,559 | -8.60% |
| 2024-04-18 | 4.30 | 4.30 | 4.11 | 4.30 | 4.14 | qfq | 33,459,950 | 142,681,828 | 9.97% |
| 2024-04-17 | 3.91 | 3.91 | 3.91 | 3.91 | 3.76 | qfq | 3,683,601 | 14,402,880 | 10.14% |
| 2024-04-16 | 3.84 | 3.85 | 3.51 | 3.55 | 3.42 | qfq | 16,974,200 | 60,748,717 | -8.97% |
| 2024-04-15 | 4.23 | 4.23 | 3.85 | 3.90 | 3.75 | qfq | 18,622,900 | 73,898,382 | -8.02% |
| 2024-04-12 | 4.26 | 4.33 | 4.22 | 4.24 | 4.08 | qfq | 6,320,300 | 27,069,000 | -0.93% |
| 2024-04-11 | 4.27 | 4.32 | 4.18 | 4.28 | 4.12 | qfq | 8,354,530 | 35,615,913 | 0.00% |
| 2024-04-10 | 4.35 | 4.38 | 4.22 | 4.28 | 4.12 | qfq | 8,089,000 | 34,654,987 | -1.83% |
| 2024-04-09 | 4.23 | 4.37 | 4.21 | 4.36 | 4.20 | qfq | 8,000,300 | 34,409,860 | 2.83% |
| 2024-04-08 | 4.36 | 4.38 | 4.24 | 4.24 | 4.08 | qfq | 8,766,250 | 37,777,286 | -2.97% |
| 2024-04-03 | 4.39 | 4.40 | 4.30 | 4.37 | 4.21 | qfq | 7,127,900 | 31,033,393 | -0.23% |
| 2024-04-02 | 4.37 | 4.39 | 4.32 | 4.38 | 4.22 | qfq | 9,220,150 | 40,235,730 | 0.69% |
| 2024-04-01 | 4.26 | 4.36 | 4.26 | 4.35 | 4.19 | qfq | 7,784,650 | 33,683,136 | 1.64% |
| 2024-03-29 | 4.21 | 4.29 | 4.18 | 4.28 | 4.12 | qfq | 8,705,700 | 36,992,291 | 1.66% |
| 2024-03-28 | 4.11 | 4.30 | 4.10 | 4.21 | 4.05 | qfq | 13,928,251 | 58,628,433 | 2.18% |
| 2024-03-27 | 4.28 | 4.30 | 4.10 | 4.12 | 3.97 | qfq | 12,460,201 | 52,276,076 | -3.74% |
| 2024-03-26 | 4.26 | 4.33 | 4.23 | 4.28 | 4.12 | qfq | 17,030,202 | 72,870,403 | -0.47% |
| 2024-03-25 | 4.47 | 4.47 | 4.30 | 4.30 | 4.14 | qfq | 13,121,749 | 57,436,981 | -4.23% |
| 2024-03-22 | 4.41 | 4.52 | 4.37 | 4.49 | 4.32 | qfq | 19,091,401 | 84,906,024 | 1.35% |
| 2024-03-21 | 4.39 | 4.45 | 4.35 | 4.43 | 4.26 | qfq | 15,930,414 | 70,328,787 | 0.68% |
| 2024-03-20 | 4.32 | 4.40 | 4.31 | 4.40 | 4.24 | qfq | 13,202,243 | 57,615,089 | 1.62% |
| 2024-03-19 | 4.36 | 4.41 | 4.32 | 4.33 | 4.17 | qfq | 15,723,466 | 68,464,285 | -1.37% |
| 2024-03-18 | 4.44 | 4.44 | 4.33 | 4.39 | 4.23 | qfq | 23,209,244 | 101,813,609 | -2.01% |
| 2024-03-15 | 4.22 | 4.56 | 4.22 | 4.48 | 4.31 | qfq | 27,836,900 | 122,877,801 | 5.41% |
| 2024-03-14 | 4.25 | 4.35 | 4.20 | 4.25 | 4.09 | qfq | 12,576,400 | 53,708,874 | 0.00% |
| 2024-03-13 | 4.22 | 4.36 | 4.15 | 4.25 | 4.09 | qfq | 14,552,693 | 61,771,805 | 0.71% |
| 2024-03-12 | 4.16 | 4.22 | 4.13 | 4.22 | 4.06 | qfq | 11,562,400 | 48,317,561 | 1.93% |
| 2024-03-11 | 4.09 | 4.14 | 4.08 | 4.14 | 3.99 | qfq | 7,396,410 | 30,480,493 | 0.98% |
| 2024-03-08 | 4.11 | 4.13 | 4.02 | 4.10 | 3.95 | qfq | 7,350,400 | 29,974,831 | -0.73% |
| 2024-03-07 | 4.13 | 4.23 | 4.10 | 4.13 | 3.98 | qfq | 10,513,100 | 43,798,410 | 0.24% |
| 2024-03-06 | 4.07 | 4.14 | 4.05 | 4.12 | 3.97 | qfq | 8,547,800 | 35,030,937 | 1.23% |
| 2024-03-05 | 4.15 | 4.16 | 4.05 | 4.07 | 3.92 | qfq | 8,924,700 | 36,406,691 | -2.40% |
| 2024-03-04 | 4.22 | 4.26 | 4.06 | 4.17 | 4.01 | qfq | 10,973,000 | 45,406,320 | -1.88% |
| 2024-03-01 | 4.16 | 4.27 | 4.15 | 4.25 | 4.09 | qfq | 11,436,100 | 48,129,326 | 2.16% |
| 2024-02-29 | 4.05 | 4.17 | 3.96 | 4.16 | 4.00 | qfq | 12,318,500 | 50,578,538 | 2.97% |
| 2024-02-28 | 4.36 | 4.45 | 4.02 | 4.04 | 3.89 | qfq | 19,593,275 | 83,273,316 | -6.91% |
| 2024-02-27 | 4.25 | 4.36 | 4.21 | 4.34 | 4.18 | qfq | 12,125,201 | 52,304,875 | 1.64% |
| 2024-02-26 | 4.25 | 4.33 | 4.21 | 4.27 | 4.11 | qfq | 11,643,900 | 49,686,365 | 0.23% |
| 2024-02-23 | 4.11 | 4.30 | 4.09 | 4.26 | 4.10 | qfq | 11,626,200 | 48,649,565 | 3.65% |
| 2024-02-22 | 4.07 | 4.13 | 4.03 | 4.11 | 3.96 | qfq | 9,163,837 | 37,339,543 | 1.73% |
| 2024-02-21 | 3.94 | 4.18 | 3.89 | 4.04 | 3.89 | qfq | 11,656,053 | 47,437,950 | 2.02% |
| 2024-02-20 | 3.95 | 3.98 | 3.83 | 3.96 | 3.81 | qfq | 10,029,622 | 39,330,815 | 2.59% |
| 2024-02-19 | 3.68 | 3.87 | 3.67 | 3.86 | 3.72 | qfq | 16,142,452 | 61,315,595 | 6.63% |
| 2024-02-08 | 3.27 | 3.62 | 3.25 | 3.62 | 3.49 | qfq | 20,792,800 | 71,219,743 | 9.04% |
| 2024-02-07 | 3.60 | 3.60 | 3.26 | 3.32 | 3.20 | qfq | 24,830,900 | 83,482,514 | -8.29% |
| 2024-02-06 | 3.65 | 3.73 | 3.38 | 3.62 | 3.49 | qfq | 27,499,300 | 95,892,155 | -3.72% |
| 2024-02-05 | 4.12 | 4.12 | 3.76 | 3.76 | 3.62 | qfq | 12,249,800 | 46,529,036 | -10.05% |
| 2024-02-02 | 4.31 | 4.40 | 3.96 | 4.18 | 4.02 | qfq | 18,694,910 | 78,685,002 | -3.24% |
| 2024-02-01 | 4.35 | 4.35 | 4.09 | 4.32 | 4.16 | qfq | 14,721,100 | 62,161,390 | -1.59% |
| 2024-01-31 | 4.66 | 4.66 | 4.32 | 4.39 | 4.23 | qfq | 16,928,371 | 75,241,663 | -5.79% |
| 2024-01-30 | 4.77 | 4.82 | 4.63 | 4.66 | 4.49 | qfq | 10,659,600 | 50,036,453 | -3.12% |
| 2024-01-29 | 5.00 | 5.02 | 4.77 | 4.81 | 4.63 | qfq | 10,959,979 | 53,225,354 | -3.99% |
| 2024-01-26 | 4.90 | 5.09 | 4.88 | 5.01 | 4.82 | qfq | 16,138,200 | 80,970,787 | 2.04% |
| 2024-01-25 | 4.80 | 4.94 | 4.75 | 4.91 | 4.73 | qfq | 12,297,872 | 59,825,219 | 2.94% |
| 2024-01-24 | 4.66 | 4.77 | 4.60 | 4.77 | 4.59 | qfq | 13,982,000 | 65,528,098 | 3.47% |
| 2024-01-23 | 4.58 | 4.65 | 4.45 | 4.61 | 4.44 | qfq | 15,271,100 | 69,954,082 | -0.43% |
| 2024-01-22 | 4.95 | 4.96 | 4.56 | 4.63 | 4.46 | qfq | 18,537,881 | 87,746,313 | -7.40% |
| 2024-01-19 | 5.00 | 5.14 | 4.96 | 5.00 | 4.81 | qfq | 12,518,400 | 63,115,568 | 0.00% |
| 2024-01-18 | 5.09 | 5.09 | 4.85 | 5.00 | 4.81 | qfq | 15,222,300 | 75,260,232 | -2.15% |
| 2024-01-17 | 5.24 | 5.25 | 5.11 | 5.11 | 4.92 | qfq | 9,473,300 | 48,953,692 | -2.67% |
| 2024-01-16 | 5.34 | 5.35 | 5.17 | 5.25 | 5.05 | qfq | 12,161,200 | 63,650,950 | -1.69% |
| 2024-01-15 | 5.30 | 5.39 | 5.27 | 5.34 | 5.14 | qfq | 9,012,100 | 48,170,547 | 0.19% |
| 2024-01-12 | 5.40 | 5.48 | 5.31 | 5.33 | 5.13 | qfq | 8,988,900 | 48,415,349 | -1.48% |
| 2024-01-11 | 5.30 | 5.41 | 5.30 | 5.41 | 5.21 | qfq | 9,936,400 | 53,341,189 | 1.31% |
| 2024-01-10 | 5.29 | 5.39 | 5.23 | 5.34 | 5.14 | qfq | 9,244,800 | 49,283,349 | 0.38% |
| 2024-01-09 | 5.25 | 5.37 | 5.24 | 5.32 | 5.12 | qfq | 7,546,400 | 40,100,440 | 1.33% |
| 2024-01-08 | 5.24 | 5.34 | 5.23 | 5.25 | 5.05 | qfq | 7,129,800 | 37,630,846 | -0.57% |
| 2024-01-05 | 5.35 | 5.39 | 5.26 | 5.28 | 5.08 | qfq | 9,008,100 | 47,971,353 | -1.49% |
| 2024-01-04 | 5.35 | 5.39 | 5.29 | 5.36 | 5.16 | qfq | 9,963,016 | 53,271,389 | 0.19% |
| 2024-01-03 | 5.40 | 5.55 | 5.33 | 5.35 | 5.15 | qfq | 14,605,900 | 79,200,631 | -0.56% |
| 2024-01-02 | 5.32 | 5.40 | 5.31 | 5.38 | 5.18 | qfq | 11,161,311 | 59,929,163 | 1.13% |
| 2023-12-29 | 5.24 | 5.35 | 5.22 | 5.32 | 5.12 | qfq | 11,832,066 | 62,792,602 | 1.14% |
| 2023-12-28 | 5.28 | 5.31 | 5.22 | 5.26 | 5.06 | qfq | 13,253,100 | 69,819,986 | -0.19% |
| 2023-12-27 | 5.24 | 5.30 | 5.15 | 5.27 | 5.07 | qfq | 8,527,700 | 44,563,990 | 0.76% |
| 2023-12-26 | 5.32 | 5.36 | 5.22 | 5.23 | 5.04 | qfq | 8,586,600 | 45,287,943 | -2.06% |
| 2023-12-25 | 5.40 | 5.47 | 5.25 | 5.34 | 5.14 | qfq | 12,642,900 | 67,187,013 | -3.26% |
| 2023-12-22 | 5.64 | 5.65 | 5.47 | 5.52 | 5.31 | qfq | 13,742,607 | 76,026,533 | -2.30% |
| 2023-12-21 | 5.54 | 5.69 | 5.46 | 5.65 | 5.44 | qfq | 14,136,600 | 78,602,895 | 1.80% |
| 2023-12-20 | 5.76 | 5.80 | 5.52 | 5.55 | 5.34 | qfq | 14,044,000 | 78,997,991 | -3.65% |
| 2023-12-19 | 5.82 | 5.89 | 5.64 | 5.76 | 5.55 | qfq | 16,892,300 | 97,470,682 | -1.37% |
| 2023-12-18 | 5.99 | 6.06 | 5.79 | 5.84 | 5.62 | qfq | 17,429,566 | 102,498,676 | -3.31% |
| 2023-12-15 | 5.89 | 6.09 | 5.89 | 6.04 | 5.81 | qfq | 18,756,464 | 112,626,342 | 2.37% |
| 2023-12-14 | 6.04 | 6.13 | 5.89 | 5.90 | 5.68 | qfq | 21,595,400 | 129,545,624 | -2.48% |
| 2023-12-13 | 6.07 | 6.31 | 6.03 | 6.05 | 5.82 | qfq | 34,083,000 | 209,095,362 | 1.68% |
| 2023-12-12 | 5.90 | 5.99 | 5.88 | 5.95 | 5.73 | qfq | 11,869,800 | 70,402,568 | 1.36% |
| 2023-12-11 | 5.75 | 5.88 | 5.72 | 5.87 | 5.65 | qfq | 14,793,400 | 86,363,561 | 1.91% |
| 2023-12-08 | 6.00 | 6.00 | 5.75 | 5.76 | 5.55 | qfq | 25,547,667 | 148,962,158 | -4.48% |
| 2023-12-07 | 6.04 | 6.06 | 5.93 | 6.03 | 5.81 | qfq | 18,600,302 | 111,593,008 | -0.17% |
| 2023-12-06 | 6.06 | 6.15 | 5.92 | 6.04 | 5.81 | qfq | 25,361,801 | 153,782,455 | 1.17% |
| 2023-12-05 | 6.20 | 6.21 | 5.97 | 5.97 | 5.75 | qfq | 25,553,100 | 155,202,409 | -4.02% |
| 2023-12-04 | 6.16 | 6.32 | 6.10 | 6.22 | 5.99 | qfq | 34,807,166 | 216,125,210 | 0.32% |
| 2023-12-01 | 5.99 | 6.30 | 5.99 | 6.20 | 5.97 | qfq | 38,566,418 | 238,434,335 | 2.82% |
| 2023-11-30 | 6.00 | 6.10 | 5.99 | 6.03 | 5.81 | qfq | 19,555,100 | 118,087,569 | 0.50% |
| 2023-11-29 | 5.98 | 6.15 | 5.91 | 6.00 | 5.78 | qfq | 17,909,300 | 108,036,150 | -0.50% |
| 2023-11-28 | 5.92 | 6.20 | 5.81 | 6.03 | 5.81 | qfq | 26,195,625 | 157,049,185 | 1.17% |
| 2023-11-27 | 6.06 | 6.10 | 5.86 | 5.96 | 5.74 | qfq | 31,434,700 | 187,209,341 | -3.09% |
| 2023-11-24 | 6.14 | 6.32 | 6.03 | 6.15 | 5.92 | qfq | 35,458,200 | 218,340,115 | 0.65% |
| 2023-11-23 | 6.16 | 6.29 | 6.03 | 6.11 | 5.88 | qfq | 45,692,325 | 281,488,640 | -3.78% |
| 2023-11-22 | 6.16 | 6.49 | 6.11 | 6.35 | 6.11 | qfq | 70,582,547 | 443,667,415 | 0.95% |
| 2023-11-21 | 6.17 | 6.56 | 6.07 | 6.29 | 6.06 | qfq | 76,914,080 | 482,967,410 | 2.28% |
| 2023-11-20 | 5.89 | 6.33 | 5.85 | 6.15 | 5.92 | qfq | 75,906,647 | 459,573,651 | -0.97% |
| 2023-11-17 | 6.80 | 6.80 | 6.16 | 6.21 | 5.98 | qfq | 115,313,489 | 756,528,594 | 0.49% |
| 2023-11-16 | 5.62 | 6.18 | 5.57 | 6.18 | 5.95 | qfq | 60,310,184 | 359,386,960 | 9.96% |
| 2023-11-15 | 5.65 | 5.68 | 5.61 | 5.62 | 5.41 | qfq | 13,430,996 | 75,616,378 | -1.23% |
| 2023-11-14 | 5.63 | 5.75 | 5.51 | 5.69 | 5.48 | qfq | 25,156,199 | 141,317,620 | 0.53% |
| 2023-11-13 | 5.62 | 5.72 | 5.61 | 5.66 | 5.45 | qfq | 18,819,636 | 106,628,859 | 0.18% |
| 2023-11-10 | 5.61 | 5.67 | 5.56 | 5.65 | 5.44 | qfq | 20,618,857 | 115,942,067 | -1.22% |
| 2023-11-09 | 5.81 | 5.88 | 5.63 | 5.72 | 5.51 | qfq | 78,625,031 | 447,808,516 | -8.48% |
| 2023-11-08 | 5.61 | 6.30 | 5.58 | 6.25 | 6.02 | qfq | 96,163,009 | 595,679,845 | 9.08% |
| 2023-11-07 | 5.99 | 6.19 | 5.55 | 5.73 | 5.52 | qfq | 36,682,696 | 211,429,112 | 1.42% |
| 2023-11-06 | 5.40 | 5.65 | 5.38 | 5.65 | 5.44 | qfq | 13,750,200 | 75,560,212 | 5.21% |
| 2023-11-03 | 5.41 | 5.41 | 5.36 | 5.37 | 5.17 | qfq | 3,183,700 | 17,149,659 | -0.19% |
| 2023-11-02 | 5.40 | 5.44 | 5.35 | 5.38 | 5.18 | qfq | 3,432,000 | 18,472,392 | -0.74% |
| 2023-11-01 | 5.38 | 5.47 | 5.38 | 5.42 | 5.22 | qfq | 2,975,902 | 16,140,161 | -0.18% |
| 2023-10-31 | 5.38 | 5.45 | 5.36 | 5.43 | 5.23 | qfq | 3,947,300 | 21,401,370 | 0.93% |
| 2023-10-30 | 5.36 | 5.41 | 5.31 | 5.38 | 5.18 | qfq | 3,836,400 | 20,603,069 | 0.37% |
| 2023-10-27 | 5.31 | 5.38 | 5.27 | 5.36 | 5.16 | qfq | 3,713,987 | 19,866,430 | 1.13% |
| 2023-10-26 | 5.28 | 5.32 | 5.21 | 5.30 | 5.10 | qfq | 3,932,351 | 20,699,701 | -0.19% |
| 2023-10-25 | 5.16 | 5.31 | 5.13 | 5.31 | 5.11 | qfq | 4,566,900 | 23,912,936 | 3.11% |
| 2023-10-24 | 5.15 | 5.23 | 5.12 | 5.15 | 4.96 | qfq | 5,530,000 | 28,542,994 | 0.39% |
| 2023-10-23 | 5.24 | 5.24 | 5.12 | 5.13 | 4.94 | qfq | 5,465,100 | 28,172,318 | -2.10% |
| 2023-10-20 | 5.27 | 5.29 | 5.21 | 5.24 | 5.04 | qfq | 3,018,600 | 15,844,969 | -0.57% |
| 2023-10-19 | 5.30 | 5.35 | 5.23 | 5.27 | 5.07 | qfq | 3,633,300 | 19,207,381 | -0.57% |
| 2023-10-18 | 5.33 | 5.36 | 5.26 | 5.30 | 5.10 | qfq | 4,752,769 | 25,223,921 | -0.38% |
| 2023-10-17 | 5.35 | 5.36 | 5.28 | 5.32 | 5.12 | qfq | 2,913,400 | 15,458,440 | -0.56% |
| 2023-10-16 | 5.40 | 5.41 | 5.31 | 5.35 | 5.15 | qfq | 2,727,200 | 14,573,641 | -0.74% |
| 2023-10-13 | 5.43 | 5.44 | 5.38 | 5.39 | 5.19 | qfq | 2,318,286 | 12,510,717 | -0.74% |
| 2023-10-12 | 5.43 | 5.45 | 5.39 | 5.43 | 5.23 | qfq | 3,259,200 | 17,674,655 | 0.18% |
| 2023-10-11 | 5.49 | 5.50 | 5.38 | 5.42 | 5.22 | qfq | 3,846,534 | 20,889,477 | -1.28% |
| 2023-10-10 | 5.50 | 5.52 | 5.46 | 5.49 | 5.29 | qfq | 2,981,600 | 16,339,993 | 0.18% |
| 2023-10-09 | 5.58 | 5.58 | 5.45 | 5.48 | 5.28 | qfq | 4,757,605 | 26,087,456 | -1.97% |
| 2023-09-28 | 5.62 | 5.64 | 5.55 | 5.59 | 5.38 | qfq | 3,824,495 | 21,337,210 | -0.18% |
| 2023-09-27 | 5.59 | 5.66 | 5.59 | 5.60 | 5.39 | qfq | 4,751,400 | 26,729,438 | -0.36% |
| 2023-09-26 | 5.62 | 5.68 | 5.60 | 5.62 | 5.41 | qfq | 2,866,143 | 16,142,994 | 0.00% |
| 2023-09-25 | 5.67 | 5.71 | 5.61 | 5.62 | 5.41 | qfq | 2,970,900 | 16,758,982 | -0.88% |
| 2023-09-22 | 5.56 | 5.71 | 5.53 | 5.67 | 5.46 | qfq | 7,080,129 | 39,883,552 | 2.16% |
| 2023-09-21 | 5.49 | 5.61 | 5.49 | 5.55 | 5.34 | qfq | 4,877,577 | 27,110,846 | 0.73% |
| 2023-09-20 | 5.58 | 5.61 | 5.49 | 5.51 | 5.30 | qfq | 7,102,561 | 39,357,985 | -1.25% |
| 2023-09-19 | 5.82 | 5.84 | 5.52 | 5.58 | 5.37 | qfq | 19,022,903 | 107,521,320 | -5.58% |
| 2023-09-18 | 5.73 | 6.03 | 5.67 | 5.91 | 5.69 | qfq | 17,122,401 | 100,625,351 | 3.14% |
| 2023-09-15 | 5.65 | 5.78 | 5.62 | 5.73 | 5.52 | qfq | 5,393,000 | 30,797,237 | 1.60% |
| 2023-09-14 | 5.66 | 5.68 | 5.61 | 5.64 | 5.43 | qfq | 3,045,400 | 17,172,569 | -0.88% |
| 2023-09-13 | 5.68 | 5.71 | 5.59 | 5.69 | 5.48 | qfq | 3,526,700 | 19,934,953 | 0.18% |
| 2023-09-12 | 5.69 | 5.71 | 5.66 | 5.68 | 5.47 | qfq | 3,397,468 | 19,298,620 | -0.70% |
| 2023-09-11 | 5.67 | 5.78 | 5.65 | 5.72 | 5.51 | qfq | 5,500,801 | 31,477,025 | 0.88% |
| 2023-09-08 | 5.64 | 5.70 | 5.64 | 5.67 | 5.46 | qfq | 2,936,100 | 16,646,183 | 0.18% |
| 2023-09-07 | 5.68 | 5.74 | 5.64 | 5.66 | 5.45 | qfq | 4,062,900 | 23,084,702 | -1.39% |
| 2023-09-06 | 5.70 | 5.76 | 5.66 | 5.74 | 5.53 | qfq | 3,630,001 | 20,723,212 | 0.35% |
| 2023-09-05 | 5.78 | 5.79 | 5.70 | 5.72 | 5.51 | qfq | 6,443,600 | 36,946,352 | -1.04% |
| 2023-09-04 | 5.74 | 5.83 | 5.72 | 5.78 | 5.56 | qfq | 6,566,100 | 37,999,545 | 0.35% |
| 2023-09-01 | 5.71 | 5.78 | 5.69 | 5.76 | 5.55 | qfq | 7,611,902 | 43,758,288 | 0.88% |
| 2023-08-31 | 5.75 | 5.84 | 5.69 | 5.71 | 5.50 | qfq | 12,226,000 | 70,332,027 | -0.52% |
| 2023-08-30 | 5.78 | 5.89 | 5.71 | 5.74 | 5.53 | qfq | 11,169,139 | 64,261,189 | -1.20% |
| 2023-08-29 | 5.63 | 5.83 | 5.62 | 5.81 | 5.59 | qfq | 17,466,000 | 100,096,819 | 3.01% |
| 2023-08-28 | 5.83 | 5.98 | 5.62 | 5.64 | 5.43 | qfq | 15,560,056 | 88,407,762 | 0.18% |
| 2023-08-25 | 5.60 | 5.79 | 5.52 | 5.63 | 5.42 | qfq | 12,262,102 | 69,288,850 | 0.18% |
| 2023-08-24 | 5.50 | 5.67 | 5.46 | 5.62 | 5.41 | qfq | 6,911,802 | 38,724,470 | 1.44% |
| 2023-08-23 | 5.48 | 5.64 | 5.43 | 5.54 | 5.33 | qfq | 6,814,200 | 37,807,907 | 0.91% |
| 2023-08-22 | 5.55 | 5.65 | 5.43 | 5.49 | 5.29 | qfq | 6,147,883 | 33,798,022 | -0.90% |
| 2023-08-21 | 5.55 | 5.71 | 5.53 | 5.54 | 5.33 | qfq | 5,479,900 | 30,768,322 | -0.54% |
| 2023-08-18 | 5.70 | 5.74 | 5.56 | 5.57 | 5.36 | qfq | 6,760,600 | 38,076,302 | -2.45% |
| 2023-08-17 | 5.51 | 5.73 | 5.43 | 5.71 | 5.50 | qfq | 10,633,000 | 59,762,626 | 3.63% |
| 2023-08-16 | 5.47 | 5.56 | 5.43 | 5.51 | 5.30 | qfq | 6,170,600 | 33,970,968 | 0.92% |
| 2023-08-15 | 5.51 | 5.56 | 5.45 | 5.46 | 5.26 | qfq | 4,844,400 | 26,655,038 | -1.27% |
| 2023-08-14 | 5.45 | 5.56 | 5.43 | 5.53 | 5.32 | qfq | 5,794,568 | 31,843,593 | 1.10% |
| 2023-08-11 | 5.58 | 5.63 | 5.47 | 5.47 | 5.27 | qfq | 5,140,300 | 28,370,113 | -1.62% |
| 2023-08-10 | 5.52 | 5.62 | 5.49 | 5.56 | 5.35 | qfq | 4,563,400 | 25,364,432 | 0.91% |
| 2023-08-09 | 5.57 | 5.57 | 5.49 | 5.51 | 5.30 | qfq | 3,851,100 | 21,254,866 | -1.25% |
| 2023-08-08 | 5.65 | 5.66 | 5.56 | 5.58 | 5.37 | qfq | 4,834,700 | 27,008,754 | -1.06% |
| 2023-08-07 | 5.70 | 5.73 | 5.63 | 5.64 | 5.43 | qfq | 6,322,900 | 35,773,519 | -1.74% |
| 2023-08-04 | 5.82 | 5.88 | 5.74 | 5.74 | 5.53 | qfq | 6,425,500 | 37,135,077 | -1.37% |
| 2023-08-03 | 5.81 | 5.86 | 5.78 | 5.82 | 5.60 | qfq | 4,822,701 | 28,050,036 | -0.68% |
| 2023-08-02 | 5.86 | 5.88 | 5.74 | 5.86 | 5.64 | qfq | 8,192,000 | 47,685,918 | 0.69% |
| 2023-08-01 | 5.89 | 6.10 | 5.79 | 5.82 | 5.60 | qfq | 14,310,685 | 84,227,758 | -1.85% |
| 2023-07-31 | 5.78 | 5.93 | 5.72 | 5.93 | 5.71 | qfq | 13,541,901 | 79,114,702 | 2.07% |
| 2023-07-28 | 5.65 | 5.89 | 5.62 | 5.81 | 5.59 | qfq | 12,209,900 | 70,535,822 | 2.47% |
| 2023-07-27 | 5.72 | 5.74 | 5.66 | 5.67 | 5.46 | qfq | 4,847,403 | 27,611,192 | -0.87% |
| 2023-07-26 | 5.74 | 5.74 | 5.63 | 5.72 | 5.51 | qfq | 7,065,093 | 40,113,463 | 0.00% |
| 2023-07-25 | 5.73 | 5.77 | 5.68 | 5.72 | 5.51 | qfq | 8,626,101 | 49,302,475 | 0.53% |
| 2023-07-24 | 5.77 | 5.80 | 5.67 | 5.69 | 5.48 | qfq | 12,889,600 | 73,816,152 | -2.23% |
| 2023-07-21 | 5.91 | 6.00 | 5.79 | 5.82 | 5.60 | qfq | 10,740,281 | 63,141,640 | -0.68% |
| 2023-07-20 | 5.93 | 6.00 | 5.86 | 5.86 | 5.64 | qfq | 8,317,330 | 49,251,166 | -0.68% |
| 2023-07-19 | 5.90 | 5.96 | 5.81 | 5.90 | 5.68 | qfq | 7,898,380 | 46,577,926 | 0.85% |
| 2023-07-18 | 5.86 | 5.94 | 5.81 | 5.85 | 5.63 | qfq | 8,034,881 | 47,162,287 | 0.86% |
| 2023-07-17 | 5.97 | 5.99 | 5.73 | 5.80 | 5.58 | qfq | 16,790,300 | 97,764,561 | -2.85% |