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
耀皮玻璃600819.SH
最近收盘价4.952026-07-17
最近交易日2026-07-17
成交量（股）10,345,096
成交额（元）51,893,608
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-27 | 2024-12-05 | cash_dividend | 0.031 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.005 | — | — | — | 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 | 5.07 | 5.11 | 4.91 | 4.95 | 4.95 | qfq | 10,345,096 | 51,893,608 | -2.75% |
| 2026-07-16 | 5.03 | 5.18 | 4.95 | 5.09 | 5.09 | qfq | 10,197,993 | 51,847,036 | 0.79% |
| 2026-07-15 | 4.99 | 5.12 | 4.99 | 5.05 | 5.05 | qfq | 12,019,179 | 60,845,694 | 0.20% |
| 2026-07-14 | 4.84 | 5.05 | 4.81 | 5.04 | 5.04 | qfq | 14,768,882 | 73,092,480 | 3.07% |
| 2026-07-13 | 5.25 | 5.33 | 4.86 | 4.89 | 4.89 | qfq | 19,595,741 | 97,820,399 | -9.11% |
| 2026-07-10 | 5.33 | 5.45 | 5.28 | 5.38 | 5.38 | qfq | 6,408,200 | 34,487,965 | 0.94% |
| 2026-07-09 | 5.25 | 5.34 | 5.16 | 5.33 | 5.33 | qfq | 6,642,100 | 34,968,928 | 0.95% |
| 2026-07-08 | 5.38 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 6,089,100 | 32,296,176 | -1.86% |
| 2026-07-07 | 5.46 | 5.48 | 5.35 | 5.38 | 5.38 | qfq | 6,202,600 | 33,484,615 | -2.36% |
| 2026-07-06 | 5.73 | 5.77 | 5.50 | 5.51 | 5.50 | qfq | 11,139,700 | 62,639,353 | -4.51% |
| 2026-07-03 | 5.85 | 5.86 | 5.75 | 5.77 | 5.75 | qfq | 9,984,357 | 57,792,465 | -0.52% |
| 2026-07-02 | 5.93 | 5.99 | 5.80 | 5.80 | 5.78 | qfq | 15,616,300 | 91,781,605 | -3.17% |
| 2026-07-01 | 6.28 | 6.32 | 5.99 | 5.99 | 5.97 | qfq | 25,104,700 | 152,753,078 | -6.11% |
| 2026-06-30 | 5.79 | 6.38 | 5.64 | 6.38 | 6.36 | qfq | 21,852,791 | 134,477,514 | 10.00% |
| 2026-06-29 | 5.74 | 5.98 | 5.62 | 5.80 | 5.78 | qfq | 12,472,500 | 71,845,316 | 1.75% |
| 2026-06-26 | 5.65 | 5.89 | 5.63 | 5.70 | 5.68 | qfq | 10,051,800 | 57,970,825 | -0.18% |
| 2026-06-25 | 5.82 | 5.83 | 5.61 | 5.71 | 5.69 | qfq | 8,929,100 | 50,884,014 | -1.72% |
| 2026-06-24 | 6.00 | 6.00 | 5.72 | 5.81 | 5.79 | qfq | 10,551,601 | 61,426,082 | -3.33% |
| 2026-06-23 | 6.02 | 6.18 | 5.95 | 6.01 | 5.99 | qfq | 9,953,200 | 60,419,674 | -1.15% |
| 2026-06-22 | 6.16 | 6.25 | 5.94 | 6.08 | 6.06 | qfq | 13,559,600 | 82,334,188 | -1.62% |
| 2026-06-18 | 6.55 | 6.58 | 6.17 | 6.18 | 6.16 | qfq | 27,119,053 | 170,286,567 | -9.91% |
| 2026-06-17 | 6.61 | 7.14 | 6.60 | 6.86 | 6.84 | qfq | 24,261,781 | 167,352,643 | 2.69% |
| 2026-06-16 | 6.57 | 6.78 | 6.45 | 6.68 | 6.66 | qfq | 11,304,500 | 75,481,288 | 1.67% |
| 2026-06-15 | 6.48 | 6.67 | 6.40 | 6.57 | 6.55 | qfq | 9,106,500 | 59,885,444 | 2.66% |
| 2026-06-12 | 6.47 | 6.55 | 6.36 | 6.40 | 6.38 | qfq | 8,929,000 | 57,516,661 | 0.00% |
| 2026-06-11 | 6.47 | 6.47 | 6.24 | 6.40 | 6.38 | qfq | 9,968,600 | 63,258,346 | -1.69% |
| 2026-06-10 | 6.86 | 6.87 | 6.35 | 6.51 | 6.49 | qfq | 14,503,600 | 94,516,737 | -5.10% |
| 2026-06-09 | 6.86 | 6.96 | 6.75 | 6.86 | 6.84 | qfq | 14,116,300 | 96,727,433 | 2.08% |
| 2026-06-08 | 6.80 | 7.04 | 6.70 | 6.72 | 6.70 | qfq | 22,139,100 | 151,610,468 | -4.55% |
| 2026-06-05 | 6.39 | 7.04 | 6.38 | 7.04 | 7.02 | qfq | 24,063,920 | 165,475,160 | 10.00% |
| 2026-06-04 | 6.39 | 6.45 | 6.26 | 6.40 | 6.38 | qfq | 7,260,923 | 46,132,007 | 0.00% |
| 2026-06-03 | 6.52 | 6.52 | 6.34 | 6.40 | 6.38 | qfq | 7,160,400 | 45,938,675 | -2.14% |
| 2026-06-02 | 6.76 | 6.76 | 6.48 | 6.54 | 6.52 | qfq | 10,235,200 | 67,169,756 | -3.54% |
| 2026-06-01 | 6.71 | 6.88 | 6.60 | 6.78 | 6.76 | qfq | 9,563,700 | 64,641,734 | 0.00% |
| 2026-05-29 | 7.08 | 7.16 | 6.76 | 6.78 | 6.76 | qfq | 14,470,600 | 99,236,108 | -4.64% |
| 2026-05-28 | 6.83 | 7.39 | 6.80 | 7.11 | 7.09 | qfq | 18,537,700 | 132,327,964 | 4.41% |
| 2026-05-27 | 7.05 | 7.16 | 6.78 | 6.81 | 6.79 | qfq | 13,167,349 | 91,087,167 | -3.54% |
| 2026-05-26 | 7.16 | 7.23 | 7.00 | 7.06 | 7.04 | qfq | 11,391,400 | 80,982,007 | -1.81% |
| 2026-05-25 | 7.12 | 7.28 | 7.05 | 7.19 | 7.17 | qfq | 14,039,742 | 100,928,002 | 1.13% |
| 2026-05-22 | 7.01 | 7.14 | 6.80 | 7.11 | 7.09 | qfq | 13,287,116 | 93,397,874 | 2.01% |
| 2026-05-21 | 7.15 | 7.65 | 6.96 | 6.97 | 6.95 | qfq | 22,033,356 | 160,406,719 | -2.52% |
| 2026-05-20 | 7.18 | 7.18 | 6.89 | 7.15 | 7.13 | qfq | 14,873,500 | 104,487,502 | -0.83% |
| 2026-05-19 | 7.31 | 7.44 | 7.06 | 7.21 | 7.19 | qfq | 18,495,710 | 133,565,253 | -0.41% |
| 2026-05-18 | 7.40 | 7.48 | 7.18 | 7.24 | 7.22 | qfq | 20,218,118 | 147,401,105 | -3.08% |
| 2026-05-15 | 7.86 | 7.86 | 7.44 | 7.47 | 7.45 | qfq | 37,821,581 | 286,334,307 | -5.80% |
| 2026-05-14 | 7.21 | 7.93 | 7.21 | 7.93 | 7.91 | qfq | 21,426,447 | 167,039,896 | 9.99% |
| 2026-05-13 | 7.10 | 7.24 | 6.92 | 7.21 | 7.19 | qfq | 19,553,400 | 138,957,530 | 1.69% |
| 2026-05-12 | 6.78 | 7.13 | 6.72 | 7.09 | 7.07 | qfq | 20,045,420 | 140,077,884 | 4.26% |
| 2026-05-11 | 6.80 | 6.89 | 6.72 | 6.80 | 6.78 | qfq | 9,519,269 | 64,698,929 | -0.29% |
| 2026-05-08 | 6.81 | 6.84 | 6.70 | 6.82 | 6.80 | qfq | 8,379,500 | 56,671,701 | -0.15% |
| 2026-05-07 | 6.85 | 6.90 | 6.78 | 6.83 | 6.81 | qfq | 8,942,700 | 61,121,138 | 0.15% |
| 2026-05-06 | 6.82 | 6.92 | 6.80 | 6.82 | 6.80 | qfq | 7,993,800 | 54,800,658 | -0.15% |
| 2026-04-30 | 6.85 | 6.89 | 6.75 | 6.83 | 6.81 | qfq | 5,247,400 | 35,705,762 | -0.73% |
| 2026-04-29 | 6.81 | 6.92 | 6.79 | 6.88 | 6.86 | qfq | 7,597,100 | 52,256,432 | 0.88% |
| 2026-04-28 | 7.13 | 7.16 | 6.76 | 6.82 | 6.80 | qfq | 12,983,110 | 89,333,106 | -5.15% |
| 2026-04-27 | 7.07 | 7.20 | 7.03 | 7.19 | 7.17 | qfq | 5,885,481 | 41,981,360 | 1.41% |
| 2026-04-24 | 7.10 | 7.18 | 7.03 | 7.09 | 7.07 | qfq | 4,528,300 | 32,112,972 | 0.14% |
| 2026-04-23 | 7.14 | 7.20 | 7.05 | 7.08 | 7.06 | qfq | 5,811,701 | 41,366,383 | -0.84% |
| 2026-04-22 | 7.22 | 7.22 | 7.11 | 7.14 | 7.12 | qfq | 5,906,900 | 42,256,746 | -0.83% |
| 2026-04-21 | 7.24 | 7.27 | 7.15 | 7.20 | 7.18 | qfq | 5,405,500 | 38,896,359 | -0.41% |
| 2026-04-20 | 7.10 | 7.30 | 7.01 | 7.23 | 7.21 | qfq | 10,275,406 | 74,050,321 | 3.29% |
| 2026-04-17 | 7.01 | 7.08 | 6.96 | 7.00 | 6.98 | qfq | 4,764,600 | 33,384,881 | -1.13% |
| 2026-04-16 | 6.98 | 7.09 | 6.87 | 7.08 | 7.06 | qfq | 6,187,903 | 43,468,551 | 1.43% |
| 2026-04-15 | 7.06 | 7.10 | 6.97 | 6.98 | 6.96 | qfq | 4,473,200 | 31,371,801 | -1.13% |
| 2026-04-14 | 7.08 | 7.13 | 6.94 | 7.06 | 7.04 | qfq | 7,013,311 | 49,127,285 | -0.70% |
| 2026-04-13 | 7.06 | 7.12 | 6.96 | 7.11 | 7.09 | qfq | 5,667,811 | 40,017,313 | 1.14% |
| 2026-04-10 | 6.97 | 7.13 | 6.94 | 7.03 | 7.01 | qfq | 4,879,681 | 34,446,105 | 1.88% |
| 2026-04-09 | 7.13 | 7.13 | 6.88 | 6.90 | 6.88 | qfq | 6,030,700 | 41,957,455 | -3.36% |
| 2026-04-08 | 6.92 | 7.15 | 6.90 | 7.14 | 7.12 | qfq | 8,005,500 | 56,569,088 | 4.23% |
| 2026-04-07 | 6.69 | 6.88 | 6.68 | 6.85 | 6.83 | qfq | 6,800,098 | 46,324,236 | 2.39% |
| 2026-04-03 | 7.04 | 7.08 | 6.65 | 6.69 | 6.67 | qfq | 9,970,121 | 67,266,004 | -5.64% |
| 2026-04-02 | 7.20 | 7.24 | 7.02 | 7.09 | 7.07 | qfq | 6,194,300 | 44,017,670 | -2.21% |
| 2026-04-01 | 7.29 | 7.48 | 7.21 | 7.25 | 7.23 | qfq | 7,044,100 | 51,367,276 | 1.12% |
| 2026-03-31 | 7.37 | 7.42 | 7.16 | 7.17 | 7.15 | qfq | 7,035,616 | 51,255,307 | -2.71% |
| 2026-03-30 | 7.33 | 7.41 | 7.22 | 7.37 | 7.35 | qfq | 4,954,900 | 36,301,838 | 0.00% |
| 2026-03-27 | 7.25 | 7.39 | 7.22 | 7.37 | 7.35 | qfq | 3,956,800 | 29,052,987 | 0.82% |
| 2026-03-26 | 7.41 | 7.48 | 7.29 | 7.31 | 7.29 | qfq | 5,450,200 | 40,171,933 | -1.22% |
| 2026-03-25 | 7.39 | 7.48 | 7.32 | 7.40 | 7.38 | qfq | 7,420,520 | 54,814,331 | 0.00% |
| 2026-03-24 | 7.20 | 7.41 | 7.11 | 7.40 | 7.38 | qfq | 9,366,100 | 67,990,457 | 4.23% |
| 2026-03-23 | 7.38 | 7.38 | 7.02 | 7.10 | 7.08 | qfq | 9,467,500 | 68,231,818 | -4.44% |
| 2026-03-20 | 7.54 | 7.61 | 7.41 | 7.43 | 7.41 | qfq | 7,035,300 | 52,756,346 | -0.93% |
| 2026-03-19 | 7.70 | 7.73 | 7.49 | 7.50 | 7.48 | qfq | 7,400,711 | 56,124,373 | -3.10% |
| 2026-03-18 | 7.84 | 7.84 | 7.66 | 7.74 | 7.72 | qfq | 6,426,700 | 49,626,568 | -0.64% |
| 2026-03-17 | 7.88 | 7.98 | 7.77 | 7.79 | 7.77 | qfq | 5,797,300 | 45,725,048 | -0.76% |
| 2026-03-16 | 7.95 | 8.06 | 7.81 | 7.85 | 7.83 | qfq | 7,408,200 | 58,493,305 | -1.63% |
| 2026-03-13 | 8.03 | 8.11 | 7.96 | 7.98 | 7.96 | qfq | 6,505,100 | 52,261,796 | -0.62% |
| 2026-03-12 | 8.15 | 8.17 | 7.96 | 8.03 | 8.01 | qfq | 6,767,500 | 54,374,609 | -0.99% |
| 2026-03-11 | 8.16 | 8.17 | 8.06 | 8.11 | 8.09 | qfq | 6,818,600 | 55,256,656 | -0.61% |
| 2026-03-10 | 8.11 | 8.20 | 8.09 | 8.16 | 8.14 | qfq | 6,887,700 | 56,066,083 | 0.49% |
| 2026-03-09 | 8.22 | 8.30 | 8.08 | 8.12 | 8.10 | qfq | 8,515,500 | 69,362,266 | -0.98% |
| 2026-03-06 | 7.98 | 8.21 | 7.98 | 8.20 | 8.18 | qfq | 7,907,710 | 64,387,687 | 2.12% |
| 2026-03-05 | 7.98 | 8.09 | 7.96 | 8.03 | 8.01 | qfq | 8,574,900 | 68,843,616 | 2.03% |
| 2026-03-04 | 7.91 | 8.07 | 7.79 | 7.87 | 7.85 | qfq | 11,508,210 | 90,945,975 | -1.50% |
| 2026-03-03 | 8.30 | 8.40 | 7.95 | 7.99 | 7.97 | qfq | 16,237,000 | 131,573,079 | -3.62% |
| 2026-03-02 | 8.42 | 8.54 | 8.23 | 8.29 | 8.27 | qfq | 11,950,100 | 99,637,185 | -2.81% |
| 2026-02-27 | 8.41 | 8.61 | 8.36 | 8.53 | 8.51 | qfq | 9,058,069 | 76,897,492 | 0.59% |
| 2026-02-26 | 8.63 | 8.63 | 8.45 | 8.48 | 8.46 | qfq | 9,625,538 | 82,081,688 | -2.30% |
| 2026-02-25 | 8.56 | 8.85 | 8.53 | 8.68 | 8.66 | qfq | 15,824,268 | 137,805,551 | 1.88% |
| 2026-02-24 | 8.28 | 8.55 | 8.25 | 8.52 | 8.50 | qfq | 14,808,389 | 125,135,959 | 4.16% |
| 2026-02-13 | 8.39 | 8.46 | 8.17 | 8.18 | 8.16 | qfq | 16,015,100 | 132,502,801 | -2.62% |
| 2026-02-12 | 8.70 | 8.74 | 8.40 | 8.40 | 8.38 | qfq | 19,678,100 | 166,748,648 | -4.00% |
| 2026-02-11 | 8.56 | 9.00 | 8.55 | 8.75 | 8.73 | qfq | 20,124,200 | 177,994,047 | 1.39% |
| 2026-02-10 | 8.70 | 8.82 | 8.49 | 8.63 | 8.61 | qfq | 15,069,500 | 130,698,026 | -1.15% |
| 2026-02-09 | 8.55 | 8.86 | 8.52 | 8.73 | 8.71 | qfq | 16,162,400 | 141,126,318 | 3.31% |
| 2026-02-06 | 8.62 | 8.65 | 8.43 | 8.45 | 8.43 | qfq | 11,017,800 | 94,096,912 | -1.40% |
| 2026-02-05 | 8.78 | 8.88 | 8.56 | 8.57 | 8.55 | qfq | 12,668,900 | 109,900,357 | -3.05% |
| 2026-02-04 | 8.59 | 8.94 | 8.56 | 8.84 | 8.82 | qfq | 18,051,700 | 158,406,279 | 2.55% |
| 2026-02-03 | 8.22 | 8.63 | 8.22 | 8.62 | 8.60 | qfq | 15,440,149 | 131,108,275 | 5.12% |
| 2026-02-02 | 8.30 | 8.45 | 8.20 | 8.20 | 8.18 | qfq | 9,831,303 | 81,781,712 | -1.80% |
| 2026-01-30 | 8.44 | 8.52 | 8.17 | 8.35 | 8.33 | qfq | 11,975,900 | 99,797,194 | -2.00% |
| 2026-01-29 | 8.36 | 8.64 | 8.24 | 8.52 | 8.50 | qfq | 13,647,000 | 116,171,423 | 1.43% |
| 2026-01-28 | 8.69 | 8.70 | 8.38 | 8.40 | 8.38 | qfq | 13,636,500 | 115,235,883 | -3.45% |
| 2026-01-27 | 8.60 | 8.75 | 8.37 | 8.70 | 8.68 | qfq | 13,451,700 | 115,300,955 | 0.46% |
| 2026-01-26 | 8.86 | 8.86 | 8.58 | 8.66 | 8.64 | qfq | 16,164,025 | 140,548,755 | -2.26% |
| 2026-01-23 | 8.51 | 8.97 | 8.44 | 8.86 | 8.84 | qfq | 27,811,326 | 245,183,840 | 4.24% |
| 2026-01-22 | 8.17 | 8.52 | 8.17 | 8.50 | 8.48 | qfq | 13,150,228 | 110,434,618 | 3.91% |
| 2026-01-21 | 8.18 | 8.26 | 8.10 | 8.18 | 8.16 | qfq | 8,724,613 | 71,157,360 | -0.73% |
| 2026-01-20 | 8.35 | 8.35 | 8.07 | 8.24 | 8.22 | qfq | 8,502,200 | 69,484,296 | -0.60% |
| 2026-01-19 | 8.00 | 8.35 | 7.90 | 8.29 | 8.27 | qfq | 11,125,300 | 90,798,978 | 3.11% |
| 2026-01-16 | 8.30 | 8.34 | 7.97 | 8.04 | 8.02 | qfq | 14,245,100 | 115,019,943 | -1.83% |
| 2026-01-15 | 8.30 | 8.54 | 8.10 | 8.19 | 8.17 | qfq | 13,519,001 | 111,586,172 | -1.92% |
| 2026-01-14 | 8.63 | 8.71 | 8.22 | 8.35 | 8.33 | qfq | 19,049,872 | 160,670,395 | -2.91% |
| 2026-01-13 | 8.91 | 9.01 | 8.59 | 8.60 | 8.58 | qfq | 12,894,263 | 112,495,796 | -3.15% |
| 2026-01-12 | 8.59 | 9.15 | 8.59 | 8.88 | 8.86 | qfq | 22,304,927 | 198,180,377 | 3.62% |
| 2026-01-09 | 8.82 | 8.82 | 8.48 | 8.57 | 8.55 | qfq | 17,977,501 | 155,176,155 | -2.94% |
| 2026-01-08 | 8.60 | 8.88 | 8.53 | 8.83 | 8.81 | qfq | 18,977,901 | 165,220,844 | 2.79% |
| 2026-01-07 | 8.49 | 8.75 | 8.44 | 8.59 | 8.57 | qfq | 18,433,527 | 158,339,899 | 2.26% |
| 2026-01-06 | 8.19 | 8.42 | 8.16 | 8.40 | 8.38 | qfq | 12,010,480 | 100,197,581 | 2.94% |
| 2026-01-05 | 8.05 | 8.29 | 8.04 | 8.16 | 8.14 | qfq | 8,878,110 | 72,636,691 | 0.99% |
| 2025-12-31 | 8.05 | 8.28 | 7.93 | 8.08 | 8.06 | qfq | 9,248,410 | 74,769,590 | 0.37% |
| 2025-12-30 | 8.34 | 8.34 | 8.04 | 8.05 | 8.03 | qfq | 10,163,900 | 82,707,469 | -3.48% |
| 2025-12-29 | 8.31 | 8.42 | 8.18 | 8.34 | 8.32 | qfq | 10,277,590 | 85,467,854 | -0.12% |
| 2025-12-26 | 8.49 | 8.57 | 8.33 | 8.35 | 8.33 | qfq | 10,634,500 | 89,623,123 | -1.42% |
| 2025-12-25 | 8.41 | 8.58 | 8.30 | 8.47 | 8.45 | qfq | 15,158,200 | 128,313,065 | 0.83% |
| 2025-12-24 | 8.30 | 8.44 | 8.13 | 8.40 | 8.38 | qfq | 16,629,000 | 138,530,530 | 0.24% |
| 2025-12-23 | 8.15 | 8.59 | 8.14 | 8.38 | 8.36 | qfq | 26,185,700 | 220,056,232 | 3.58% |
| 2025-12-22 | 8.05 | 8.12 | 8.00 | 8.09 | 8.07 | qfq | 5,777,600 | 46,595,945 | 0.50% |
| 2025-12-19 | 8.00 | 8.25 | 7.97 | 8.05 | 8.03 | qfq | 8,841,000 | 71,863,997 | 1.26% |
| 2025-12-18 | 7.97 | 8.08 | 7.84 | 7.95 | 7.93 | qfq | 5,681,123 | 45,420,114 | -0.25% |
| 2025-12-17 | 8.10 | 8.14 | 7.80 | 7.97 | 7.95 | qfq | 10,148,711 | 80,373,498 | -1.85% |
| 2025-12-16 | 8.22 | 8.25 | 8.02 | 8.12 | 8.10 | qfq | 7,823,300 | 63,442,747 | -1.22% |
| 2025-12-15 | 8.00 | 8.25 | 8.00 | 8.22 | 8.20 | qfq | 9,407,223 | 76,999,750 | 2.37% |
| 2025-12-12 | 8.15 | 8.19 | 7.99 | 8.03 | 8.01 | qfq | 8,271,700 | 66,793,335 | -1.47% |
| 2025-12-11 | 8.14 | 8.35 | 8.08 | 8.15 | 8.13 | qfq | 13,573,500 | 111,054,447 | 0.99% |
| 2025-12-10 | 7.95 | 8.11 | 7.93 | 8.07 | 8.05 | qfq | 8,251,500 | 66,286,735 | 1.13% |
| 2025-12-09 | 8.03 | 8.08 | 7.93 | 7.98 | 7.96 | qfq | 5,467,100 | 43,693,244 | -0.50% |
| 2025-12-08 | 8.05 | 8.08 | 7.97 | 8.02 | 8.00 | qfq | 6,288,101 | 50,369,389 | -0.25% |
| 2025-12-05 | 7.89 | 8.10 | 7.80 | 8.04 | 8.02 | qfq | 7,938,300 | 63,470,086 | 2.03% |
| 2025-12-04 | 8.10 | 8.13 | 7.87 | 7.88 | 7.86 | qfq | 9,654,800 | 76,770,712 | -2.60% |
| 2025-12-03 | 8.18 | 8.25 | 8.05 | 8.09 | 8.07 | qfq | 8,040,500 | 65,459,769 | -1.10% |
| 2025-12-02 | 8.20 | 8.21 | 8.05 | 8.18 | 8.16 | qfq | 8,847,200 | 71,957,414 | -0.24% |
| 2025-12-01 | 8.19 | 8.27 | 8.15 | 8.20 | 8.18 | qfq | 8,363,900 | 68,547,450 | -0.24% |
| 2025-11-28 | 8.10 | 8.26 | 8.05 | 8.22 | 8.20 | qfq | 9,860,411 | 80,747,308 | 1.11% |
| 2025-11-27 | 8.19 | 8.24 | 8.09 | 8.13 | 8.11 | qfq | 8,680,510 | 70,847,903 | -0.12% |
| 2025-11-26 | 8.20 | 8.31 | 8.10 | 8.14 | 8.12 | qfq | 9,946,503 | 81,346,455 | -1.33% |
| 2025-11-25 | 8.30 | 8.38 | 8.01 | 8.25 | 8.23 | qfq | 29,028,700 | 237,711,958 | -1.67% |
| 2025-11-24 | 8.65 | 8.71 | 8.26 | 8.39 | 8.37 | qfq | 17,736,101 | 148,972,670 | -2.44% |
| 2025-11-21 | 8.65 | 8.92 | 8.33 | 8.60 | 8.58 | qfq | 23,409,191 | 202,728,501 | -2.05% |
| 2025-11-20 | 9.00 | 9.10 | 8.70 | 8.78 | 8.76 | qfq | 17,488,011 | 155,567,838 | -0.90% |
| 2025-11-19 | 9.19 | 9.60 | 8.63 | 8.86 | 8.84 | qfq | 25,527,286 | 230,061,744 | -4.53% |
| 2025-11-18 | 9.23 | 9.64 | 9.06 | 9.28 | 9.25 | qfq | 28,044,880 | 259,922,692 | 1.09% |
| 2025-11-17 | 9.40 | 9.41 | 9.11 | 9.18 | 9.16 | qfq | 23,720,202 | 218,334,528 | -2.75% |
| 2025-11-14 | 9.46 | 9.86 | 9.08 | 9.44 | 9.41 | qfq | 46,214,541 | 436,022,913 | -1.67% |
| 2025-11-13 | 9.54 | 9.72 | 9.30 | 9.60 | 9.57 | qfq | 47,240,056 | 447,491,800 | -2.04% |
| 2025-11-12 | 9.40 | 10.09 | 9.03 | 9.80 | 9.77 | qfq | 71,864,370 | 686,610,001 | 6.87% |
| 2025-11-11 | 9.51 | 9.55 | 9.00 | 9.17 | 9.15 | qfq | 49,729,006 | 455,437,981 | -2.03% |
| 2025-11-10 | 8.65 | 9.36 | 8.58 | 9.36 | 9.33 | qfq | 50,071,073 | 457,675,143 | 9.99% |
| 2025-11-07 | 8.30 | 8.67 | 8.29 | 8.51 | 8.49 | qfq | 29,007,611 | 245,986,132 | 2.28% |
| 2025-11-06 | 8.26 | 8.34 | 8.23 | 8.32 | 8.30 | qfq | 10,364,762 | 85,819,931 | -0.24% |
| 2025-11-05 | 8.22 | 8.38 | 8.15 | 8.34 | 8.32 | qfq | 13,980,712 | 115,667,964 | -0.24% |
| 2025-11-04 | 8.38 | 8.56 | 8.27 | 8.36 | 8.34 | qfq | 17,325,491 | 145,563,595 | -1.18% |
| 2025-11-03 | 8.50 | 8.54 | 8.22 | 8.46 | 8.44 | qfq | 22,125,731 | 185,846,392 | 0.00% |
| 2025-10-31 | 8.24 | 8.57 | 8.21 | 8.46 | 8.44 | qfq | 27,713,200 | 234,302,966 | 2.05% |
| 2025-10-30 | 8.21 | 8.46 | 8.05 | 8.29 | 8.27 | qfq | 36,309,445 | 299,258,697 | 0.97% |
| 2025-10-29 | 7.76 | 8.50 | 7.76 | 8.21 | 8.19 | qfq | 48,951,309 | 401,720,933 | 6.21% |
| 2025-10-28 | 7.85 | 7.94 | 7.66 | 7.73 | 7.71 | qfq | 22,108,175 | 171,588,089 | -2.28% |
| 2025-10-27 | 7.85 | 7.97 | 7.82 | 7.91 | 7.89 | qfq | 19,922,300 | 157,121,624 | 0.76% |
| 2025-10-24 | 7.83 | 7.97 | 7.73 | 7.85 | 7.83 | qfq | 21,803,183 | 170,449,754 | 0.38% |
| 2025-10-23 | 7.84 | 7.94 | 7.56 | 7.82 | 7.80 | qfq | 28,363,309 | 219,828,448 | -0.76% |
| 2025-10-22 | 8.02 | 8.13 | 7.86 | 7.88 | 7.86 | qfq | 29,245,449 | 232,180,266 | -2.60% |
| 2025-10-21 | 7.88 | 8.15 | 7.66 | 8.09 | 8.07 | qfq | 41,192,284 | 330,857,228 | 1.76% |
| 2025-10-20 | 8.09 | 8.69 | 7.85 | 7.95 | 7.93 | qfq | 45,067,949 | 367,065,806 | -1.00% |
| 2025-10-17 | 8.61 | 8.68 | 7.97 | 8.03 | 8.01 | qfq | 57,255,766 | 470,180,851 | -8.96% |
| 2025-10-16 | 9.20 | 9.29 | 8.30 | 8.82 | 8.80 | qfq | 97,538,416 | 850,500,088 | -2.43% |
| 2025-10-15 | 8.99 | 9.04 | 8.41 | 9.04 | 9.02 | qfq | 30,373,871 | 269,720,492 | 9.98% |
| 2025-10-14 | 7.66 | 8.22 | 7.60 | 8.22 | 8.20 | qfq | 15,175,001 | 123,123,193 | 10.04% |
| 2025-10-13 | 7.23 | 7.73 | 7.16 | 7.47 | 7.45 | qfq | 47,632,551 | 358,169,954 | -1.45% |
| 2025-10-10 | 7.11 | 7.82 | 7.08 | 7.58 | 7.56 | qfq | 61,128,790 | 469,991,287 | 6.61% |
| 2025-10-09 | 7.09 | 7.19 | 6.99 | 7.11 | 7.09 | qfq | 15,680,680 | 110,924,266 | 0.42% |
| 2025-09-30 | 7.17 | 7.27 | 7.05 | 7.08 | 7.06 | qfq | 17,347,333 | 123,210,631 | -1.12% |
| 2025-09-29 | 7.24 | 7.39 | 7.11 | 7.16 | 7.11 | qfq | 27,163,801 | 195,620,261 | -3.24% |
| 2025-09-26 | 7.47 | 7.85 | 7.33 | 7.40 | 7.35 | qfq | 50,684,042 | 385,582,515 | -1.73% |
| 2025-09-25 | 7.28 | 7.60 | 7.11 | 7.53 | 7.48 | qfq | 48,883,039 | 362,059,651 | 3.58% |
| 2025-09-24 | 7.01 | 7.40 | 6.95 | 7.27 | 7.22 | qfq | 27,054,500 | 193,763,882 | 2.68% |
| 2025-09-23 | 7.18 | 7.23 | 6.92 | 7.08 | 7.03 | qfq | 24,908,060 | 175,403,231 | -2.21% |
| 2025-09-22 | 7.07 | 7.50 | 6.94 | 7.24 | 7.19 | qfq | 47,356,698 | 341,124,931 | 3.43% |
| 2025-09-19 | 6.91 | 7.12 | 6.85 | 7.00 | 6.95 | qfq | 15,891,600 | 111,288,058 | 0.72% |
| 2025-09-18 | 7.17 | 7.28 | 6.85 | 6.95 | 6.90 | qfq | 24,762,562 | 175,040,417 | -2.93% |
| 2025-09-17 | 7.00 | 7.58 | 7.00 | 7.16 | 7.11 | qfq | 33,082,638 | 237,689,502 | 2.43% |
| 2025-09-16 | 6.90 | 7.02 | 6.83 | 6.99 | 6.94 | qfq | 13,875,800 | 96,118,066 | 1.90% |
| 2025-09-15 | 6.97 | 7.03 | 6.84 | 6.86 | 6.81 | qfq | 17,838,300 | 122,729,752 | -1.58% |
| 2025-09-12 | 7.09 | 7.25 | 6.95 | 6.97 | 6.92 | qfq | 25,747,149 | 181,276,735 | -1.83% |
| 2025-09-11 | 6.96 | 7.41 | 6.93 | 7.10 | 7.05 | qfq | 42,335,119 | 301,002,548 | 2.01% |
| 2025-09-10 | 7.00 | 7.23 | 6.80 | 6.96 | 6.91 | qfq | 59,102,096 | 414,280,307 | -4.13% |
| 2025-09-09 | 6.76 | 7.26 | 6.75 | 7.26 | 7.21 | qfq | 41,468,451 | 292,550,090 | 10.00% |
| 2025-09-08 | 6.35 | 6.70 | 6.34 | 6.60 | 6.56 | qfq | 30,760,655 | 202,649,379 | 3.45% |
| 2025-09-05 | 6.14 | 6.46 | 6.10 | 6.38 | 6.34 | qfq | 21,357,075 | 134,892,001 | 3.91% |
| 2025-09-04 | 6.05 | 6.27 | 5.98 | 6.14 | 6.10 | qfq | 12,329,347 | 75,695,886 | 1.99% |
| 2025-09-03 | 6.20 | 6.20 | 6.00 | 6.02 | 5.98 | qfq | 10,219,087 | 62,219,619 | -2.75% |
| 2025-09-02 | 6.16 | 6.26 | 6.07 | 6.19 | 6.15 | qfq | 11,704,000 | 71,939,037 | -0.32% |
| 2025-09-01 | 6.25 | 6.28 | 6.15 | 6.21 | 6.17 | qfq | 9,588,798 | 59,584,635 | -0.48% |
| 2025-08-29 | 6.27 | 6.37 | 6.21 | 6.24 | 6.20 | qfq | 11,364,162 | 71,475,204 | -0.16% |
| 2025-08-28 | 6.25 | 6.36 | 6.08 | 6.25 | 6.21 | qfq | 14,506,254 | 90,186,110 | 0.16% |
| 2025-08-27 | 6.45 | 6.48 | 6.24 | 6.24 | 6.20 | qfq | 14,462,095 | 92,295,540 | -3.55% |
| 2025-08-26 | 6.46 | 6.52 | 6.40 | 6.47 | 6.43 | qfq | 9,973,989 | 64,532,687 | 0.15% |
| 2025-08-25 | 6.53 | 6.53 | 6.42 | 6.46 | 6.42 | qfq | 16,433,156 | 106,272,406 | -1.22% |
| 2025-08-22 | 6.58 | 6.61 | 6.44 | 6.54 | 6.50 | qfq | 15,984,863 | 103,809,213 | -0.61% |
| 2025-08-21 | 6.46 | 6.64 | 6.42 | 6.58 | 6.54 | qfq | 25,081,475 | 164,454,168 | 1.70% |
| 2025-08-20 | 6.37 | 6.49 | 6.36 | 6.47 | 6.43 | qfq | 17,022,763 | 109,426,807 | 1.73% |
| 2025-08-19 | 6.34 | 6.37 | 6.28 | 6.36 | 6.32 | qfq | 11,411,575 | 72,243,301 | 0.16% |
| 2025-08-18 | 6.41 | 6.45 | 6.32 | 6.35 | 6.31 | qfq | 14,603,067 | 93,194,682 | -0.16% |
| 2025-08-15 | 6.24 | 6.40 | 6.22 | 6.36 | 6.32 | qfq | 11,102,816 | 70,570,408 | 1.60% |
| 2025-08-14 | 6.43 | 6.50 | 6.25 | 6.26 | 6.22 | qfq | 16,096,836 | 102,853,380 | -2.19% |
| 2025-08-13 | 6.40 | 6.47 | 6.33 | 6.40 | 6.36 | qfq | 10,814,981 | 69,053,228 | 0.31% |
| 2025-08-12 | 6.40 | 6.41 | 6.31 | 6.38 | 6.34 | qfq | 10,001,200 | 63,544,980 | -0.47% |
| 2025-08-11 | 6.30 | 6.48 | 6.29 | 6.41 | 6.37 | qfq | 14,984,600 | 95,936,043 | 2.23% |
| 2025-08-08 | 6.24 | 6.30 | 6.22 | 6.27 | 6.23 | qfq | 9,297,779 | 58,279,710 | 0.32% |
| 2025-08-07 | 6.28 | 6.31 | 6.23 | 6.25 | 6.21 | qfq | 11,654,649 | 72,998,577 | -0.64% |
| 2025-08-06 | 6.32 | 6.36 | 6.26 | 6.29 | 6.25 | qfq | 11,471,350 | 72,047,495 | -1.10% |
| 2025-08-05 | 6.29 | 6.64 | 6.28 | 6.36 | 6.32 | qfq | 16,384,069 | 104,813,075 | 1.11% |
| 2025-08-04 | 6.26 | 6.31 | 6.17 | 6.29 | 6.25 | qfq | 9,270,896 | 58,082,524 | -0.47% |
| 2025-08-01 | 6.30 | 6.37 | 6.25 | 6.32 | 6.28 | qfq | 11,742,031 | 74,082,896 | 0.32% |
| 2025-07-31 | 6.45 | 6.51 | 6.26 | 6.30 | 6.26 | qfq | 18,644,503 | 118,520,178 | -3.08% |
| 2025-07-30 | 6.59 | 6.59 | 6.41 | 6.50 | 6.46 | qfq | 19,297,382 | 125,053,031 | -0.91% |
| 2025-07-29 | 6.66 | 6.71 | 6.49 | 6.56 | 6.52 | qfq | 16,979,400 | 111,219,258 | -1.50% |
| 2025-07-28 | 6.60 | 6.70 | 6.48 | 6.66 | 6.62 | qfq | 23,161,111 | 153,162,671 | -2.06% |
| 2025-07-25 | 6.96 | 7.01 | 6.76 | 6.80 | 6.75 | qfq | 32,775,700 | 225,383,274 | -2.44% |
| 2025-07-24 | 6.59 | 7.24 | 6.56 | 6.97 | 6.92 | qfq | 48,731,673 | 334,415,769 | 4.34% |
| 2025-07-23 | 6.88 | 6.97 | 6.67 | 6.68 | 6.64 | qfq | 33,455,488 | 226,962,300 | -2.48% |
| 2025-07-22 | 6.62 | 6.88 | 6.58 | 6.85 | 6.80 | qfq | 36,943,511 | 247,846,999 | 3.01% |
| 2025-07-21 | 6.40 | 6.75 | 6.35 | 6.65 | 6.61 | qfq | 29,423,411 | 194,132,394 | 2.15% |
| 2025-07-18 | 6.60 | 6.64 | 6.46 | 6.51 | 6.47 | qfq | 20,656,400 | 134,519,288 | -1.21% |
| 2025-07-17 | 6.69 | 6.73 | 6.58 | 6.59 | 6.55 | qfq | 21,750,725 | 144,066,176 | -0.90% |
| 2025-07-16 | 6.70 | 6.73 | 6.58 | 6.65 | 6.61 | qfq | 25,456,100 | 168,969,931 | -0.30% |
| 2025-07-15 | 6.96 | 6.99 | 6.56 | 6.67 | 6.63 | qfq | 43,526,583 | 293,011,298 | -4.03% |
| 2025-07-14 | 7.05 | 7.30 | 6.89 | 6.95 | 6.90 | qfq | 57,484,852 | 407,380,602 | -2.25% |
| 2025-07-11 | 6.97 | 7.21 | 6.71 | 7.11 | 7.06 | qfq | 75,857,695 | 530,584,172 | 2.01% |
| 2025-07-10 | 6.90 | 7.05 | 6.66 | 6.97 | 6.92 | qfq | 62,041,715 | 425,656,362 | -0.14% |
| 2025-07-09 | 6.90 | 7.21 | 6.73 | 6.98 | 6.93 | qfq | 75,963,559 | 527,554,722 | -1.55% |
| 2025-07-08 | 6.60 | 7.24 | 6.46 | 7.09 | 7.04 | qfq | 97,208,141 | 673,305,780 | 4.73% |
| 2025-07-07 | 6.30 | 6.91 | 6.15 | 6.77 | 6.73 | qfq | 85,761,369 | 566,070,817 | 2.73% |
| 2025-07-04 | 7.39 | 7.77 | 6.45 | 6.59 | 6.55 | qfq | 125,387,118 | 899,437,062 | -6.66% |
| 2025-07-03 | 7.06 | 7.06 | 6.44 | 7.06 | 7.01 | qfq | 73,781,304 | 516,920,569 | 9.97% |
| 2025-07-02 | 5.84 | 6.42 | 5.84 | 6.42 | 6.38 | qfq | 23,113,901 | 145,700,948 | 9.93% |
| 2025-07-01 | 5.78 | 5.87 | 5.70 | 5.84 | 5.80 | qfq | 10,857,100 | 62,898,149 | 0.34% |
| 2025-06-30 | 5.76 | 5.95 | 5.71 | 5.82 | 5.77 | qfq | 8,867,000 | 51,273,769 | 1.39% |
| 2025-06-27 | 5.71 | 5.76 | 5.68 | 5.74 | 5.70 | qfq | 5,561,300 | 31,820,145 | 0.53% |
| 2025-06-26 | 5.75 | 5.78 | 5.66 | 5.71 | 5.67 | qfq | 6,746,200 | 38,547,479 | -0.87% |
| 2025-06-25 | 5.76 | 5.80 | 5.70 | 5.76 | 5.71 | qfq | 5,710,200 | 32,850,203 | 0.00% |
| 2025-06-24 | 5.64 | 5.79 | 5.62 | 5.76 | 5.71 | qfq | 6,366,301 | 36,418,017 | 2.13% |
| 2025-06-23 | 5.61 | 5.68 | 5.59 | 5.64 | 5.60 | qfq | 5,251,800 | 29,574,466 | -0.35% |
| 2025-06-20 | 5.66 | 5.71 | 5.60 | 5.66 | 5.62 | qfq | 4,726,200 | 26,740,311 | 0.18% |
| 2025-06-19 | 5.73 | 5.79 | 5.63 | 5.65 | 5.61 | qfq | 4,314,301 | 24,570,537 | -1.22% |
| 2025-06-18 | 5.79 | 5.84 | 5.69 | 5.72 | 5.68 | qfq | 5,098,500 | 29,233,948 | -1.89% |
| 2025-06-17 | 5.83 | 5.91 | 5.79 | 5.83 | 5.78 | qfq | 4,380,300 | 25,537,852 | -0.85% |
| 2025-06-16 | 5.80 | 5.92 | 5.80 | 5.88 | 5.83 | qfq | 4,640,800 | 27,280,318 | 0.51% |
| 2025-06-13 | 5.90 | 5.95 | 5.84 | 5.85 | 5.80 | qfq | 6,981,602 | 41,068,426 | -1.68% |
| 2025-06-12 | 5.98 | 6.04 | 5.91 | 5.95 | 5.90 | qfq | 6,590,400 | 39,300,805 | -0.34% |
| 2025-06-11 | 6.00 | 6.06 | 5.95 | 5.97 | 5.92 | qfq | 7,087,901 | 42,439,560 | -0.50% |
| 2025-06-10 | 6.11 | 6.19 | 5.94 | 6.00 | 5.95 | qfq | 9,065,100 | 54,530,290 | -2.12% |
| 2025-06-09 | 6.10 | 6.18 | 5.95 | 6.13 | 6.08 | qfq | 10,829,750 | 65,775,221 | 0.49% |
| 2025-06-06 | 6.08 | 6.20 | 6.04 | 6.10 | 6.05 | qfq | 8,956,100 | 54,633,091 | 0.33% |
| 2025-06-05 | 5.98 | 6.13 | 5.93 | 6.08 | 6.03 | qfq | 14,260,301 | 85,825,817 | 1.84% |
| 2025-06-04 | 5.89 | 6.01 | 5.89 | 5.97 | 5.92 | qfq | 11,341,100 | 67,501,776 | 1.36% |
| 2025-06-03 | 5.75 | 6.03 | 5.71 | 5.89 | 5.84 | qfq | 15,210,000 | 89,702,126 | 2.43% |
| 2025-05-30 | 5.74 | 5.80 | 5.63 | 5.75 | 5.71 | qfq | 16,240,943 | 92,777,906 | 0.88% |
| 2025-05-29 | 5.54 | 5.79 | 5.54 | 5.70 | 5.66 | qfq | 14,155,600 | 80,392,248 | 2.70% |
| 2025-05-28 | 5.52 | 5.57 | 5.49 | 5.55 | 5.51 | qfq | 8,182,300 | 45,217,549 | 0.54% |
| 2025-05-27 | 5.60 | 5.69 | 5.50 | 5.52 | 5.48 | qfq | 16,726,400 | 93,308,415 | -1.43% |
| 2025-05-26 | 5.51 | 5.62 | 5.46 | 5.60 | 5.56 | qfq | 11,693,401 | 64,884,246 | 1.08% |
| 2025-05-23 | 5.48 | 5.60 | 5.46 | 5.54 | 5.50 | qfq | 12,796,734 | 70,671,589 | 0.73% |
| 2025-05-22 | 5.50 | 5.55 | 5.46 | 5.50 | 5.46 | qfq | 6,125,900 | 33,724,286 | 0.00% |
| 2025-05-21 | 5.54 | 5.56 | 5.46 | 5.50 | 5.46 | qfq | 9,336,200 | 51,418,620 | -0.90% |
| 2025-05-20 | 5.44 | 5.57 | 5.37 | 5.55 | 5.51 | qfq | 13,870,184 | 76,007,628 | 2.02% |
| 2025-05-19 | 5.39 | 5.47 | 5.36 | 5.44 | 5.40 | qfq | 11,518,100 | 62,469,619 | 0.74% |
| 2025-05-16 | 5.24 | 5.41 | 5.23 | 5.40 | 5.36 | qfq | 10,512,384 | 56,024,477 | 2.86% |
| 2025-05-15 | 5.29 | 5.31 | 5.23 | 5.25 | 5.21 | qfq | 5,980,384 | 31,470,711 | -0.57% |
| 2025-05-14 | 5.28 | 5.44 | 5.22 | 5.28 | 5.24 | qfq | 8,801,300 | 46,566,669 | -0.19% |
| 2025-05-13 | 5.32 | 5.34 | 5.26 | 5.29 | 5.25 | qfq | 4,156,200 | 22,007,549 | 0.19% |
| 2025-05-12 | 5.32 | 5.34 | 5.24 | 5.28 | 5.24 | qfq | 5,569,500 | 29,359,930 | -0.56% |
| 2025-05-09 | 5.36 | 5.36 | 5.28 | 5.31 | 5.27 | qfq | 4,092,600 | 21,747,257 | -0.56% |
| 2025-05-08 | 5.34 | 5.36 | 5.30 | 5.34 | 5.30 | qfq | 3,966,300 | 21,162,486 | 0.00% |
| 2025-05-07 | 5.33 | 5.36 | 5.28 | 5.34 | 5.30 | qfq | 5,685,801 | 30,265,388 | 0.56% |
| 2025-05-06 | 5.22 | 5.31 | 5.16 | 5.31 | 5.27 | qfq | 7,821,000 | 41,214,437 | 2.91% |
| 2025-04-30 | 5.22 | 5.26 | 5.15 | 5.16 | 5.12 | qfq | 6,296,800 | 32,827,673 | 0.19% |
| 2025-04-29 | 5.05 | 5.18 | 5.04 | 5.15 | 5.11 | qfq | 4,808,525 | 24,716,479 | 1.38% |
| 2025-04-28 | 5.15 | 5.18 | 5.03 | 5.08 | 5.04 | qfq | 4,901,100 | 24,846,074 | -1.55% |
| 2025-04-25 | 5.15 | 5.20 | 5.11 | 5.16 | 5.12 | qfq | 4,272,600 | 22,076,247 | 0.78% |
| 2025-04-24 | 5.15 | 5.17 | 5.08 | 5.12 | 5.08 | qfq | 5,571,200 | 28,597,583 | -0.58% |
| 2025-04-23 | 5.12 | 5.17 | 5.11 | 5.15 | 5.11 | qfq | 4,472,100 | 22,985,833 | 0.19% |
| 2025-04-22 | 5.05 | 5.16 | 5.03 | 5.14 | 5.10 | qfq | 6,549,700 | 33,412,203 | 1.98% |
| 2025-04-21 | 5.07 | 5.09 | 5.01 | 5.04 | 5.00 | qfq | 4,666,500 | 23,531,446 | -0.40% |
| 2025-04-18 | 5.00 | 5.11 | 5.00 | 5.06 | 5.02 | qfq | 4,725,900 | 23,855,876 | -0.20% |
| 2025-04-17 | 4.97 | 5.10 | 4.92 | 5.07 | 5.03 | qfq | 5,718,820 | 28,927,527 | 1.60% |
| 2025-04-16 | 5.03 | 5.06 | 4.88 | 4.99 | 4.95 | qfq | 6,155,500 | 30,607,367 | -1.19% |
| 2025-04-15 | 5.00 | 5.06 | 4.97 | 5.05 | 5.01 | qfq | 5,144,700 | 25,832,710 | 0.80% |
| 2025-04-14 | 4.95 | 5.04 | 4.94 | 5.01 | 4.97 | qfq | 5,143,400 | 25,706,396 | 1.83% |
| 2025-04-11 | 4.90 | 4.96 | 4.89 | 4.92 | 4.88 | qfq | 5,432,300 | 26,760,964 | 0.20% |
| 2025-04-10 | 4.92 | 5.00 | 4.89 | 4.91 | 4.87 | qfq | 7,657,200 | 37,852,516 | 1.45% |
| 2025-04-09 | 4.60 | 4.88 | 4.44 | 4.84 | 4.80 | qfq | 10,396,512 | 48,498,858 | 2.76% |
| 2025-04-08 | 4.73 | 4.80 | 4.57 | 4.71 | 4.67 | qfq | 12,815,322 | 59,988,569 | -1.05% |
| 2025-04-07 | 5.14 | 5.14 | 4.76 | 4.76 | 4.72 | qfq | 9,952,805 | 48,205,929 | -10.02% |
| 2025-04-03 | 5.21 | 5.32 | 5.18 | 5.29 | 5.25 | qfq | 6,466,200 | 34,027,582 | 1.15% |
| 2025-04-02 | 5.19 | 5.26 | 5.16 | 5.23 | 5.19 | qfq | 4,980,100 | 26,002,494 | 0.58% |
| 2025-04-01 | 5.10 | 5.28 | 5.10 | 5.20 | 5.16 | qfq | 8,265,300 | 43,028,741 | 2.16% |
| 2025-03-31 | 5.21 | 5.25 | 5.06 | 5.09 | 5.05 | qfq | 10,309,701 | 52,861,817 | -3.23% |
| 2025-03-28 | 5.52 | 5.52 | 5.26 | 5.26 | 5.22 | qfq | 12,639,100 | 67,506,143 | -4.54% |
| 2025-03-27 | 5.57 | 5.60 | 5.48 | 5.51 | 5.47 | qfq | 8,276,205 | 45,714,538 | -1.61% |
| 2025-03-26 | 5.41 | 5.64 | 5.39 | 5.60 | 5.56 | qfq | 13,197,300 | 73,571,195 | 3.90% |
| 2025-03-25 | 5.38 | 5.43 | 5.31 | 5.39 | 5.35 | qfq | 6,033,700 | 32,426,698 | 0.19% |
| 2025-03-24 | 5.55 | 5.58 | 5.30 | 5.38 | 5.34 | qfq | 9,030,500 | 48,936,418 | -3.06% |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.55 | 5.51 | qfq | 5,757,114 | 31,926,294 | -0.36% |
| 2025-03-20 | 5.52 | 5.60 | 5.50 | 5.57 | 5.53 | qfq | 6,532,200 | 36,256,884 | 1.46% |
| 2025-03-19 | 5.54 | 5.56 | 5.47 | 5.49 | 5.45 | qfq | 3,748,000 | 20,658,527 | -0.90% |
| 2025-03-18 | 5.52 | 5.57 | 5.51 | 5.54 | 5.50 | qfq | 5,559,400 | 30,736,417 | 0.54% |
| 2025-03-17 | 5.46 | 5.56 | 5.46 | 5.51 | 5.47 | qfq | 7,878,700 | 43,540,702 | 1.10% |
| 2025-03-14 | 5.35 | 5.45 | 5.32 | 5.45 | 5.41 | qfq | 7,874,991 | 42,596,997 | 1.87% |
| 2025-03-13 | 5.39 | 5.41 | 5.26 | 5.35 | 5.31 | qfq | 6,499,305 | 34,577,793 | -1.11% |
| 2025-03-12 | 5.41 | 5.44 | 5.38 | 5.41 | 5.37 | qfq | 5,641,800 | 30,531,821 | -0.18% |
| 2025-03-11 | 5.35 | 5.42 | 5.31 | 5.42 | 5.38 | qfq | 5,801,403 | 31,118,719 | 0.56% |
| 2025-03-10 | 5.32 | 5.40 | 5.30 | 5.39 | 5.35 | qfq | 6,089,402 | 32,706,855 | 1.32% |
| 2025-03-07 | 5.38 | 5.38 | 5.30 | 5.32 | 5.28 | qfq | 5,567,400 | 29,647,984 | -1.12% |
| 2025-03-06 | 5.30 | 5.40 | 5.27 | 5.38 | 5.34 | qfq | 5,984,802 | 32,056,571 | 1.51% |
| 2025-03-05 | 5.39 | 5.39 | 5.22 | 5.30 | 5.26 | qfq | 5,682,400 | 29,938,263 | -1.49% |
| 2025-03-04 | 5.27 | 5.39 | 5.26 | 5.38 | 5.34 | qfq | 4,769,700 | 25,494,466 | 1.13% |
| 2025-03-03 | 5.31 | 5.40 | 5.26 | 5.32 | 5.28 | qfq | 6,862,600 | 36,666,606 | 0.95% |
| 2025-02-28 | 5.38 | 5.40 | 5.27 | 5.27 | 5.23 | qfq | 6,847,300 | 36,473,849 | -2.23% |
| 2025-02-27 | 5.48 | 5.60 | 5.32 | 5.39 | 5.35 | qfq | 10,880,625 | 59,222,279 | -1.64% |
| 2025-02-26 | 5.41 | 5.56 | 5.41 | 5.48 | 5.44 | qfq | 11,495,126 | 62,588,276 | -0.18% |
| 2025-02-25 | 5.50 | 5.62 | 5.43 | 5.49 | 5.45 | qfq | 7,956,954 | 44,052,642 | -0.90% |
| 2025-02-24 | 5.44 | 5.57 | 5.40 | 5.54 | 5.50 | qfq | 8,543,900 | 46,933,605 | 1.84% |
| 2025-02-21 | 5.48 | 5.54 | 5.37 | 5.44 | 5.40 | qfq | 8,297,400 | 45,220,574 | -0.91% |
| 2025-02-20 | 5.43 | 5.54 | 5.40 | 5.49 | 5.45 | qfq | 6,503,400 | 35,546,717 | 0.37% |
| 2025-02-19 | 5.42 | 5.49 | 5.38 | 5.47 | 5.43 | qfq | 8,451,800 | 45,891,402 | 0.92% |
| 2025-02-18 | 5.53 | 5.57 | 5.40 | 5.42 | 5.38 | qfq | 6,538,980 | 35,933,354 | -2.34% |
| 2025-02-17 | 5.53 | 5.59 | 5.50 | 5.55 | 5.51 | qfq | 5,445,000 | 30,205,711 | 0.36% |
| 2025-02-14 | 5.62 | 5.64 | 5.51 | 5.53 | 5.49 | qfq | 7,746,500 | 43,115,062 | -1.95% |
| 2025-02-13 | 5.63 | 5.79 | 5.58 | 5.64 | 5.60 | qfq | 9,848,225 | 55,761,638 | 0.18% |
| 2025-02-12 | 5.64 | 5.69 | 5.56 | 5.63 | 5.59 | qfq | 7,506,800 | 42,205,290 | -0.35% |
| 2025-02-11 | 5.67 | 5.70 | 5.56 | 5.65 | 5.61 | qfq | 8,157,300 | 45,801,587 | 0.00% |
| 2025-02-10 | 5.63 | 5.68 | 5.59 | 5.65 | 5.61 | qfq | 13,151,792 | 74,024,221 | -0.53% |
| 2025-02-07 | 5.50 | 5.74 | 5.47 | 5.68 | 5.64 | qfq | 19,040,397 | 107,272,196 | 3.46% |
| 2025-02-06 | 5.39 | 5.49 | 5.33 | 5.49 | 5.45 | qfq | 8,901,300 | 48,258,334 | 1.29% |
| 2025-02-05 | 5.50 | 5.53 | 5.39 | 5.42 | 5.38 | qfq | 6,215,513 | 33,817,942 | -0.91% |
| 2025-01-27 | 5.42 | 5.60 | 5.39 | 5.47 | 5.43 | qfq | 8,950,200 | 49,450,578 | 1.30% |
| 2025-01-24 | 5.35 | 5.41 | 5.26 | 5.40 | 5.36 | qfq | 8,342,700 | 44,511,994 | 0.75% |
| 2025-01-23 | 5.39 | 5.58 | 5.36 | 5.36 | 5.32 | qfq | 8,879,205 | 48,247,122 | 0.56% |
| 2025-01-22 | 5.40 | 5.44 | 5.30 | 5.33 | 5.29 | qfq | 5,814,267 | 31,176,047 | -1.30% |
| 2025-01-21 | 5.50 | 5.52 | 5.38 | 5.40 | 5.36 | qfq | 5,827,804 | 31,573,186 | -1.46% |
| 2025-01-20 | 5.46 | 5.52 | 5.39 | 5.48 | 5.44 | qfq | 6,557,701 | 35,884,867 | 1.48% |
| 2025-01-17 | 5.39 | 5.44 | 5.36 | 5.40 | 5.36 | qfq | 3,931,167 | 21,256,932 | -0.55% |
| 2025-01-16 | 5.36 | 5.46 | 5.35 | 5.43 | 5.39 | qfq | 5,862,600 | 31,715,328 | 1.12% |
| 2025-01-15 | 5.36 | 5.42 | 5.28 | 5.37 | 5.33 | qfq | 6,091,349 | 32,614,685 | 0.19% |
| 2025-01-14 | 5.11 | 5.36 | 5.11 | 5.36 | 5.32 | qfq | 8,867,100 | 46,717,152 | 4.69% |
| 2025-01-13 | 5.04 | 5.12 | 4.95 | 5.12 | 5.08 | qfq | 5,902,869 | 29,835,301 | 0.79% |
| 2025-01-10 | 5.24 | 5.27 | 5.08 | 5.08 | 5.04 | qfq | 6,211,186 | 32,190,772 | -3.05% |
| 2025-01-09 | 5.18 | 5.27 | 5.14 | 5.24 | 5.20 | qfq | 5,904,813 | 30,880,619 | 0.96% |
| 2025-01-08 | 5.22 | 5.24 | 5.05 | 5.19 | 5.15 | qfq | 7,387,050 | 38,104,941 | -0.57% |
| 2025-01-07 | 5.12 | 5.22 | 5.08 | 5.22 | 5.18 | qfq | 7,324,200 | 37,670,103 | 2.76% |
| 2025-01-06 | 5.02 | 5.18 | 4.88 | 5.08 | 5.04 | qfq | 8,798,400 | 44,469,151 | 0.79% |
| 2025-01-03 | 5.37 | 5.40 | 5.03 | 5.04 | 5.00 | qfq | 10,823,701 | 55,852,175 | -5.44% |
| 2025-01-02 | 5.37 | 5.46 | 5.26 | 5.33 | 5.29 | qfq | 7,362,703 | 39,569,252 | -0.74% |
| 2024-12-31 | 5.45 | 5.52 | 5.36 | 5.37 | 5.33 | qfq | 8,198,400 | 44,548,701 | -1.47% |
| 2024-12-30 | 5.51 | 5.51 | 5.37 | 5.45 | 5.41 | qfq | 10,094,600 | 54,775,299 | -1.09% |
| 2024-12-27 | 5.35 | 5.54 | 5.33 | 5.51 | 5.47 | qfq | 11,279,906 | 61,676,248 | 2.99% |
| 2024-12-26 | 5.36 | 5.40 | 5.33 | 5.35 | 5.31 | qfq | 7,642,800 | 41,017,408 | -0.19% |
| 2024-12-25 | 5.49 | 5.54 | 5.25 | 5.36 | 5.32 | qfq | 13,078,006 | 69,801,146 | -2.90% |
| 2024-12-24 | 5.51 | 5.60 | 5.44 | 5.52 | 5.48 | qfq | 9,944,200 | 54,788,931 | 0.36% |
| 2024-12-23 | 5.85 | 5.86 | 5.49 | 5.50 | 5.46 | qfq | 17,124,200 | 96,127,250 | -6.46% |
| 2024-12-20 | 5.96 | 6.02 | 5.86 | 5.88 | 5.83 | qfq | 14,851,695 | 88,042,787 | -1.67% |
| 2024-12-19 | 5.91 | 6.14 | 5.80 | 5.98 | 5.93 | qfq | 21,076,706 | 125,486,715 | -0.17% |
| 2024-12-18 | 5.91 | 6.07 | 5.76 | 5.99 | 5.94 | qfq | 22,592,998 | 134,376,728 | 1.35% |
| 2024-12-17 | 6.30 | 6.34 | 5.85 | 5.91 | 5.86 | qfq | 24,251,299 | 145,993,427 | -6.64% |
| 2024-12-16 | 6.48 | 6.59 | 6.26 | 6.33 | 6.28 | qfq | 24,879,500 | 157,913,220 | -2.76% |
| 2024-12-13 | 6.86 | 6.86 | 6.43 | 6.51 | 6.46 | qfq | 50,882,269 | 334,086,684 | -3.13% |
| 2024-12-12 | 6.10 | 6.72 | 6.02 | 6.72 | 6.67 | qfq | 43,977,423 | 284,211,064 | 9.98% |
| 2024-12-11 | 5.86 | 6.13 | 5.86 | 6.11 | 6.06 | qfq | 27,766,501 | 167,515,999 | 4.80% |
| 2024-12-10 | 5.97 | 6.04 | 5.80 | 5.83 | 5.78 | qfq | 15,852,800 | 93,453,645 | -0.68% |
| 2024-12-09 | 5.88 | 5.93 | 5.78 | 5.87 | 5.82 | qfq | 12,092,400 | 70,721,973 | -0.68% |
| 2024-12-06 | 5.78 | 5.93 | 5.74 | 5.91 | 5.86 | qfq | 15,627,101 | 91,334,705 | 1.90% |
| 2024-12-05 | 5.78 | 5.83 | 5.72 | 5.80 | 5.75 | qfq | 13,569,000 | 78,298,899 | -0.68% |
| 2024-12-04 | 6.07 | 6.08 | 5.80 | 5.84 | 5.76 | qfq | 23,866,125 | 141,191,647 | -4.26% |
| 2024-12-03 | 6.06 | 6.39 | 5.94 | 6.10 | 6.02 | qfq | 34,005,384 | 207,803,960 | 1.16% |
| 2024-12-02 | 5.94 | 6.12 | 5.88 | 6.03 | 5.95 | qfq | 27,251,143 | 164,054,769 | 1.52% |
| 2024-11-29 | 5.89 | 6.08 | 5.68 | 5.94 | 5.86 | qfq | 32,103,700 | 187,889,293 | 0.85% |
| 2024-11-28 | 5.88 | 6.00 | 5.85 | 5.89 | 5.81 | qfq | 27,385,701 | 162,226,101 | -0.17% |
| 2024-11-27 | 5.99 | 6.13 | 5.69 | 5.90 | 5.82 | qfq | 38,180,579 | 224,061,758 | -1.50% |
| 2024-11-26 | 5.99 | 6.20 | 5.81 | 5.99 | 5.91 | qfq | 66,449,365 | 396,673,978 | 1.18% |
| 2024-11-25 | 5.38 | 5.92 | 5.25 | 5.92 | 5.84 | qfq | 37,742,484 | 216,971,424 | 10.04% |
| 2024-11-22 | 5.51 | 5.61 | 5.30 | 5.38 | 5.31 | qfq | 14,370,833 | 79,068,273 | -2.36% |
| 2024-11-21 | 5.45 | 5.55 | 5.43 | 5.51 | 5.44 | qfq | 12,562,100 | 69,027,217 | 1.10% |
| 2024-11-20 | 5.36 | 5.48 | 5.33 | 5.45 | 5.38 | qfq | 12,801,200 | 69,250,005 | 1.68% |
| 2024-11-19 | 5.32 | 5.42 | 5.23 | 5.36 | 5.29 | qfq | 14,457,359 | 76,911,672 | 1.32% |
| 2024-11-18 | 5.41 | 5.53 | 5.21 | 5.29 | 5.22 | qfq | 28,010,198 | 149,379,449 | -3.47% |
| 2024-11-15 | 5.54 | 5.74 | 5.47 | 5.48 | 5.41 | qfq | 35,585,062 | 198,606,806 | -2.14% |
| 2024-11-14 | 6.12 | 6.26 | 5.58 | 5.60 | 5.53 | qfq | 71,687,044 | 420,671,604 | -6.20% |
| 2024-11-13 | 5.49 | 5.97 | 5.48 | 5.97 | 5.89 | qfq | 27,501,642 | 161,113,881 | 9.94% |
| 2024-11-12 | 5.55 | 5.57 | 5.38 | 5.43 | 5.36 | qfq | 10,555,600 | 57,933,372 | -2.16% |
| 2024-11-11 | 5.58 | 5.61 | 5.45 | 5.55 | 5.48 | qfq | 13,295,736 | 73,218,896 | -0.54% |
| 2024-11-08 | 5.68 | 5.74 | 5.50 | 5.58 | 5.51 | qfq | 13,228,102 | 74,022,345 | -1.41% |
| 2024-11-07 | 5.50 | 5.67 | 5.44 | 5.66 | 5.59 | qfq | 15,208,185 | 85,254,671 | 3.10% |
| 2024-11-06 | 5.46 | 5.56 | 5.37 | 5.49 | 5.42 | qfq | 12,978,300 | 71,051,525 | 0.55% |
| 2024-11-05 | 5.35 | 5.53 | 5.34 | 5.46 | 5.39 | qfq | 13,534,900 | 73,301,952 | 1.87% |
| 2024-11-04 | 5.37 | 5.44 | 5.28 | 5.36 | 5.29 | qfq | 9,246,665 | 49,393,587 | 0.75% |
| 2024-11-01 | 5.50 | 5.54 | 5.27 | 5.32 | 5.25 | qfq | 12,726,201 | 68,280,309 | -3.80% |
| 2024-10-31 | 5.47 | 5.59 | 5.41 | 5.53 | 5.46 | qfq | 15,937,401 | 87,529,449 | 3.36% |
| 2024-10-30 | 5.42 | 5.42 | 5.29 | 5.35 | 5.28 | qfq | 11,836,500 | 63,258,558 | -1.11% |
| 2024-10-29 | 5.57 | 5.62 | 5.38 | 5.41 | 5.34 | qfq | 18,420,429 | 100,549,767 | -4.08% |
| 2024-10-28 | 5.41 | 5.76 | 5.38 | 5.64 | 5.57 | qfq | 21,914,703 | 122,017,447 | 5.03% |
| 2024-10-25 | 5.28 | 5.42 | 5.27 | 5.37 | 5.30 | qfq | 16,775,639 | 89,992,848 | 2.09% |
| 2024-10-24 | 5.17 | 5.28 | 5.11 | 5.26 | 5.19 | qfq | 10,220,000 | 53,314,390 | 1.15% |
| 2024-10-23 | 5.19 | 5.26 | 5.12 | 5.20 | 5.13 | qfq | 14,051,900 | 72,768,961 | 0.00% |
| 2024-10-22 | 5.03 | 5.21 | 5.02 | 5.20 | 5.13 | qfq | 15,452,510 | 78,799,381 | 3.17% |
| 2024-10-21 | 4.98 | 5.09 | 4.96 | 5.04 | 4.97 | qfq | 13,172,815 | 66,096,189 | 1.00% |
| 2024-10-18 | 4.93 | 5.03 | 4.86 | 4.99 | 4.92 | qfq | 15,012,954 | 74,383,780 | 0.81% |
| 2024-10-17 | 5.07 | 5.12 | 4.94 | 4.95 | 4.89 | qfq | 9,696,900 | 48,648,875 | -1.79% |
| 2024-10-16 | 4.97 | 5.07 | 4.94 | 5.04 | 4.97 | qfq | 9,393,100 | 47,188,113 | 0.60% |
| 2024-10-15 | 5.08 | 5.12 | 5.00 | 5.01 | 4.94 | qfq | 11,044,524 | 55,806,769 | -1.38% |
| 2024-10-14 | 4.93 | 5.10 | 4.92 | 5.08 | 5.01 | qfq | 11,590,724 | 58,277,477 | 3.67% |
| 2024-10-11 | 4.99 | 5.04 | 4.85 | 4.90 | 4.84 | qfq | 10,565,272 | 52,152,021 | -2.20% |
| 2024-10-10 | 4.90 | 5.14 | 4.81 | 5.01 | 4.94 | qfq | 16,982,302 | 84,660,904 | 3.09% |
| 2024-10-09 | 5.22 | 5.22 | 4.86 | 4.86 | 4.80 | qfq | 21,559,300 | 108,229,005 | -9.67% |
| 2024-10-08 | 5.72 | 5.72 | 5.06 | 5.38 | 5.31 | qfq | 30,134,535 | 161,310,394 | 3.46% |
| 2024-09-30 | 5.05 | 5.23 | 4.88 | 5.20 | 5.13 | qfq | 25,829,048 | 131,408,442 | 8.11% |
| 2024-09-27 | 4.72 | 4.82 | 4.69 | 4.81 | 4.75 | qfq | 8,322,000 | 39,622,354 | 2.56% |
| 2024-09-26 | 4.59 | 4.69 | 4.56 | 4.69 | 4.63 | qfq | 8,890,816 | 41,165,844 | 2.40% |
| 2024-09-25 | 4.60 | 4.72 | 4.56 | 4.58 | 4.52 | qfq | 12,984,148 | 60,278,969 | 0.00% |
| 2024-09-24 | 4.48 | 4.59 | 4.47 | 4.58 | 4.52 | qfq | 10,276,336 | 46,585,605 | 3.15% |
| 2024-09-23 | 4.41 | 4.45 | 4.37 | 4.44 | 4.38 | qfq | 6,161,092 | 27,229,526 | 0.91% |
| 2024-09-20 | 4.37 | 4.43 | 4.36 | 4.40 | 4.34 | qfq | 5,566,101 | 24,483,890 | -0.45% |
| 2024-09-19 | 4.26 | 4.44 | 4.26 | 4.42 | 4.36 | qfq | 10,748,000 | 47,109,334 | 4.00% |
| 2024-09-18 | 4.33 | 4.34 | 4.17 | 4.25 | 4.19 | qfq | 6,524,900 | 27,676,042 | -1.39% |
| 2024-09-13 | 4.34 | 4.36 | 4.30 | 4.31 | 4.25 | qfq | 4,767,900 | 20,621,507 | -0.69% |
| 2024-09-12 | 4.28 | 4.37 | 4.27 | 4.34 | 4.28 | qfq | 6,829,900 | 29,655,076 | 0.93% |
| 2024-09-11 | 4.31 | 4.37 | 4.27 | 4.30 | 4.24 | qfq | 6,164,526 | 26,577,847 | -1.15% |
| 2024-09-10 | 4.32 | 4.35 | 4.27 | 4.35 | 4.29 | qfq | 4,920,800 | 21,228,658 | 0.69% |
| 2024-09-09 | 4.26 | 4.35 | 4.23 | 4.32 | 4.26 | qfq | 6,539,400 | 28,146,501 | 0.93% |
| 2024-09-06 | 4.33 | 4.37 | 4.28 | 4.28 | 4.22 | qfq | 8,158,300 | 35,198,268 | -2.51% |
| 2024-09-05 | 4.35 | 4.58 | 4.29 | 4.39 | 4.33 | qfq | 12,960,100 | 57,077,735 | 2.33% |
| 2024-09-04 | 4.31 | 4.34 | 4.27 | 4.29 | 4.23 | qfq | 5,197,600 | 22,392,686 | -1.38% |
| 2024-09-03 | 4.30 | 4.37 | 4.28 | 4.35 | 4.29 | qfq | 5,854,300 | 25,322,317 | 0.46% |
| 2024-09-02 | 4.36 | 4.41 | 4.31 | 4.33 | 4.27 | qfq | 6,854,100 | 29,903,254 | -1.37% |
| 2024-08-30 | 4.33 | 4.45 | 4.29 | 4.39 | 4.33 | qfq | 9,774,200 | 42,855,331 | 0.69% |
| 2024-08-29 | 4.27 | 4.41 | 4.23 | 4.36 | 4.30 | qfq | 6,913,900 | 29,934,013 | 1.63% |
| 2024-08-28 | 4.28 | 4.33 | 4.22 | 4.29 | 4.23 | qfq | 5,126,500 | 21,927,574 | 0.00% |
| 2024-08-27 | 4.30 | 4.37 | 4.25 | 4.29 | 4.23 | qfq | 8,523,800 | 36,746,564 | -0.23% |
| 2024-08-26 | 4.20 | 4.33 | 4.20 | 4.30 | 4.24 | qfq | 7,066,801 | 30,284,513 | 2.38% |
| 2024-08-23 | 4.26 | 4.26 | 4.17 | 4.20 | 4.15 | qfq | 5,464,000 | 22,972,757 | -1.18% |
| 2024-08-22 | 4.26 | 4.33 | 4.25 | 4.25 | 4.19 | qfq | 5,783,500 | 24,775,597 | -0.93% |
| 2024-08-21 | 4.27 | 4.32 | 4.22 | 4.29 | 4.23 | qfq | 5,385,896 | 23,096,125 | 0.47% |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.27 | 4.21 | qfq | 6,071,100 | 25,987,477 | -1.84% |
| 2024-08-19 | 4.38 | 4.44 | 4.33 | 4.35 | 4.29 | qfq | 6,643,800 | 29,046,882 | -1.14% |
| 2024-08-16 | 4.51 | 4.52 | 4.39 | 4.40 | 4.34 | qfq | 7,320,300 | 32,524,203 | -2.44% |
| 2024-08-15 | 4.51 | 4.54 | 4.44 | 4.51 | 4.45 | qfq | 7,663,600 | 34,511,820 | -0.22% |
| 2024-08-14 | 4.56 | 4.63 | 4.52 | 4.52 | 4.46 | qfq | 6,594,500 | 30,053,882 | -0.88% |
| 2024-08-13 | 4.53 | 4.56 | 4.43 | 4.56 | 4.50 | qfq | 6,419,501 | 28,888,928 | 1.11% |
| 2024-08-12 | 4.58 | 4.60 | 4.48 | 4.51 | 4.45 | qfq | 6,943,991 | 31,428,621 | -1.74% |
| 2024-08-09 | 4.59 | 4.67 | 4.56 | 4.59 | 4.53 | qfq | 10,316,514 | 47,602,271 | 0.00% |
| 2024-08-08 | 4.55 | 4.61 | 4.48 | 4.59 | 4.53 | qfq | 10,340,330 | 47,169,532 | 0.88% |
| 2024-08-07 | 4.62 | 4.62 | 4.53 | 4.55 | 4.49 | qfq | 9,620,990 | 43,841,235 | -1.52% |
| 2024-08-06 | 4.60 | 4.65 | 4.53 | 4.62 | 4.56 | qfq | 13,517,172 | 62,061,241 | 1.09% |
| 2024-08-05 | 4.60 | 4.69 | 4.47 | 4.57 | 4.51 | qfq | 18,071,272 | 82,810,916 | -1.08% |
| 2024-08-02 | 4.61 | 4.74 | 4.61 | 4.62 | 4.56 | qfq | 20,989,800 | 97,483,047 | -1.49% |
| 2024-08-01 | 4.67 | 4.73 | 4.65 | 4.69 | 4.63 | qfq | 25,085,226 | 117,602,659 | -0.42% |
| 2024-07-31 | 4.99 | 4.99 | 4.64 | 4.71 | 4.65 | qfq | 41,424,624 | 195,400,594 | -2.28% |
| 2024-07-30 | 4.42 | 4.82 | 4.36 | 4.82 | 4.76 | qfq | 15,693,000 | 72,418,569 | 10.05% |
| 2024-07-29 | 4.36 | 4.40 | 4.31 | 4.38 | 4.32 | qfq | 5,480,200 | 23,913,368 | 0.69% |
| 2024-07-26 | 4.25 | 4.37 | 4.23 | 4.35 | 4.29 | qfq | 6,922,600 | 29,928,239 | 1.64% |
| 2024-07-25 | 4.28 | 4.33 | 4.16 | 4.28 | 4.22 | qfq | 8,299,500 | 35,314,182 | 2.64% |
| 2024-07-24 | 4.30 | 4.30 | 4.17 | 4.17 | 4.12 | qfq | 6,821,010 | 28,805,061 | -3.25% |
| 2024-07-23 | 4.39 | 4.42 | 4.30 | 4.31 | 4.25 | qfq | 5,232,400 | 22,817,202 | -1.37% |
| 2024-07-22 | 4.29 | 4.39 | 4.27 | 4.37 | 4.31 | qfq | 8,110,100 | 35,268,381 | 2.10% |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.28 | 4.22 | qfq | 6,779,400 | 29,036,382 | -0.70% |
| 2024-07-18 | 4.31 | 4.34 | 4.25 | 4.31 | 4.25 | qfq | 10,688,205 | 45,836,676 | -1.37% |
| 2024-07-17 | 4.33 | 4.66 | 4.31 | 4.37 | 4.31 | qfq | 13,157,100 | 58,448,193 | 0.69% |
| 2024-07-16 | 4.34 | 4.35 | 4.27 | 4.34 | 4.28 | qfq | 4,477,100 | 19,295,825 | 0.23% |
| 2024-07-15 | 4.40 | 4.40 | 4.30 | 4.33 | 4.27 | qfq | 6,435,400 | 27,817,480 | -1.59% |
| 2024-07-12 | 4.29 | 4.43 | 4.28 | 4.40 | 4.34 | qfq | 9,663,100 | 42,338,181 | 2.80% |
| 2024-07-11 | 4.18 | 4.31 | 4.18 | 4.28 | 4.22 | qfq | 10,798,501 | 46,080,477 | 3.13% |
| 2024-07-10 | 4.27 | 4.31 | 4.15 | 4.15 | 4.09 | qfq | 12,346,500 | 52,068,673 | 1.72% |
| 2024-07-09 | 4.06 | 4.12 | 3.95 | 4.08 | 4.02 | qfq | 5,756,801 | 23,297,838 | 0.49% |
| 2024-07-08 | 4.18 | 4.18 | 4.05 | 4.06 | 4.00 | qfq | 5,356,900 | 21,901,632 | -3.33% |
| 2024-07-05 | 4.18 | 4.23 | 4.14 | 4.20 | 4.14 | qfq | 4,215,700 | 17,684,995 | 0.00% |
| 2024-07-04 | 4.33 | 4.35 | 4.17 | 4.20 | 4.14 | qfq | 6,096,000 | 25,763,707 | -3.45% |
| 2024-07-03 | 4.35 | 4.40 | 4.32 | 4.35 | 4.29 | qfq | 4,332,900 | 18,875,585 | 0.46% |
| 2024-07-02 | 4.26 | 4.35 | 4.23 | 4.33 | 4.27 | qfq | 5,477,300 | 23,636,702 | 1.64% |
| 2024-07-01 | 4.23 | 4.30 | 4.18 | 4.26 | 4.20 | qfq | 5,350,400 | 22,654,429 | 0.95% |
| 2024-06-28 | 4.24 | 4.32 | 4.18 | 4.22 | 4.16 | qfq | 5,965,501 | 25,417,383 | -0.47% |
| 2024-06-27 | 4.30 | 4.35 | 4.23 | 4.24 | 4.18 | qfq | 5,235,200 | 22,416,497 | -2.08% |
| 2024-06-26 | 4.16 | 4.34 | 4.13 | 4.33 | 4.27 | qfq | 6,557,600 | 27,765,376 | 3.84% |
| 2024-06-25 | 4.17 | 4.23 | 4.13 | 4.17 | 4.11 | qfq | 5,837,300 | 24,421,787 | 0.97% |
| 2024-06-24 | 4.27 | 4.27 | 4.10 | 4.13 | 4.07 | qfq | 6,734,600 | 28,030,199 | -3.50% |
| 2024-06-21 | 4.26 | 4.34 | 4.24 | 4.28 | 4.22 | qfq | 4,379,400 | 18,825,833 | 0.23% |
| 2024-06-20 | 4.39 | 4.39 | 4.27 | 4.27 | 4.21 | qfq | 5,194,700 | 22,411,920 | -2.73% |
| 2024-06-19 | 4.35 | 4.45 | 4.35 | 4.39 | 4.33 | qfq | 6,137,300 | 27,000,001 | 0.23% |
| 2024-06-18 | 4.34 | 4.39 | 4.29 | 4.38 | 4.32 | qfq | 4,804,600 | 20,949,759 | 1.39% |
| 2024-06-17 | 4.40 | 4.40 | 4.30 | 4.32 | 4.26 | qfq | 5,538,500 | 24,079,667 | -1.82% |
| 2024-06-14 | 4.41 | 4.48 | 4.37 | 4.40 | 4.34 | qfq | 6,190,700 | 27,318,146 | -0.68% |
| 2024-06-13 | 4.56 | 4.57 | 4.42 | 4.43 | 4.37 | qfq | 6,421,400 | 28,716,367 | -2.42% |
| 2024-06-12 | 4.46 | 4.57 | 4.43 | 4.54 | 4.48 | qfq | 6,188,501 | 27,973,590 | 1.79% |
| 2024-06-11 | 4.45 | 4.49 | 4.33 | 4.46 | 4.40 | qfq | 9,908,401 | 43,591,375 | 0.22% |
| 2024-06-07 | 4.30 | 4.46 | 4.29 | 4.45 | 4.39 | qfq | 11,485,600 | 50,535,312 | 4.46% |
| 2024-06-06 | 4.55 | 4.60 | 4.19 | 4.26 | 4.20 | qfq | 14,877,000 | 64,479,167 | -5.75% |
| 2024-06-05 | 4.65 | 4.70 | 4.51 | 4.52 | 4.46 | qfq | 7,901,920 | 36,130,882 | -3.21% |
| 2024-06-04 | 4.78 | 4.79 | 4.61 | 4.67 | 4.60 | qfq | 7,488,600 | 34,948,818 | -1.89% |
| 2024-06-03 | 4.90 | 4.90 | 4.70 | 4.76 | 4.69 | qfq | 8,810,800 | 42,054,008 | -2.86% |
| 2024-05-31 | 4.94 | 4.98 | 4.87 | 4.90 | 4.83 | qfq | 8,662,900 | 42,474,574 | -0.81% |
| 2024-05-30 | 5.01 | 5.07 | 4.93 | 4.94 | 4.87 | qfq | 7,540,000 | 37,554,348 | -1.98% |
| 2024-05-29 | 4.98 | 5.08 | 4.94 | 5.04 | 4.97 | qfq | 8,995,500 | 45,321,901 | 1.61% |
| 2024-05-28 | 5.09 | 5.09 | 4.94 | 4.96 | 4.89 | qfq | 6,521,400 | 32,533,891 | -1.98% |
| 2024-05-27 | 5.03 | 5.11 | 4.96 | 5.06 | 4.99 | qfq | 12,078,700 | 60,634,086 | 0.00% |
| 2024-05-24 | 5.05 | 5.25 | 5.00 | 5.06 | 4.99 | qfq | 12,276,800 | 62,759,041 | 0.60% |
| 2024-05-23 | 5.17 | 5.19 | 5.01 | 5.03 | 4.96 | qfq | 9,539,500 | 48,369,503 | -3.27% |
| 2024-05-22 | 5.08 | 5.24 | 5.08 | 5.20 | 5.13 | qfq | 11,320,300 | 58,689,458 | 1.76% |
| 2024-05-21 | 5.17 | 5.20 | 5.08 | 5.11 | 5.04 | qfq | 9,916,700 | 50,843,327 | -1.16% |
| 2024-05-20 | 5.16 | 5.26 | 5.11 | 5.17 | 5.10 | qfq | 15,634,400 | 80,738,051 | 0.58% |
| 2024-05-17 | 5.09 | 5.15 | 4.98 | 5.14 | 5.07 | qfq | 15,120,500 | 76,750,619 | 1.18% |
| 2024-05-16 | 4.93 | 5.12 | 4.92 | 5.08 | 5.01 | qfq | 13,126,600 | 66,418,900 | 3.04% |
| 2024-05-15 | 4.90 | 5.02 | 4.85 | 4.93 | 4.86 | qfq | 9,252,500 | 45,692,428 | 0.82% |
| 2024-05-14 | 4.83 | 4.93 | 4.81 | 4.89 | 4.82 | qfq | 7,327,401 | 35,905,554 | 1.03% |
| 2024-05-13 | 4.92 | 4.93 | 4.76 | 4.84 | 4.77 | qfq | 8,300,401 | 40,216,544 | -1.43% |
| 2024-05-10 | 4.91 | 4.95 | 4.82 | 4.91 | 4.84 | qfq | 8,381,913 | 40,988,544 | 0.20% |
| 2024-05-09 | 4.78 | 4.95 | 4.78 | 4.90 | 4.83 | qfq | 9,271,100 | 45,492,908 | 2.08% |
| 2024-05-08 | 4.90 | 4.92 | 4.79 | 4.80 | 4.73 | qfq | 8,505,700 | 41,219,303 | -1.84% |
| 2024-05-07 | 4.82 | 4.92 | 4.82 | 4.89 | 4.82 | qfq | 9,135,301 | 44,447,121 | 0.62% |
| 2024-05-06 | 4.71 | 4.87 | 4.71 | 4.86 | 4.79 | qfq | 12,210,701 | 58,692,924 | 3.85% |
| 2024-04-30 | 4.74 | 4.74 | 4.60 | 4.68 | 4.61 | qfq | 10,312,201 | 48,141,053 | -1.27% |
| 2024-04-29 | 4.52 | 4.75 | 4.51 | 4.74 | 4.67 | qfq | 16,392,522 | 76,249,811 | 6.52% |
| 2024-04-26 | 4.36 | 4.46 | 4.34 | 4.45 | 4.39 | qfq | 11,479,600 | 50,574,861 | 1.37% |
| 2024-04-25 | 4.36 | 4.51 | 4.32 | 4.39 | 4.33 | qfq | 8,609,900 | 38,043,158 | 0.69% |
| 2024-04-24 | 4.29 | 4.37 | 4.27 | 4.36 | 4.30 | qfq | 6,423,622 | 27,819,813 | 1.63% |
| 2024-04-23 | 4.26 | 4.35 | 4.23 | 4.29 | 4.23 | qfq | 8,430,601 | 36,222,687 | 0.70% |
| 2024-04-22 | 4.39 | 4.41 | 4.22 | 4.26 | 4.20 | qfq | 10,536,600 | 45,209,993 | -3.18% |
| 2024-04-19 | 4.45 | 4.52 | 4.37 | 4.40 | 4.34 | qfq | 11,642,701 | 51,682,036 | -1.35% |
| 2024-04-18 | 4.39 | 4.59 | 4.35 | 4.46 | 4.40 | qfq | 19,261,347 | 86,366,622 | 1.13% |
| 2024-04-17 | 4.06 | 4.43 | 4.01 | 4.41 | 4.35 | qfq | 22,857,384 | 99,393,528 | 6.52% |
| 2024-04-16 | 4.50 | 4.50 | 4.14 | 4.14 | 4.08 | qfq | 25,086,600 | 105,681,098 | -10.00% |
| 2024-04-15 | 5.05 | 5.09 | 4.53 | 4.60 | 4.53 | qfq | 36,769,740 | 171,875,679 | -8.55% |
| 2024-04-12 | 5.20 | 5.24 | 4.99 | 5.03 | 4.96 | qfq | 26,667,096 | 135,353,507 | -4.01% |
| 2024-04-11 | 5.04 | 5.36 | 4.92 | 5.24 | 5.17 | qfq | 37,117,539 | 192,134,738 | 1.75% |
| 2024-04-10 | 5.09 | 5.31 | 4.99 | 5.15 | 5.08 | qfq | 32,219,039 | 165,362,698 | 1.18% |
| 2024-04-09 | 5.10 | 5.13 | 5.01 | 5.09 | 5.02 | qfq | 26,770,551 | 135,859,874 | -3.05% |
| 2024-04-08 | 5.05 | 5.38 | 4.97 | 5.25 | 5.18 | qfq | 54,804,239 | 282,472,001 | 5.00% |
| 2024-04-03 | 5.05 | 5.14 | 4.95 | 5.00 | 4.93 | qfq | 31,057,450 | 155,888,105 | -1.57% |
| 2024-04-02 | 5.30 | 5.50 | 5.03 | 5.08 | 5.01 | qfq | 64,683,812 | 337,988,046 | -1.36% |
| 2024-04-01 | 4.67 | 5.15 | 4.67 | 5.15 | 5.08 | qfq | 23,022,912 | 114,503,405 | 10.04% |
| 2024-03-29 | 4.63 | 4.71 | 4.62 | 4.68 | 4.61 | qfq | 8,536,500 | 39,890,351 | 0.86% |
| 2024-03-28 | 4.58 | 4.72 | 4.56 | 4.64 | 4.57 | qfq | 12,915,470 | 60,059,229 | 1.09% |
| 2024-03-27 | 4.80 | 4.80 | 4.57 | 4.59 | 4.52 | qfq | 14,080,000 | 66,101,468 | -4.38% |
| 2024-03-26 | 4.70 | 4.80 | 4.67 | 4.80 | 4.73 | qfq | 15,006,200 | 71,153,537 | 2.13% |
| 2024-03-25 | 4.75 | 4.85 | 4.70 | 4.70 | 4.63 | qfq | 12,772,700 | 60,979,151 | -1.88% |
| 2024-03-22 | 4.89 | 4.91 | 4.76 | 4.79 | 4.72 | qfq | 13,645,312 | 65,707,561 | -1.84% |
| 2024-03-21 | 4.92 | 4.95 | 4.76 | 4.88 | 4.81 | qfq | 20,620,360 | 100,093,657 | -0.61% |
| 2024-03-20 | 4.90 | 4.99 | 4.86 | 4.91 | 4.84 | qfq | 21,236,328 | 104,218,876 | 1.24% |
| 2024-03-19 | 4.92 | 4.92 | 4.82 | 4.85 | 4.78 | qfq | 20,837,220 | 101,389,750 | -0.21% |
| 2024-03-18 | 4.86 | 4.93 | 4.77 | 4.86 | 4.79 | qfq | 26,783,781 | 129,621,275 | 1.46% |
| 2024-03-15 | 4.71 | 4.84 | 4.70 | 4.79 | 4.72 | qfq | 27,169,083 | 129,504,094 | 1.70% |
| 2024-03-14 | 4.87 | 4.87 | 4.65 | 4.71 | 4.64 | qfq | 32,206,146 | 152,914,475 | -3.29% |
| 2024-03-13 | 5.09 | 5.21 | 4.80 | 4.87 | 4.80 | qfq | 55,911,515 | 274,676,732 | -4.32% |
| 2024-03-12 | 5.55 | 5.78 | 5.08 | 5.09 | 5.02 | qfq | 80,924,115 | 436,530,984 | -3.05% |
| 2024-03-11 | 4.88 | 5.25 | 4.68 | 5.25 | 5.18 | qfq | 42,999,632 | 216,922,571 | 10.06% |
| 2024-03-08 | 4.36 | 4.77 | 4.31 | 4.77 | 4.70 | qfq | 20,534,882 | 95,731,512 | 9.91% |
| 2024-03-07 | 4.34 | 4.52 | 4.31 | 4.34 | 4.28 | qfq | 12,369,100 | 54,414,708 | -0.23% |
| 2024-03-06 | 4.21 | 4.39 | 4.20 | 4.35 | 4.29 | qfq | 11,448,000 | 49,442,087 | 2.84% |
| 2024-03-05 | 4.30 | 4.31 | 4.21 | 4.23 | 4.17 | qfq | 11,056,600 | 47,126,138 | -1.63% |
| 2024-03-04 | 4.34 | 4.41 | 4.23 | 4.30 | 4.24 | qfq | 12,998,000 | 55,854,657 | -0.92% |
| 2024-03-01 | 4.35 | 4.42 | 4.27 | 4.34 | 4.28 | qfq | 12,179,100 | 52,758,465 | -0.69% |
| 2024-02-29 | 4.25 | 4.38 | 4.13 | 4.37 | 4.31 | qfq | 22,119,800 | 95,022,144 | 2.58% |
| 2024-02-28 | 4.51 | 4.86 | 4.26 | 4.26 | 4.20 | qfq | 28,644,718 | 131,014,579 | -5.75% |
| 2024-02-27 | 4.37 | 4.52 | 4.34 | 4.52 | 4.46 | qfq | 14,587,708 | 65,120,679 | 2.49% |
| 2024-02-26 | 4.35 | 4.49 | 4.30 | 4.41 | 4.35 | qfq | 17,091,500 | 75,187,692 | 1.15% |
| 2024-02-23 | 4.16 | 4.39 | 4.13 | 4.36 | 4.30 | qfq | 20,151,720 | 86,452,886 | 4.81% |
| 2024-02-22 | 4.04 | 4.16 | 4.03 | 4.16 | 4.10 | qfq | 17,131,220 | 70,423,626 | 1.96% |
| 2024-02-21 | 3.91 | 4.19 | 3.88 | 4.08 | 4.02 | qfq | 25,419,305 | 104,005,179 | 2.77% |
| 2024-02-20 | 4.01 | 4.01 | 3.83 | 3.97 | 3.91 | qfq | 19,328,971 | 76,031,138 | -1.24% |
| 2024-02-19 | 3.80 | 4.08 | 3.80 | 4.02 | 3.96 | qfq | 33,814,324 | 133,797,054 | 8.36% |
| 2024-02-08 | 3.38 | 3.71 | 3.29 | 3.71 | 3.66 | qfq | 36,870,100 | 130,050,836 | 10.09% |
| 2024-02-07 | 3.61 | 3.61 | 3.25 | 3.37 | 3.32 | qfq | 36,013,220 | 122,200,365 | -6.65% |
| 2024-02-06 | 3.60 | 3.82 | 3.48 | 3.61 | 3.56 | qfq | 35,093,551 | 125,341,607 | -6.72% |
| 2024-02-05 | 4.22 | 4.22 | 3.87 | 3.87 | 3.81 | qfq | 19,800,200 | 77,352,644 | -10.00% |
| 2024-02-02 | 4.57 | 4.65 | 4.11 | 4.30 | 4.24 | qfq | 27,025,800 | 118,569,712 | -5.29% |
| 2024-02-01 | 4.66 | 4.72 | 4.48 | 4.54 | 4.48 | qfq | 23,937,806 | 109,841,433 | -5.42% |
| 2024-01-31 | 5.12 | 5.18 | 4.80 | 4.80 | 4.73 | qfq | 29,833,800 | 147,342,425 | -9.94% |
| 2024-01-30 | 5.55 | 5.60 | 5.20 | 5.33 | 5.25 | qfq | 29,344,400 | 157,172,415 | -2.38% |
| 2024-01-29 | 5.73 | 5.87 | 5.46 | 5.46 | 5.38 | qfq | 40,169,200 | 225,193,577 | -3.19% |
| 2024-01-26 | 5.60 | 5.80 | 5.50 | 5.64 | 5.56 | qfq | 55,514,200 | 314,383,439 | -1.40% |
| 2024-01-25 | 5.57 | 5.84 | 5.40 | 5.72 | 5.64 | qfq | 81,887,205 | 458,842,668 | 4.19% |
| 2024-01-24 | 4.99 | 5.49 | 4.97 | 5.49 | 5.41 | qfq | 52,225,750 | 277,796,244 | 10.02% |
| 2024-01-23 | 4.85 | 5.14 | 4.70 | 4.99 | 4.92 | qfq | 45,873,740 | 225,932,269 | 1.63% |
| 2024-01-22 | 5.26 | 5.30 | 4.91 | 4.91 | 4.84 | qfq | 57,858,233 | 294,493,636 | -9.91% |
| 2024-01-19 | 5.75 | 5.82 | 5.45 | 5.45 | 5.37 | qfq | 65,731,781 | 364,361,271 | -10.07% |
| 2024-01-18 | 6.20 | 6.34 | 6.06 | 6.06 | 5.97 | qfq | 74,947,659 | 457,394,093 | -9.96% |
| 2024-01-17 | 6.50 | 7.50 | 6.17 | 6.73 | 6.63 | qfq | 118,955,471 | 791,105,140 | -1.90% |
| 2024-01-16 | 6.59 | 6.86 | 6.38 | 6.86 | 6.76 | qfq | 96,803,447 | 651,344,811 | 9.94% |
| 2024-01-15 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | qfq | 7,396,400 | 46,153,536 | 10.05% |
| 2024-01-12 | 5.16 | 5.67 | 5.13 | 5.67 | 5.59 | qfq | 22,829,228 | 127,409,474 | 10.10% |
| 2024-01-11 | 5.11 | 5.15 | 5.08 | 5.15 | 5.08 | qfq | 5,964,600 | 30,584,317 | 1.38% |
| 2024-01-10 | 5.11 | 5.15 | 5.01 | 5.08 | 5.01 | qfq | 6,280,100 | 31,958,845 | -0.39% |
| 2024-01-09 | 5.00 | 5.16 | 4.99 | 5.10 | 5.03 | qfq | 7,622,500 | 38,773,352 | 1.59% |
| 2024-01-08 | 5.07 | 5.09 | 5.00 | 5.02 | 4.95 | qfq | 4,768,800 | 24,067,464 | -0.99% |
| 2024-01-05 | 5.15 | 5.19 | 5.04 | 5.07 | 5.00 | qfq | 6,634,100 | 33,962,987 | -0.98% |
| 2024-01-04 | 5.16 | 5.16 | 5.08 | 5.12 | 5.05 | qfq | 5,980,400 | 30,614,662 | -0.78% |
| 2024-01-03 | 5.16 | 5.20 | 5.10 | 5.16 | 5.09 | qfq | 6,937,905 | 35,689,898 | -0.19% |
| 2024-01-02 | 5.08 | 5.18 | 5.05 | 5.17 | 5.10 | qfq | 10,624,700 | 54,620,022 | 1.57% |
| 2023-12-29 | 5.09 | 5.10 | 4.97 | 5.09 | 5.02 | qfq | 13,154,000 | 66,297,534 | 0.20% |
| 2023-12-28 | 4.85 | 5.11 | 4.81 | 5.08 | 5.01 | qfq | 14,730,162 | 74,020,679 | 4.31% |
| 2023-12-27 | 4.84 | 4.89 | 4.76 | 4.87 | 4.80 | qfq | 7,243,000 | 35,007,468 | 1.25% |
| 2023-12-26 | 4.86 | 4.90 | 4.78 | 4.81 | 4.74 | qfq | 8,510,060 | 41,017,296 | -0.41% |
| 2023-12-25 | 4.84 | 4.85 | 4.71 | 4.83 | 4.76 | qfq | 14,784,119 | 70,662,527 | -1.83% |
| 2023-12-22 | 5.17 | 5.21 | 4.87 | 4.92 | 4.85 | qfq | 26,739,408 | 133,358,222 | -4.84% |
| 2023-12-21 | 4.98 | 5.27 | 4.94 | 5.17 | 5.10 | qfq | 20,228,700 | 103,442,642 | 3.61% |
| 2023-12-20 | 4.99 | 5.01 | 4.95 | 4.99 | 4.92 | qfq | 4,856,900 | 24,181,195 | 0.20% |
| 2023-12-19 | 4.98 | 5.03 | 4.94 | 4.98 | 4.91 | qfq | 3,588,500 | 17,832,236 | -0.40% |
| 2023-12-18 | 5.09 | 5.12 | 4.98 | 5.00 | 4.93 | qfq | 5,426,200 | 27,269,127 | -1.77% |
| 2023-12-15 | 5.05 | 5.09 | 5.02 | 5.09 | 5.02 | qfq | 5,252,700 | 26,588,446 | 1.19% |
| 2023-12-14 | 5.00 | 5.06 | 4.97 | 5.03 | 4.96 | qfq | 4,117,700 | 20,717,734 | 1.00% |
| 2023-12-13 | 4.98 | 5.04 | 4.94 | 4.98 | 4.91 | qfq | 3,788,300 | 18,930,719 | 0.00% |
| 2023-12-12 | 4.91 | 4.99 | 4.88 | 4.98 | 4.91 | qfq | 4,013,400 | 19,822,163 | 1.63% |
| 2023-12-11 | 4.82 | 4.92 | 4.78 | 4.90 | 4.83 | qfq | 5,855,600 | 28,481,840 | 1.24% |
| 2023-12-08 | 4.96 | 4.97 | 4.83 | 4.84 | 4.77 | qfq | 4,519,560 | 22,088,667 | -2.62% |
| 2023-12-07 | 4.99 | 4.99 | 4.91 | 4.97 | 4.90 | qfq | 3,856,238 | 19,088,532 | 0.00% |
| 2023-12-06 | 4.93 | 5.00 | 4.92 | 4.97 | 4.90 | qfq | 3,555,600 | 17,697,566 | 0.81% |
| 2023-12-05 | 4.97 | 5.01 | 4.93 | 4.93 | 4.86 | qfq | 4,932,899 | 24,518,341 | -1.40% |
| 2023-12-04 | 5.04 | 5.04 | 4.95 | 5.00 | 4.93 | qfq | 8,847,700 | 44,174,581 | -1.38% |
| 2023-12-01 | 4.98 | 5.12 | 4.96 | 5.07 | 5.00 | qfq | 7,990,300 | 40,253,048 | 1.40% |
| 2023-11-30 | 5.03 | 5.05 | 4.96 | 5.00 | 4.93 | qfq | 3,799,100 | 18,983,486 | -0.60% |
| 2023-11-29 | 5.08 | 5.08 | 5.01 | 5.03 | 4.96 | qfq | 3,772,690 | 19,035,300 | -0.40% |
| 2023-11-28 | 5.03 | 5.08 | 5.00 | 5.05 | 4.98 | qfq | 3,434,896 | 17,340,600 | 0.40% |
| 2023-11-27 | 5.03 | 5.06 | 4.97 | 5.03 | 4.96 | qfq | 4,966,400 | 24,886,872 | -0.20% |
| 2023-11-24 | 5.08 | 5.10 | 5.03 | 5.04 | 4.97 | qfq | 4,686,300 | 23,742,900 | -0.59% |
| 2023-11-23 | 5.03 | 5.08 | 5.01 | 5.07 | 5.00 | qfq | 3,874,100 | 19,556,470 | 0.40% |
| 2023-11-22 | 5.07 | 5.10 | 5.04 | 5.05 | 4.98 | qfq | 4,009,300 | 20,319,220 | 0.00% |
| 2023-11-21 | 5.06 | 5.10 | 5.05 | 5.05 | 4.98 | qfq | 4,487,100 | 22,767,162 | -0.20% |
| 2023-11-20 | 5.07 | 5.07 | 4.99 | 5.06 | 4.99 | qfq | 4,884,500 | 24,609,970 | 0.60% |
| 2023-11-17 | 5.03 | 5.06 | 4.99 | 5.03 | 4.96 | qfq | 3,491,400 | 17,564,731 | 0.60% |
| 2023-11-16 | 5.01 | 5.06 | 5.00 | 5.00 | 4.93 | qfq | 2,968,400 | 14,915,808 | -0.79% |
| 2023-11-15 | 5.01 | 5.06 | 5.00 | 5.04 | 4.97 | qfq | 3,556,800 | 17,921,847 | 0.80% |
| 2023-11-14 | 4.98 | 5.02 | 4.96 | 5.00 | 4.93 | qfq | 3,886,900 | 19,399,915 | 0.60% |
| 2023-11-13 | 4.93 | 4.98 | 4.91 | 4.97 | 4.90 | qfq | 4,819,300 | 23,826,633 | 1.22% |
| 2023-11-10 | 4.93 | 4.94 | 4.85 | 4.91 | 4.84 | qfq | 4,027,300 | 19,670,726 | 0.00% |
| 2023-11-09 | 4.93 | 4.94 | 4.90 | 4.91 | 4.84 | qfq | 3,568,200 | 17,561,677 | -0.41% |
| 2023-11-08 | 4.96 | 4.96 | 4.90 | 4.93 | 4.86 | qfq | 3,776,800 | 18,594,209 | -0.40% |
| 2023-11-07 | 4.93 | 4.97 | 4.90 | 4.95 | 4.88 | qfq | 3,495,900 | 17,281,422 | 0.41% |
| 2023-11-06 | 4.90 | 4.96 | 4.89 | 4.93 | 4.86 | qfq | 4,840,500 | 23,873,485 | 0.82% |
| 2023-11-03 | 4.94 | 4.95 | 4.88 | 4.89 | 4.82 | qfq | 3,821,600 | 18,787,436 | -0.20% |
| 2023-11-02 | 4.88 | 4.95 | 4.88 | 4.90 | 4.83 | qfq | 4,531,100 | 22,278,701 | -0.41% |
| 2023-11-01 | 4.91 | 4.96 | 4.90 | 4.92 | 4.85 | qfq | 5,392,100 | 26,620,524 | 0.20% |
| 2023-10-31 | 4.87 | 4.92 | 4.84 | 4.91 | 4.84 | qfq | 6,347,300 | 31,052,325 | 1.03% |
| 2023-10-30 | 4.74 | 4.89 | 4.72 | 4.86 | 4.79 | qfq | 8,712,366 | 42,202,787 | 2.53% |
| 2023-10-27 | 4.67 | 4.75 | 4.65 | 4.74 | 4.67 | qfq | 3,924,400 | 18,554,258 | 0.85% |
| 2023-10-26 | 4.74 | 4.74 | 4.65 | 4.70 | 4.63 | qfq | 4,839,961 | 22,677,007 | -1.26% |
| 2023-10-25 | 4.64 | 4.77 | 4.61 | 4.76 | 4.69 | qfq | 6,678,200 | 31,649,454 | 3.70% |
| 2023-10-24 | 4.46 | 4.59 | 4.45 | 4.59 | 4.52 | qfq | 3,746,461 | 17,036,202 | 2.91% |
| 2023-10-23 | 4.60 | 4.62 | 4.43 | 4.46 | 4.40 | qfq | 4,706,300 | 21,184,833 | -3.04% |
| 2023-10-20 | 4.59 | 4.63 | 4.56 | 4.60 | 4.53 | qfq | 2,836,000 | 13,024,740 | 0.22% |
| 2023-10-19 | 4.59 | 4.66 | 4.54 | 4.59 | 4.52 | qfq | 4,056,256 | 18,688,948 | 0.00% |
| 2023-10-18 | 4.65 | 4.65 | 4.57 | 4.59 | 4.52 | qfq | 4,951,345 | 22,726,043 | -1.29% |
| 2023-10-17 | 4.69 | 4.70 | 4.63 | 4.65 | 4.58 | qfq | 3,768,790 | 17,559,346 | -0.21% |
| 2023-10-16 | 4.67 | 4.70 | 4.63 | 4.66 | 4.59 | qfq | 4,190,466 | 19,544,773 | -0.43% |
| 2023-10-13 | 4.76 | 4.77 | 4.66 | 4.68 | 4.61 | qfq | 5,314,184 | 24,928,787 | -2.09% |
| 2023-10-12 | 4.73 | 4.79 | 4.70 | 4.78 | 4.71 | qfq | 4,031,500 | 19,145,788 | 1.06% |
| 2023-10-11 | 4.74 | 4.79 | 4.71 | 4.73 | 4.66 | qfq | 4,508,000 | 21,400,909 | -0.21% |
| 2023-10-10 | 4.79 | 4.81 | 4.72 | 4.74 | 4.67 | qfq | 4,449,700 | 21,210,907 | -0.42% |
| 2023-10-09 | 4.82 | 4.84 | 4.76 | 4.76 | 4.69 | qfq | 4,504,661 | 21,590,573 | -1.45% |
| 2023-09-28 | 4.77 | 4.85 | 4.77 | 4.83 | 4.76 | qfq | 3,429,100 | 16,542,579 | 1.05% |
| 2023-09-27 | 4.79 | 4.83 | 4.75 | 4.78 | 4.71 | qfq | 3,161,800 | 15,146,800 | 0.21% |
| 2023-09-26 | 4.86 | 4.86 | 4.77 | 4.77 | 4.70 | qfq | 4,354,584 | 20,888,830 | -1.45% |
| 2023-09-25 | 4.94 | 4.94 | 4.82 | 4.84 | 4.77 | qfq | 5,808,800 | 28,286,161 | -2.22% |
| 2023-09-22 | 4.89 | 5.01 | 4.87 | 4.95 | 4.88 | qfq | 6,894,339 | 34,027,381 | 1.23% |
| 2023-09-21 | 4.89 | 4.94 | 4.86 | 4.89 | 4.82 | qfq | 2,778,600 | 13,605,684 | -0.20% |
| 2023-09-20 | 4.97 | 4.98 | 4.89 | 4.90 | 4.83 | qfq | 3,299,800 | 16,271,688 | -1.61% |
| 2023-09-19 | 5.06 | 5.06 | 4.95 | 4.98 | 4.91 | qfq | 4,207,539 | 20,940,175 | -1.39% |
| 2023-09-18 | 4.96 | 5.07 | 4.88 | 5.05 | 4.98 | qfq | 7,543,800 | 37,757,039 | 2.02% |
| 2023-09-15 | 4.89 | 5.01 | 4.88 | 4.95 | 4.88 | qfq | 5,936,500 | 29,425,141 | 1.02% |
| 2023-09-14 | 4.90 | 4.92 | 4.80 | 4.90 | 4.83 | qfq | 7,203,400 | 34,978,265 | 0.00% |
| 2023-09-13 | 5.12 | 5.12 | 4.85 | 4.90 | 4.83 | qfq | 13,979,600 | 68,931,876 | -4.30% |
| 2023-09-12 | 5.07 | 5.13 | 5.00 | 5.12 | 5.05 | qfq | 4,643,400 | 23,613,798 | 0.99% |
| 2023-09-11 | 5.03 | 5.08 | 4.96 | 5.07 | 5.00 | qfq | 4,302,200 | 21,672,649 | 0.60% |
| 2023-09-08 | 5.03 | 5.05 | 4.99 | 5.04 | 4.97 | qfq | 3,009,500 | 15,133,583 | 0.20% |
| 2023-09-07 | 5.10 | 5.16 | 5.03 | 5.03 | 4.96 | qfq | 5,848,100 | 29,796,603 | -1.37% |
| 2023-09-06 | 5.06 | 5.11 | 5.03 | 5.10 | 5.03 | qfq | 4,337,900 | 22,053,926 | 0.20% |
| 2023-09-05 | 5.22 | 5.23 | 5.08 | 5.09 | 5.02 | qfq | 6,206,300 | 31,778,762 | -2.49% |
| 2023-09-04 | 5.05 | 5.25 | 5.05 | 5.22 | 5.15 | qfq | 10,894,500 | 56,206,427 | 3.57% |
| 2023-09-01 | 5.14 | 5.17 | 5.00 | 5.04 | 4.97 | qfq | 10,830,066 | 54,876,671 | -2.14% |
| 2023-08-31 | 5.16 | 5.33 | 5.11 | 5.15 | 5.08 | qfq | 18,520,300 | 96,167,895 | 0.19% |
| 2023-08-30 | 5.08 | 5.25 | 5.05 | 5.14 | 5.07 | qfq | 14,751,400 | 75,938,069 | 1.38% |
| 2023-08-29 | 5.00 | 5.11 | 4.98 | 5.07 | 5.00 | qfq | 5,362,500 | 27,072,416 | 1.40% |
| 2023-08-28 | 4.99 | 5.18 | 4.97 | 5.00 | 4.93 | qfq | 14,273,100 | 72,548,123 | 4.38% |
| 2023-08-25 | 4.85 | 4.90 | 4.75 | 4.79 | 4.72 | qfq | 5,522,400 | 26,615,804 | -1.44% |
| 2023-08-24 | 4.98 | 5.01 | 4.86 | 4.86 | 4.79 | qfq | 4,007,800 | 19,681,789 | -2.21% |
| 2023-08-23 | 5.07 | 5.08 | 4.96 | 4.97 | 4.90 | qfq | 4,225,700 | 21,164,138 | -1.97% |
| 2023-08-22 | 5.13 | 5.17 | 5.01 | 5.07 | 5.00 | qfq | 4,756,666 | 24,160,944 | -0.98% |
| 2023-08-21 | 5.10 | 5.17 | 5.09 | 5.12 | 5.05 | qfq | 5,891,000 | 30,211,179 | 0.39% |
| 2023-08-18 | 5.13 | 5.23 | 5.10 | 5.10 | 5.03 | qfq | 6,875,000 | 35,543,235 | -0.78% |
| 2023-08-17 | 4.96 | 5.17 | 4.92 | 5.14 | 5.07 | qfq | 7,908,300 | 40,069,583 | 3.21% |
| 2023-08-16 | 4.98 | 5.06 | 4.92 | 4.98 | 4.91 | qfq | 4,956,100 | 24,680,917 | 0.00% |
| 2023-08-15 | 5.06 | 5.07 | 4.94 | 4.98 | 4.91 | qfq | 3,803,400 | 18,958,569 | -1.39% |
| 2023-08-14 | 4.96 | 5.07 | 4.93 | 5.05 | 4.98 | qfq | 5,392,600 | 26,959,727 | 1.81% |
| 2023-08-11 | 5.13 | 5.13 | 4.96 | 4.96 | 4.89 | qfq | 5,642,100 | 28,358,900 | -2.75% |
| 2023-08-10 | 5.07 | 5.11 | 5.05 | 5.10 | 5.03 | qfq | 3,727,200 | 18,934,927 | 0.59% |
| 2023-08-09 | 5.07 | 5.11 | 5.04 | 5.07 | 5.00 | qfq | 5,061,300 | 25,656,089 | -0.20% |
| 2023-08-08 | 5.13 | 5.13 | 5.05 | 5.08 | 5.01 | qfq | 5,181,500 | 26,345,152 | 0.00% |
| 2023-08-07 | 5.15 | 5.19 | 5.06 | 5.08 | 5.01 | qfq | 5,060,000 | 25,789,858 | -1.74% |
| 2023-08-04 | 5.22 | 5.29 | 5.16 | 5.17 | 5.10 | qfq | 6,775,300 | 35,297,705 | -0.58% |
| 2023-08-03 | 5.27 | 5.30 | 5.17 | 5.20 | 5.13 | qfq | 7,779,100 | 40,547,287 | -0.95% |
| 2023-08-02 | 5.27 | 5.39 | 5.23 | 5.25 | 5.18 | qfq | 9,549,800 | 50,469,837 | -0.38% |
| 2023-08-01 | 5.29 | 5.30 | 5.21 | 5.27 | 5.20 | qfq | 11,200,901 | 58,810,606 | 0.19% |
| 2023-07-31 | 5.22 | 5.28 | 5.15 | 5.26 | 5.19 | qfq | 11,458,900 | 59,894,134 | 2.14% |
| 2023-07-28 | 5.08 | 5.16 | 5.08 | 5.15 | 5.08 | qfq | 10,552,026 | 54,127,106 | 1.58% |
| 2023-07-27 | 5.07 | 5.11 | 5.02 | 5.07 | 5.00 | qfq | 6,636,800 | 33,697,492 | 0.20% |
| 2023-07-26 | 5.07 | 5.08 | 5.02 | 5.06 | 4.99 | qfq | 7,665,400 | 38,672,732 | 0.60% |
| 2023-07-25 | 4.88 | 5.03 | 4.87 | 5.03 | 4.96 | qfq | 14,061,900 | 70,142,749 | 4.14% |
| 2023-07-24 | 4.86 | 4.87 | 4.82 | 4.83 | 4.76 | qfq | 3,726,900 | 18,050,974 | -0.41% |
| 2023-07-21 | 4.84 | 4.90 | 4.81 | 4.85 | 4.78 | qfq | 4,489,600 | 21,797,946 | -0.21% |
| 2023-07-20 | 4.87 | 4.95 | 4.85 | 4.86 | 4.79 | qfq | 4,936,400 | 24,172,423 | -0.21% |
| 2023-07-19 | 4.88 | 4.91 | 4.84 | 4.87 | 4.80 | qfq | 3,508,100 | 17,064,132 | 0.00% |
| 2023-07-18 | 4.84 | 4.88 | 4.79 | 4.87 | 4.80 | qfq | 4,309,500 | 20,892,727 | 1.04% |
| 2023-07-17 | 4.84 | 4.85 | 4.72 | 4.82 | 4.75 | qfq | 7,573,100 | 36,315,630 | -1.63% |