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
春兰股份600854.SH
最近收盘价4.202026-07-17
最近交易日2026-07-17
成交量（股）8,269,500
成交额（元）35,444,390
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-07 | cash_dividend | 0.14 | — | — | — | 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 | 4.28 | 4.40 | 4.18 | 4.20 | 4.20 | qfq | 8,269,500 | 35,444,390 | -2.78% |
| 2026-07-16 | 4.29 | 4.37 | 4.22 | 4.32 | 4.32 | qfq | 7,449,071 | 32,171,754 | 0.47% |
| 2026-07-15 | 4.25 | 4.33 | 4.19 | 4.30 | 4.30 | qfq | 7,199,500 | 30,862,494 | 1.42% |
| 2026-07-14 | 4.09 | 4.25 | 4.07 | 4.24 | 4.24 | qfq | 7,712,601 | 32,236,869 | 3.16% |
| 2026-07-13 | 4.21 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 7,037,500 | 29,065,822 | -2.14% |
| 2026-07-10 | 4.09 | 4.26 | 4.04 | 4.20 | 4.20 | qfq | 8,932,100 | 37,320,976 | 2.69% |
| 2026-07-09 | 4.12 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 6,360,600 | 25,962,262 | -1.21% |
| 2026-07-08 | 4.17 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 5,609,265 | 23,172,886 | -0.72% |
| 2026-07-07 | 4.31 | 4.33 | 4.15 | 4.17 | 4.17 | qfq | 8,945,923 | 37,720,787 | -3.92% |
| 2026-07-06 | 4.35 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 11,529,000 | 49,624,834 | 1.17% |
| 2026-07-03 | 4.17 | 4.32 | 4.17 | 4.29 | 4.29 | qfq | 10,929,200 | 46,674,264 | 2.39% |
| 2026-07-02 | 4.22 | 4.35 | 4.18 | 4.19 | 4.19 | qfq | 13,587,776 | 57,766,778 | -0.48% |
| 2026-07-01 | 4.08 | 4.23 | 4.03 | 4.21 | 4.21 | qfq | 13,121,001 | 54,392,888 | 3.44% |
| 2026-06-30 | 4.13 | 4.23 | 4.04 | 4.07 | 4.07 | qfq | 15,428,330 | 63,343,171 | -1.69% |
| 2026-06-29 | 4.25 | 4.43 | 4.02 | 4.14 | 4.14 | qfq | 17,646,757 | 73,788,492 | 1.47% |
| 2026-06-26 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | qfq | 6,720,900 | 27,506,164 | -2.16% |
| 2026-06-25 | 4.20 | 4.24 | 4.12 | 4.17 | 4.17 | qfq | 7,289,300 | 30,286,812 | -1.18% |
| 2026-06-24 | 4.48 | 4.48 | 4.19 | 4.22 | 4.22 | qfq | 10,868,453 | 46,442,429 | -4.95% |
| 2026-06-23 | 4.28 | 4.63 | 4.26 | 4.44 | 4.44 | qfq | 15,423,231 | 68,808,914 | 2.30% |
| 2026-06-22 | 4.25 | 4.36 | 4.08 | 4.34 | 4.34 | qfq | 9,828,142 | 41,162,328 | 2.12% |
| 2026-06-18 | 4.27 | 4.29 | 4.18 | 4.25 | 4.25 | qfq | 8,550,143 | 36,210,566 | -1.16% |
| 2026-06-17 | 4.41 | 4.41 | 4.27 | 4.30 | 4.30 | qfq | 9,507,000 | 41,046,113 | -2.71% |
| 2026-06-16 | 4.46 | 4.48 | 4.35 | 4.42 | 4.42 | qfq | 7,230,300 | 31,855,563 | -0.67% |
| 2026-06-15 | 4.47 | 4.58 | 4.43 | 4.45 | 4.45 | qfq | 9,773,600 | 43,864,488 | -0.22% |
| 2026-06-12 | 4.43 | 4.49 | 4.33 | 4.46 | 4.46 | qfq | 10,159,234 | 45,156,443 | 1.59% |
| 2026-06-11 | 4.46 | 4.50 | 4.34 | 4.39 | 4.39 | qfq | 10,700,001 | 46,870,247 | -1.57% |
| 2026-06-10 | 4.53 | 4.58 | 4.40 | 4.46 | 4.46 | qfq | 8,926,701 | 39,871,623 | -3.88% |
| 2026-06-09 | 4.70 | 4.72 | 4.58 | 4.64 | 4.52 | qfq | 8,467,200 | 39,308,386 | -0.64% |
| 2026-06-08 | 4.71 | 4.80 | 4.58 | 4.67 | 4.55 | qfq | 10,161,673 | 47,631,050 | -2.30% |
| 2026-06-05 | 4.75 | 4.84 | 4.69 | 4.78 | 4.66 | qfq | 9,366,900 | 44,565,748 | 1.06% |
| 2026-06-04 | 4.84 | 4.88 | 4.69 | 4.73 | 4.61 | qfq | 9,887,001 | 47,017,966 | -2.47% |
| 2026-06-03 | 4.89 | 4.90 | 4.79 | 4.85 | 4.72 | qfq | 8,962,900 | 43,449,553 | -1.02% |
| 2026-06-02 | 5.12 | 5.12 | 4.85 | 4.90 | 4.77 | qfq | 14,421,701 | 71,139,804 | -3.92% |
| 2026-06-01 | 4.94 | 5.12 | 4.84 | 5.10 | 4.97 | qfq | 13,785,700 | 69,388,908 | 2.20% |
| 2026-05-29 | 5.03 | 5.30 | 4.94 | 4.99 | 4.86 | qfq | 20,455,800 | 103,562,098 | -0.40% |
| 2026-05-28 | 4.88 | 5.03 | 4.84 | 5.01 | 4.88 | qfq | 12,973,201 | 64,251,804 | 2.45% |
| 2026-05-27 | 5.03 | 5.03 | 4.86 | 4.89 | 4.76 | qfq | 11,360,100 | 55,768,081 | -2.59% |
| 2026-05-26 | 5.16 | 5.17 | 4.95 | 5.02 | 4.89 | qfq | 14,157,100 | 71,264,863 | -2.90% |
| 2026-05-25 | 5.30 | 5.34 | 5.10 | 5.17 | 5.04 | qfq | 12,915,300 | 67,081,503 | -1.71% |
| 2026-05-22 | 5.24 | 5.30 | 5.10 | 5.26 | 5.12 | qfq | 16,241,001 | 84,287,487 | 0.57% |
| 2026-05-21 | 5.54 | 5.56 | 5.20 | 5.23 | 5.09 | qfq | 24,204,037 | 130,606,831 | -5.08% |
| 2026-05-20 | 5.67 | 5.73 | 5.46 | 5.51 | 5.37 | qfq | 23,847,900 | 132,151,604 | -2.82% |
| 2026-05-19 | 5.84 | 5.94 | 5.63 | 5.67 | 5.52 | qfq | 26,460,163 | 151,795,828 | -1.90% |
| 2026-05-18 | 5.75 | 5.90 | 5.70 | 5.78 | 5.63 | qfq | 28,315,041 | 164,208,925 | 1.76% |
| 2026-05-15 | 5.80 | 5.94 | 5.65 | 5.68 | 5.53 | qfq | 36,837,376 | 212,167,135 | -2.74% |
| 2026-05-14 | 5.98 | 6.19 | 5.83 | 5.84 | 5.69 | qfq | 57,011,974 | 341,418,303 | -3.31% |
| 2026-05-13 | 5.91 | 6.50 | 5.85 | 6.04 | 5.88 | qfq | 79,269,077 | 486,825,767 | 2.20% |
| 2026-05-12 | 5.96 | 6.10 | 5.70 | 5.91 | 5.76 | qfq | 66,940,615 | 391,733,441 | -0.84% |
| 2026-05-11 | 5.45 | 5.96 | 5.42 | 5.96 | 5.81 | qfq | 22,763,269 | 131,418,498 | 9.96% |
| 2026-05-08 | 5.40 | 5.44 | 5.37 | 5.42 | 5.28 | qfq | 7,763,546 | 41,966,745 | 0.37% |
| 2026-05-07 | 5.43 | 5.50 | 5.37 | 5.40 | 5.26 | qfq | 10,422,171 | 56,534,907 | -0.55% |
| 2026-05-06 | 5.46 | 5.48 | 5.37 | 5.43 | 5.29 | qfq | 12,002,700 | 64,947,842 | 0.18% |
| 2026-04-30 | 5.35 | 5.44 | 5.31 | 5.42 | 5.28 | qfq | 11,256,713 | 60,742,456 | 1.31% |
| 2026-04-29 | 5.24 | 5.38 | 5.16 | 5.35 | 5.21 | qfq | 13,397,271 | 71,192,785 | 1.13% |
| 2026-04-28 | 5.28 | 5.34 | 5.23 | 5.29 | 5.15 | qfq | 9,283,412 | 49,036,388 | 0.00% |
| 2026-04-27 | 5.24 | 5.30 | 5.09 | 5.29 | 5.15 | qfq | 9,378,477 | 48,733,751 | 0.76% |
| 2026-04-24 | 5.15 | 5.28 | 5.10 | 5.25 | 5.11 | qfq | 10,095,666 | 52,388,215 | 1.35% |
| 2026-04-23 | 5.15 | 5.20 | 5.05 | 5.18 | 5.05 | qfq | 8,912,700 | 45,740,001 | 0.39% |
| 2026-04-22 | 5.12 | 5.20 | 5.09 | 5.16 | 5.03 | qfq | 7,093,300 | 36,475,325 | 0.00% |
| 2026-04-21 | 5.15 | 5.17 | 5.10 | 5.16 | 5.03 | qfq | 6,481,030 | 33,354,456 | 0.39% |
| 2026-04-20 | 5.06 | 5.15 | 5.03 | 5.14 | 5.01 | qfq | 8,454,302 | 43,125,098 | 1.58% |
| 2026-04-17 | 5.12 | 5.13 | 5.03 | 5.06 | 4.93 | qfq | 6,198,101 | 31,480,146 | -0.98% |
| 2026-04-16 | 5.05 | 5.13 | 5.03 | 5.11 | 4.98 | qfq | 9,189,200 | 46,642,605 | 1.39% |
| 2026-04-15 | 5.11 | 5.15 | 5.02 | 5.04 | 4.91 | qfq | 6,425,200 | 32,449,999 | -0.59% |
| 2026-04-14 | 5.12 | 5.12 | 5.02 | 5.07 | 4.94 | qfq | 6,448,665 | 32,634,506 | -0.59% |
| 2026-04-13 | 5.13 | 5.13 | 5.03 | 5.10 | 4.97 | qfq | 6,323,001 | 32,043,007 | -0.58% |
| 2026-04-10 | 5.06 | 5.20 | 5.04 | 5.13 | 5.00 | qfq | 7,720,700 | 39,624,296 | 1.79% |
| 2026-04-09 | 5.11 | 5.13 | 5.00 | 5.04 | 4.91 | qfq | 7,339,600 | 37,073,161 | -1.37% |
| 2026-04-08 | 5.01 | 5.13 | 5.00 | 5.11 | 4.98 | qfq | 8,534,965 | 43,268,107 | 3.02% |
| 2026-04-07 | 4.77 | 4.98 | 4.75 | 4.96 | 4.83 | qfq | 10,421,400 | 51,121,496 | 3.77% |
| 2026-04-03 | 5.01 | 5.03 | 4.77 | 4.78 | 4.66 | qfq | 10,600,100 | 51,252,825 | -4.40% |
| 2026-04-02 | 5.10 | 5.12 | 4.96 | 5.00 | 4.87 | qfq | 7,675,500 | 38,589,306 | -2.34% |
| 2026-04-01 | 5.21 | 5.24 | 5.05 | 5.12 | 4.99 | qfq | 9,543,400 | 48,862,280 | -0.58% |
| 2026-03-31 | 5.17 | 5.28 | 5.12 | 5.15 | 5.02 | qfq | 9,913,500 | 51,682,672 | -0.58% |
| 2026-03-30 | 5.10 | 5.21 | 5.07 | 5.18 | 5.05 | qfq | 10,288,127 | 53,043,613 | 0.58% |
| 2026-03-27 | 5.02 | 5.18 | 5.00 | 5.15 | 5.02 | qfq | 7,615,313 | 38,885,624 | 1.38% |
| 2026-03-26 | 5.11 | 5.21 | 5.02 | 5.08 | 4.95 | qfq | 11,009,700 | 56,217,555 | -0.97% |
| 2026-03-25 | 4.99 | 5.14 | 4.97 | 5.13 | 5.00 | qfq | 10,905,200 | 55,293,684 | 3.64% |
| 2026-03-24 | 4.74 | 4.98 | 4.65 | 4.95 | 4.82 | qfq | 15,255,800 | 73,615,829 | 6.00% |
| 2026-03-23 | 4.99 | 4.99 | 4.61 | 4.67 | 4.55 | qfq | 19,000,900 | 91,082,064 | -7.71% |
| 2026-03-20 | 5.21 | 5.25 | 5.05 | 5.06 | 4.93 | qfq | 11,426,336 | 58,516,669 | -2.88% |
| 2026-03-19 | 5.32 | 5.38 | 5.15 | 5.21 | 5.08 | qfq | 9,546,155 | 50,251,664 | -2.80% |
| 2026-03-18 | 5.30 | 5.37 | 5.24 | 5.36 | 5.22 | qfq | 7,624,244 | 40,484,652 | 1.13% |
| 2026-03-17 | 5.38 | 5.45 | 5.29 | 5.30 | 5.16 | qfq | 9,348,401 | 50,315,874 | -1.30% |
| 2026-03-16 | 5.43 | 5.49 | 5.35 | 5.37 | 5.23 | qfq | 9,898,802 | 53,478,798 | -1.29% |
| 2026-03-13 | 5.38 | 5.52 | 5.37 | 5.44 | 5.30 | qfq | 13,061,050 | 71,289,104 | 0.93% |
| 2026-03-12 | 5.46 | 5.52 | 5.39 | 5.39 | 5.25 | qfq | 12,503,278 | 68,139,443 | -1.10% |
| 2026-03-11 | 5.47 | 5.51 | 5.40 | 5.45 | 5.31 | qfq | 6,987,188 | 37,979,631 | -0.37% |
| 2026-03-10 | 5.28 | 5.50 | 5.28 | 5.47 | 5.33 | qfq | 12,352,800 | 66,764,810 | 4.19% |
| 2026-03-09 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | qfq | 10,581,400 | 55,999,073 | -2.23% |
| 2026-03-06 | 5.14 | 5.38 | 5.13 | 5.37 | 5.23 | qfq | 10,118,978 | 53,530,262 | 4.07% |
| 2026-03-05 | 5.18 | 5.24 | 5.13 | 5.16 | 5.03 | qfq | 7,251,621 | 37,592,339 | 0.78% |
| 2026-03-04 | 5.11 | 5.17 | 5.06 | 5.12 | 4.99 | qfq | 8,490,805 | 43,394,638 | -0.78% |
| 2026-03-03 | 5.25 | 5.34 | 5.14 | 5.16 | 5.03 | qfq | 12,387,877 | 65,110,708 | -1.34% |
| 2026-03-02 | 5.37 | 5.39 | 5.20 | 5.23 | 5.09 | qfq | 10,502,600 | 55,519,196 | -3.51% |
| 2026-02-27 | 5.39 | 5.43 | 5.35 | 5.42 | 5.28 | qfq | 6,182,600 | 33,395,560 | 0.37% |
| 2026-02-26 | 5.44 | 5.45 | 5.36 | 5.40 | 5.26 | qfq | 6,330,001 | 34,160,831 | -0.18% |
| 2026-02-25 | 5.43 | 5.49 | 5.40 | 5.41 | 5.27 | qfq | 7,617,479 | 41,504,868 | -0.18% |
| 2026-02-24 | 5.36 | 5.44 | 5.33 | 5.42 | 5.28 | qfq | 7,728,200 | 41,736,938 | 1.69% |
| 2026-02-13 | 5.31 | 5.35 | 5.29 | 5.33 | 5.19 | qfq | 6,499,955 | 34,571,325 | 0.57% |
| 2026-02-12 | 5.39 | 5.42 | 5.30 | 5.30 | 5.16 | qfq | 7,039,100 | 37,613,139 | -2.03% |
| 2026-02-11 | 5.43 | 5.46 | 5.39 | 5.41 | 5.27 | qfq | 5,867,643 | 31,827,434 | 0.00% |
| 2026-02-10 | 5.45 | 5.46 | 5.38 | 5.41 | 5.27 | qfq | 6,143,606 | 33,365,001 | -0.37% |
| 2026-02-09 | 5.46 | 5.48 | 5.38 | 5.43 | 5.29 | qfq | 7,139,600 | 38,711,494 | 0.93% |
| 2026-02-06 | 5.38 | 5.45 | 5.35 | 5.38 | 5.24 | qfq | 7,588,521 | 41,000,304 | -0.19% |
| 2026-02-05 | 5.42 | 5.47 | 5.38 | 5.39 | 5.25 | qfq | 7,673,300 | 41,544,418 | -0.37% |
| 2026-02-04 | 5.35 | 5.43 | 5.29 | 5.41 | 5.27 | qfq | 9,764,351 | 52,623,750 | 1.31% |
| 2026-02-03 | 5.27 | 5.34 | 5.23 | 5.34 | 5.20 | qfq | 8,608,700 | 45,676,300 | 1.71% |
| 2026-02-02 | 5.28 | 5.38 | 5.22 | 5.25 | 5.11 | qfq | 11,602,126 | 61,790,824 | -0.76% |
| 2026-01-30 | 5.24 | 5.31 | 5.20 | 5.29 | 5.15 | qfq | 8,353,800 | 43,929,760 | 0.95% |
| 2026-01-29 | 5.27 | 5.30 | 5.20 | 5.24 | 5.10 | qfq | 7,522,110 | 39,504,767 | -0.76% |
| 2026-01-28 | 5.25 | 5.30 | 5.22 | 5.28 | 5.14 | qfq | 8,097,209 | 42,616,283 | 0.76% |
| 2026-01-27 | 5.31 | 5.32 | 5.16 | 5.24 | 5.10 | qfq | 10,894,602 | 56,867,332 | -1.32% |
| 2026-01-26 | 5.31 | 5.36 | 5.24 | 5.31 | 5.17 | qfq | 8,589,554 | 45,520,163 | -0.19% |
| 2026-01-23 | 5.31 | 5.33 | 5.27 | 5.32 | 5.18 | qfq | 5,677,602 | 30,078,950 | 0.00% |
| 2026-01-22 | 5.24 | 5.35 | 5.22 | 5.32 | 5.18 | qfq | 8,338,800 | 44,075,069 | 1.53% |
| 2026-01-21 | 5.20 | 5.24 | 5.17 | 5.24 | 5.10 | qfq | 7,044,300 | 36,694,470 | 0.38% |
| 2026-01-20 | 5.17 | 5.25 | 5.12 | 5.22 | 5.08 | qfq | 10,075,819 | 52,402,713 | 1.16% |
| 2026-01-19 | 5.07 | 5.19 | 5.04 | 5.16 | 5.03 | qfq | 8,553,001 | 43,715,007 | 1.78% |
| 2026-01-16 | 5.09 | 5.10 | 5.04 | 5.07 | 4.94 | qfq | 6,188,883 | 31,385,665 | -0.20% |
| 2026-01-15 | 5.07 | 5.10 | 5.03 | 5.08 | 4.95 | qfq | 6,932,107 | 35,164,730 | 0.20% |
| 2026-01-14 | 5.05 | 5.11 | 5.01 | 5.07 | 4.94 | qfq | 11,140,200 | 56,372,528 | 0.40% |
| 2026-01-13 | 5.08 | 5.16 | 5.03 | 5.05 | 4.92 | qfq | 11,353,634 | 57,822,500 | -0.59% |
| 2026-01-12 | 5.04 | 5.09 | 5.00 | 5.08 | 4.95 | qfq | 9,917,827 | 50,070,399 | 1.20% |
| 2026-01-09 | 5.02 | 5.05 | 4.99 | 5.02 | 4.89 | qfq | 8,501,000 | 42,666,754 | -0.40% |
| 2026-01-08 | 4.95 | 5.05 | 4.92 | 5.04 | 4.91 | qfq | 9,264,054 | 46,307,964 | 1.41% |
| 2026-01-07 | 5.00 | 5.01 | 4.93 | 4.97 | 4.84 | qfq | 8,976,978 | 44,583,191 | -0.60% |
| 2026-01-06 | 5.00 | 5.05 | 4.97 | 5.00 | 4.87 | qfq | 10,589,186 | 53,010,105 | 0.00% |
| 2026-01-05 | 4.98 | 5.03 | 4.96 | 5.00 | 4.87 | qfq | 8,268,211 | 41,275,719 | 0.20% |
| 2025-12-31 | 4.94 | 4.99 | 4.88 | 4.99 | 4.86 | qfq | 6,566,242 | 32,444,655 | 1.01% |
| 2025-12-30 | 4.99 | 4.99 | 4.92 | 4.94 | 4.81 | qfq | 7,584,800 | 37,553,440 | -1.00% |
| 2025-12-29 | 5.02 | 5.03 | 4.95 | 4.99 | 4.86 | qfq | 5,803,539 | 28,913,604 | -0.40% |
| 2025-12-26 | 5.05 | 5.07 | 5.00 | 5.01 | 4.88 | qfq | 5,799,000 | 29,213,831 | -0.99% |
| 2025-12-25 | 5.02 | 5.06 | 4.97 | 5.06 | 4.93 | qfq | 5,931,600 | 29,820,316 | 1.20% |
| 2025-12-24 | 4.99 | 5.01 | 4.95 | 5.00 | 4.87 | qfq | 5,147,300 | 25,676,419 | 0.40% |
| 2025-12-23 | 5.00 | 5.03 | 4.96 | 4.98 | 4.85 | qfq | 4,422,100 | 22,061,780 | -0.60% |
| 2025-12-22 | 5.05 | 5.08 | 5.00 | 5.01 | 4.88 | qfq | 7,046,800 | 35,496,391 | -0.99% |
| 2025-12-19 | 4.95 | 5.06 | 4.93 | 5.06 | 4.93 | qfq | 6,621,300 | 33,252,076 | 2.22% |
| 2025-12-18 | 4.87 | 5.02 | 4.83 | 4.95 | 4.82 | qfq | 8,918,565 | 44,099,066 | 1.43% |
| 2025-12-17 | 4.87 | 4.93 | 4.80 | 4.88 | 4.75 | qfq | 8,415,503 | 40,939,034 | 0.21% |
| 2025-12-16 | 4.96 | 4.96 | 4.85 | 4.87 | 4.74 | qfq | 9,583,100 | 46,885,434 | -1.62% |
| 2025-12-15 | 4.93 | 4.99 | 4.89 | 4.95 | 4.82 | qfq | 9,261,894 | 45,863,668 | 0.41% |
| 2025-12-12 | 5.03 | 5.07 | 4.91 | 4.93 | 4.80 | qfq | 10,921,100 | 54,433,271 | -1.79% |
| 2025-12-11 | 5.19 | 5.20 | 5.02 | 5.02 | 4.89 | qfq | 11,138,501 | 56,633,889 | -3.28% |
| 2025-12-10 | 5.25 | 5.27 | 5.17 | 5.19 | 5.06 | qfq | 8,427,600 | 43,965,704 | -1.14% |
| 2025-12-09 | 5.29 | 5.32 | 5.24 | 5.25 | 5.11 | qfq | 7,097,700 | 37,509,128 | -0.76% |
| 2025-12-08 | 5.33 | 5.35 | 5.28 | 5.29 | 5.15 | qfq | 6,615,300 | 35,142,008 | -0.75% |
| 2025-12-05 | 5.21 | 5.34 | 5.18 | 5.33 | 5.19 | qfq | 6,661,600 | 35,105,122 | 1.91% |
| 2025-12-04 | 5.36 | 5.36 | 5.20 | 5.23 | 5.09 | qfq | 7,327,400 | 38,589,258 | -2.24% |
| 2025-12-03 | 5.36 | 5.39 | 5.30 | 5.35 | 5.21 | qfq | 5,366,466 | 28,630,527 | -0.37% |
| 2025-12-02 | 5.35 | 5.38 | 5.25 | 5.37 | 5.23 | qfq | 6,894,797 | 36,695,093 | 0.94% |
| 2025-12-01 | 5.36 | 5.45 | 5.31 | 5.32 | 5.18 | qfq | 7,864,400 | 42,275,381 | -0.75% |
| 2025-11-28 | 5.26 | 5.36 | 5.22 | 5.36 | 5.22 | qfq | 8,002,701 | 42,333,387 | 1.52% |
| 2025-11-27 | 5.22 | 5.32 | 5.20 | 5.28 | 5.14 | qfq | 6,537,586 | 34,425,638 | 1.34% |
| 2025-11-26 | 5.30 | 5.35 | 5.21 | 5.21 | 5.08 | qfq | 7,584,000 | 40,024,874 | -1.88% |
| 2025-11-25 | 5.29 | 5.37 | 5.23 | 5.31 | 5.17 | qfq | 8,635,555 | 45,922,830 | 0.95% |
| 2025-11-24 | 5.23 | 5.34 | 5.21 | 5.26 | 5.12 | qfq | 10,271,500 | 54,044,366 | 1.54% |
| 2025-11-21 | 5.47 | 5.51 | 5.17 | 5.18 | 5.05 | qfq | 13,177,707 | 69,683,908 | -5.65% |
| 2025-11-20 | 5.53 | 5.56 | 5.39 | 5.49 | 5.35 | qfq | 11,421,272 | 62,547,917 | -0.18% |
| 2025-11-19 | 5.63 | 5.65 | 5.45 | 5.50 | 5.36 | qfq | 11,224,568 | 61,954,101 | -2.14% |
| 2025-11-18 | 5.69 | 5.72 | 5.56 | 5.62 | 5.47 | qfq | 11,592,167 | 65,087,812 | -1.23% |
| 2025-11-17 | 5.70 | 5.72 | 5.64 | 5.69 | 5.54 | qfq | 6,545,100 | 37,205,526 | -0.52% |
| 2025-11-14 | 5.70 | 5.79 | 5.65 | 5.72 | 5.57 | qfq | 11,757,038 | 67,422,533 | 0.35% |
| 2025-11-13 | 5.64 | 5.79 | 5.58 | 5.70 | 5.55 | qfq | 13,522,901 | 76,918,777 | 1.24% |
| 2025-11-12 | 5.60 | 5.65 | 5.55 | 5.63 | 5.48 | qfq | 8,712,101 | 48,838,679 | 0.36% |
| 2025-11-11 | 5.56 | 5.64 | 5.52 | 5.61 | 5.46 | qfq | 7,925,600 | 44,360,461 | 0.72% |
| 2025-11-10 | 5.52 | 5.58 | 5.49 | 5.57 | 5.43 | qfq | 6,931,201 | 38,464,323 | 0.72% |
| 2025-11-07 | 5.54 | 5.57 | 5.50 | 5.53 | 5.39 | qfq | 5,936,800 | 32,915,277 | -0.18% |
| 2025-11-06 | 5.54 | 5.56 | 5.46 | 5.54 | 5.40 | qfq | 8,128,805 | 44,740,297 | 0.00% |
| 2025-11-05 | 5.43 | 5.61 | 5.38 | 5.54 | 5.40 | qfq | 11,861,248 | 65,487,332 | 1.47% |
| 2025-11-04 | 5.40 | 5.48 | 5.36 | 5.46 | 5.32 | qfq | 10,056,750 | 54,670,692 | 1.11% |
| 2025-11-03 | 5.33 | 5.41 | 5.31 | 5.40 | 5.26 | qfq | 8,590,700 | 46,149,071 | 1.12% |
| 2025-10-31 | 5.28 | 5.36 | 5.26 | 5.34 | 5.20 | qfq | 7,406,486 | 39,436,443 | 0.95% |
| 2025-10-30 | 5.35 | 5.38 | 5.28 | 5.29 | 5.15 | qfq | 9,264,300 | 49,293,726 | -1.49% |
| 2025-10-29 | 5.42 | 5.42 | 5.30 | 5.37 | 5.23 | qfq | 6,439,900 | 34,463,342 | -0.92% |
| 2025-10-28 | 5.37 | 5.47 | 5.36 | 5.42 | 5.28 | qfq | 7,335,500 | 39,774,460 | 0.37% |
| 2025-10-27 | 5.40 | 5.45 | 5.34 | 5.40 | 5.26 | qfq | 7,859,700 | 42,434,789 | 0.00% |
| 2025-10-24 | 5.47 | 5.48 | 5.39 | 5.40 | 5.26 | qfq | 6,165,800 | 33,434,328 | -1.46% |
| 2025-10-23 | 5.43 | 5.48 | 5.38 | 5.48 | 5.34 | qfq | 8,607,706 | 46,695,123 | 0.92% |
| 2025-10-22 | 5.36 | 5.48 | 5.36 | 5.43 | 5.29 | qfq | 9,795,302 | 53,207,899 | 0.74% |
| 2025-10-21 | 5.21 | 5.39 | 5.21 | 5.39 | 5.25 | qfq | 12,469,679 | 66,247,955 | 3.45% |
| 2025-10-20 | 5.23 | 5.24 | 5.16 | 5.21 | 5.08 | qfq | 5,647,400 | 29,353,097 | 0.58% |
| 2025-10-17 | 5.23 | 5.26 | 5.17 | 5.18 | 5.05 | qfq | 7,209,789 | 37,572,545 | -0.77% |
| 2025-10-16 | 5.28 | 5.28 | 5.19 | 5.22 | 5.08 | qfq | 6,193,000 | 32,388,994 | -0.76% |
| 2025-10-15 | 5.25 | 5.28 | 5.18 | 5.26 | 5.12 | qfq | 8,440,700 | 44,319,695 | 0.19% |
| 2025-10-14 | 5.23 | 5.27 | 5.19 | 5.25 | 5.11 | qfq | 10,878,375 | 56,920,580 | 0.77% |
| 2025-10-13 | 5.10 | 5.25 | 4.99 | 5.21 | 5.08 | qfq | 11,738,850 | 60,295,020 | 0.58% |
| 2025-10-10 | 5.11 | 5.25 | 5.09 | 5.18 | 5.05 | qfq | 9,911,828 | 51,401,788 | 1.37% |
| 2025-10-09 | 5.19 | 5.21 | 5.07 | 5.11 | 4.98 | qfq | 10,328,405 | 52,974,474 | -1.35% |
| 2025-09-30 | 5.20 | 5.21 | 5.14 | 5.18 | 5.05 | qfq | 6,865,110 | 35,482,800 | 0.00% |
| 2025-09-29 | 5.13 | 5.21 | 5.05 | 5.18 | 5.05 | qfq | 8,328,989 | 42,916,490 | 0.58% |
| 2025-09-26 | 5.10 | 5.20 | 5.03 | 5.15 | 5.02 | qfq | 7,734,900 | 39,764,028 | 1.38% |
| 2025-09-25 | 5.15 | 5.20 | 5.08 | 5.08 | 4.95 | qfq | 8,307,200 | 42,685,366 | -1.17% |
| 2025-09-24 | 5.03 | 5.16 | 4.97 | 5.14 | 5.01 | qfq | 8,954,001 | 45,677,735 | 1.98% |
| 2025-09-23 | 5.12 | 5.14 | 4.92 | 5.04 | 4.91 | qfq | 10,433,810 | 52,242,105 | -2.14% |
| 2025-09-22 | 5.25 | 5.25 | 5.12 | 5.15 | 5.02 | qfq | 5,548,500 | 28,596,131 | -1.53% |
| 2025-09-19 | 5.27 | 5.27 | 5.16 | 5.23 | 5.09 | qfq | 8,075,900 | 42,117,613 | -0.57% |
| 2025-09-18 | 5.38 | 5.39 | 5.21 | 5.26 | 5.12 | qfq | 11,859,930 | 63,039,755 | -2.05% |
| 2025-09-17 | 5.40 | 5.41 | 5.34 | 5.37 | 5.23 | qfq | 7,783,900 | 41,871,506 | -0.56% |
| 2025-09-16 | 5.31 | 5.41 | 5.29 | 5.40 | 5.26 | qfq | 10,138,667 | 54,366,006 | 1.69% |
| 2025-09-15 | 5.37 | 5.37 | 5.25 | 5.31 | 5.17 | qfq | 7,251,727 | 38,376,961 | -1.12% |
| 2025-09-12 | 5.36 | 5.38 | 5.30 | 5.37 | 5.23 | qfq | 6,954,600 | 37,179,537 | 0.37% |
| 2025-09-11 | 5.30 | 5.35 | 5.23 | 5.35 | 5.21 | qfq | 7,661,343 | 40,561,834 | 0.75% |
| 2025-09-10 | 5.29 | 5.32 | 5.26 | 5.31 | 5.17 | qfq | 6,562,708 | 34,749,586 | 0.57% |
| 2025-09-09 | 5.26 | 5.31 | 5.23 | 5.28 | 5.14 | qfq | 7,190,900 | 37,922,076 | 0.19% |
| 2025-09-08 | 5.24 | 5.31 | 5.21 | 5.27 | 5.13 | qfq | 8,338,200 | 43,905,170 | 0.76% |
| 2025-09-05 | 5.25 | 5.25 | 5.14 | 5.23 | 5.09 | qfq | 8,529,501 | 44,356,148 | 0.00% |
| 2025-09-04 | 5.16 | 5.29 | 5.13 | 5.23 | 5.09 | qfq | 10,464,985 | 54,686,640 | 1.36% |
| 2025-09-03 | 5.25 | 5.28 | 5.13 | 5.16 | 5.03 | qfq | 9,446,300 | 49,050,024 | -1.71% |
| 2025-09-02 | 5.25 | 5.29 | 5.11 | 5.25 | 5.11 | qfq | 13,375,132 | 69,501,751 | -0.76% |
| 2025-09-01 | 5.19 | 5.36 | 5.17 | 5.29 | 5.15 | qfq | 15,316,319 | 81,175,883 | 2.32% |
| 2025-08-29 | 5.23 | 5.25 | 5.12 | 5.17 | 5.04 | qfq | 10,798,065 | 55,925,108 | -0.96% |
| 2025-08-28 | 5.39 | 5.46 | 5.03 | 5.22 | 5.08 | qfq | 18,472,125 | 96,820,962 | -2.97% |
| 2025-08-27 | 5.55 | 5.61 | 5.35 | 5.38 | 5.24 | qfq | 14,235,756 | 78,414,640 | -2.89% |
| 2025-08-26 | 5.47 | 5.62 | 5.43 | 5.54 | 5.40 | qfq | 10,480,700 | 57,951,440 | 1.28% |
| 2025-08-25 | 5.49 | 5.53 | 5.43 | 5.47 | 5.33 | qfq | 8,761,570 | 47,890,238 | -0.36% |
| 2025-08-22 | 5.55 | 5.56 | 5.41 | 5.49 | 5.35 | qfq | 9,865,386 | 53,970,651 | -0.72% |
| 2025-08-21 | 5.53 | 5.59 | 5.50 | 5.53 | 5.39 | qfq | 8,572,411 | 47,449,292 | 0.00% |
| 2025-08-20 | 5.49 | 5.53 | 5.45 | 5.53 | 5.39 | qfq | 8,398,912 | 46,182,842 | 1.10% |
| 2025-08-19 | 5.39 | 5.51 | 5.37 | 5.47 | 5.33 | qfq | 9,786,411 | 53,279,824 | 1.48% |
| 2025-08-18 | 5.39 | 5.46 | 5.38 | 5.39 | 5.25 | qfq | 10,667,100 | 57,752,797 | 0.00% |
| 2025-08-15 | 5.41 | 5.50 | 5.37 | 5.39 | 5.25 | qfq | 10,840,100 | 58,772,761 | -0.37% |
| 2025-08-14 | 5.56 | 5.56 | 5.40 | 5.41 | 5.27 | qfq | 8,214,015 | 44,878,932 | -2.35% |
| 2025-08-13 | 5.64 | 5.65 | 5.51 | 5.54 | 5.40 | qfq | 6,797,500 | 37,728,122 | -0.89% |
| 2025-08-12 | 5.65 | 5.65 | 5.55 | 5.59 | 5.45 | qfq | 6,615,305 | 37,008,239 | -0.18% |
| 2025-08-11 | 5.59 | 5.62 | 5.52 | 5.60 | 5.46 | qfq | 9,033,286 | 50,430,517 | 1.08% |
| 2025-08-08 | 5.51 | 5.57 | 5.46 | 5.54 | 5.40 | qfq | 6,649,501 | 36,679,265 | 0.73% |
| 2025-08-07 | 5.56 | 5.56 | 5.49 | 5.50 | 5.36 | qfq | 5,326,500 | 29,356,265 | -1.08% |
| 2025-08-06 | 5.54 | 5.60 | 5.46 | 5.56 | 5.42 | qfq | 9,798,900 | 54,185,641 | 1.09% |
| 2025-08-05 | 5.50 | 5.54 | 5.43 | 5.50 | 5.36 | qfq | 7,390,832 | 40,652,926 | 0.55% |
| 2025-08-04 | 5.37 | 5.48 | 5.33 | 5.47 | 5.33 | qfq | 7,739,000 | 42,029,395 | 1.67% |
| 2025-08-01 | 5.29 | 5.40 | 5.28 | 5.38 | 5.24 | qfq | 8,282,418 | 44,433,448 | 1.70% |
| 2025-07-31 | 5.35 | 5.39 | 5.27 | 5.29 | 5.15 | qfq | 7,010,950 | 37,215,898 | -1.86% |
| 2025-07-30 | 5.41 | 5.44 | 5.33 | 5.39 | 5.25 | qfq | 5,503,500 | 29,600,482 | -0.37% |
| 2025-07-29 | 5.42 | 5.43 | 5.29 | 5.41 | 5.27 | qfq | 8,611,800 | 46,155,809 | 0.19% |
| 2025-07-28 | 5.41 | 5.43 | 5.36 | 5.40 | 5.26 | qfq | 6,134,800 | 33,094,103 | -0.18% |
| 2025-07-25 | 5.36 | 5.46 | 5.35 | 5.41 | 5.27 | qfq | 6,559,500 | 35,338,497 | 0.74% |
| 2025-07-24 | 5.34 | 5.41 | 5.33 | 5.37 | 5.23 | qfq | 6,775,401 | 36,400,410 | 0.75% |
| 2025-07-23 | 5.40 | 5.41 | 5.32 | 5.33 | 5.19 | qfq | 7,604,700 | 40,759,822 | -1.48% |
| 2025-07-22 | 5.40 | 5.46 | 5.32 | 5.41 | 5.27 | qfq | 9,839,787 | 52,937,519 | 0.37% |
| 2025-07-21 | 5.30 | 5.40 | 5.28 | 5.39 | 5.25 | qfq | 8,684,100 | 46,580,813 | 1.70% |
| 2025-07-18 | 5.31 | 5.32 | 5.23 | 5.30 | 5.16 | qfq | 8,225,487 | 43,304,128 | 0.19% |
| 2025-07-17 | 5.35 | 5.38 | 5.28 | 5.29 | 5.15 | qfq | 9,661,280 | 51,495,257 | -0.38% |
| 2025-07-16 | 5.29 | 5.34 | 5.25 | 5.31 | 5.17 | qfq | 7,296,089 | 38,702,759 | 0.38% |
| 2025-07-15 | 5.37 | 5.40 | 5.20 | 5.29 | 5.15 | qfq | 12,600,736 | 66,421,603 | -2.04% |
| 2025-07-14 | 5.28 | 5.51 | 5.26 | 5.40 | 5.26 | qfq | 17,344,800 | 93,668,948 | 2.27% |
| 2025-07-11 | 5.35 | 5.37 | 5.22 | 5.28 | 5.14 | qfq | 12,531,094 | 66,298,675 | -1.68% |
| 2025-07-10 | 5.35 | 5.39 | 5.29 | 5.37 | 5.23 | qfq | 10,836,980 | 57,917,370 | 0.56% |
| 2025-07-09 | 5.35 | 5.51 | 5.30 | 5.34 | 5.20 | qfq | 15,313,351 | 82,123,357 | -0.74% |
| 2025-07-08 | 5.60 | 5.62 | 5.35 | 5.38 | 5.24 | qfq | 21,454,046 | 115,934,288 | -2.00% |
| 2025-07-07 | 5.47 | 5.74 | 5.35 | 5.49 | 5.35 | qfq | 32,873,016 | 179,978,254 | 3.78% |
| 2025-07-04 | 5.36 | 5.49 | 5.28 | 5.29 | 5.15 | qfq | 16,667,422 | 89,396,947 | -1.49% |
| 2025-07-03 | 5.31 | 5.54 | 5.25 | 5.37 | 5.23 | qfq | 22,904,910 | 123,401,381 | 1.51% |
| 2025-07-02 | 5.28 | 5.31 | 5.23 | 5.29 | 5.15 | qfq | 10,093,400 | 53,187,496 | 0.00% |
| 2025-07-01 | 5.19 | 5.34 | 5.18 | 5.29 | 5.15 | qfq | 19,269,526 | 101,387,917 | 1.73% |
| 2025-06-30 | 5.17 | 5.27 | 5.10 | 5.20 | 5.07 | qfq | 14,637,500 | 75,866,260 | 0.58% |
| 2025-06-27 | 5.17 | 5.22 | 5.07 | 5.17 | 5.04 | qfq | 19,298,132 | 99,410,046 | 1.77% |
| 2025-06-26 | 5.22 | 5.26 | 5.07 | 5.08 | 4.95 | qfq | 37,057,744 | 190,731,000 | -3.05% |
| 2025-06-25 | 4.99 | 5.45 | 4.99 | 5.24 | 5.10 | qfq | 48,168,934 | 256,050,194 | 5.86% |
| 2025-06-24 | 4.78 | 4.96 | 4.76 | 4.95 | 4.82 | qfq | 9,856,200 | 48,373,961 | 3.77% |
| 2025-06-23 | 4.74 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 5,314,800 | 25,266,144 | 0.63% |
| 2025-06-20 | 4.76 | 4.79 | 4.72 | 4.74 | 4.62 | qfq | 4,447,984 | 21,139,856 | -0.21% |
| 2025-06-19 | 4.82 | 4.86 | 4.71 | 4.75 | 4.63 | qfq | 5,762,200 | 27,438,362 | -1.86% |
| 2025-06-18 | 4.88 | 4.88 | 4.80 | 4.84 | 4.71 | qfq | 4,403,300 | 21,275,770 | -0.62% |
| 2025-06-17 | 4.87 | 4.90 | 4.84 | 4.87 | 4.74 | qfq | 4,694,000 | 22,830,406 | 0.00% |
| 2025-06-16 | 4.80 | 4.91 | 4.80 | 4.87 | 4.74 | qfq | 6,331,300 | 30,863,482 | 0.83% |
| 2025-06-13 | 4.90 | 4.92 | 4.81 | 4.83 | 4.71 | qfq | 7,136,284 | 34,684,575 | -1.63% |
| 2025-06-12 | 4.88 | 4.93 | 4.87 | 4.91 | 4.78 | qfq | 5,211,700 | 25,556,649 | 0.20% |
| 2025-06-11 | 4.91 | 4.94 | 4.89 | 4.90 | 4.77 | qfq | 4,687,484 | 23,016,537 | 0.00% |
| 2025-06-10 | 4.94 | 4.97 | 4.83 | 4.90 | 4.77 | qfq | 8,131,700 | 39,866,131 | -2.78% |
| 2025-06-09 | 5.00 | 5.05 | 4.96 | 5.04 | 4.79 | qfq | 7,596,601 | 38,019,238 | 0.80% |
| 2025-06-06 | 4.98 | 5.00 | 4.94 | 5.00 | 4.75 | qfq | 5,682,701 | 28,245,892 | 0.40% |
| 2025-06-05 | 4.94 | 5.09 | 4.94 | 4.98 | 4.74 | qfq | 9,378,787 | 47,030,384 | 0.61% |
| 2025-06-04 | 4.92 | 4.96 | 4.90 | 4.95 | 4.71 | qfq | 5,486,600 | 27,046,126 | 1.02% |
| 2025-06-03 | 4.88 | 4.92 | 4.84 | 4.90 | 4.66 | qfq | 4,677,500 | 22,854,044 | 0.41% |
| 2025-05-30 | 4.92 | 4.96 | 4.86 | 4.88 | 4.64 | qfq | 5,983,400 | 29,240,907 | -1.01% |
| 2025-05-29 | 4.92 | 4.96 | 4.88 | 4.93 | 4.69 | qfq | 6,409,050 | 31,617,893 | 0.61% |
| 2025-05-28 | 4.94 | 4.95 | 4.87 | 4.90 | 4.66 | qfq | 5,094,986 | 24,939,939 | -0.20% |
| 2025-05-27 | 4.88 | 4.93 | 4.83 | 4.91 | 4.67 | qfq | 7,456,686 | 36,455,394 | 1.03% |
| 2025-05-26 | 4.85 | 4.91 | 4.84 | 4.86 | 4.62 | qfq | 6,401,786 | 31,174,187 | 0.21% |
| 2025-05-23 | 4.90 | 4.95 | 4.80 | 4.85 | 4.61 | qfq | 8,446,420 | 41,253,437 | -0.82% |
| 2025-05-22 | 5.00 | 5.03 | 4.87 | 4.89 | 4.65 | qfq | 8,948,600 | 44,143,369 | -2.00% |
| 2025-05-21 | 5.03 | 5.05 | 4.96 | 4.99 | 4.75 | qfq | 6,602,600 | 32,991,601 | -0.99% |
| 2025-05-20 | 5.01 | 5.13 | 4.97 | 5.04 | 4.79 | qfq | 9,217,514 | 46,251,817 | 0.60% |
| 2025-05-19 | 4.86 | 5.02 | 4.77 | 5.01 | 4.76 | qfq | 15,564,600 | 76,830,152 | 2.45% |
| 2025-05-16 | 4.91 | 5.15 | 4.84 | 4.89 | 4.65 | qfq | 19,281,803 | 95,372,224 | -1.01% |
| 2025-05-15 | 4.88 | 4.96 | 4.87 | 4.94 | 4.70 | qfq | 12,226,700 | 60,046,370 | 1.23% |
| 2025-05-14 | 4.78 | 4.93 | 4.73 | 4.88 | 4.64 | qfq | 15,875,201 | 76,850,201 | 1.88% |
| 2025-05-13 | 4.85 | 4.86 | 4.76 | 4.79 | 4.56 | qfq | 7,347,500 | 35,339,923 | -0.62% |
| 2025-05-12 | 4.82 | 4.84 | 4.75 | 4.82 | 4.58 | qfq | 9,774,072 | 46,781,054 | 0.00% |
| 2025-05-09 | 4.73 | 4.84 | 4.68 | 4.82 | 4.58 | qfq | 13,261,900 | 63,441,486 | 1.90% |
| 2025-05-08 | 4.67 | 4.74 | 4.65 | 4.73 | 4.50 | qfq | 6,217,600 | 29,347,851 | 0.64% |
| 2025-05-07 | 4.67 | 4.74 | 4.65 | 4.70 | 4.47 | qfq | 8,421,700 | 39,539,066 | 1.08% |
| 2025-05-06 | 4.61 | 4.66 | 4.53 | 4.65 | 4.42 | qfq | 9,146,300 | 42,345,308 | 2.88% |
| 2025-04-30 | 4.58 | 4.65 | 4.52 | 4.52 | 4.30 | qfq | 7,397,300 | 33,864,324 | -0.44% |
| 2025-04-29 | 4.51 | 4.59 | 4.44 | 4.54 | 4.32 | qfq | 10,294,489 | 46,729,461 | 0.22% |
| 2025-04-28 | 4.55 | 4.78 | 4.53 | 4.53 | 4.31 | qfq | 13,581,500 | 62,818,939 | -1.52% |
| 2025-04-25 | 4.51 | 4.78 | 4.50 | 4.60 | 4.37 | qfq | 13,943,487 | 64,504,050 | 2.00% |
| 2025-04-24 | 4.50 | 4.55 | 4.46 | 4.51 | 4.29 | qfq | 7,305,901 | 32,991,668 | 0.00% |
| 2025-04-23 | 4.51 | 4.57 | 4.48 | 4.51 | 4.29 | qfq | 6,959,300 | 31,434,824 | 0.22% |
| 2025-04-22 | 4.44 | 4.50 | 4.42 | 4.50 | 4.28 | qfq | 5,994,100 | 26,736,384 | 1.35% |
| 2025-04-21 | 4.39 | 4.45 | 4.34 | 4.44 | 4.22 | qfq | 7,967,000 | 35,131,038 | 0.23% |
| 2025-04-18 | 4.40 | 4.44 | 4.37 | 4.43 | 4.21 | qfq | 4,590,500 | 20,226,169 | 0.23% |
| 2025-04-17 | 4.31 | 4.46 | 4.29 | 4.42 | 4.20 | qfq | 8,039,210 | 35,419,505 | 1.61% |
| 2025-04-16 | 4.37 | 4.40 | 4.24 | 4.35 | 4.14 | qfq | 7,522,665 | 32,541,048 | -1.14% |
| 2025-04-15 | 4.35 | 4.40 | 4.29 | 4.40 | 4.18 | qfq | 6,592,003 | 28,732,621 | 1.15% |
| 2025-04-14 | 4.29 | 4.39 | 4.28 | 4.35 | 4.14 | qfq | 8,440,436 | 36,682,652 | 1.64% |
| 2025-04-11 | 4.21 | 4.44 | 4.19 | 4.28 | 4.07 | qfq | 12,737,280 | 54,730,517 | 0.94% |
| 2025-04-10 | 4.20 | 4.31 | 4.18 | 4.24 | 4.03 | qfq | 14,148,369 | 60,181,367 | 2.42% |
| 2025-04-09 | 4.00 | 4.18 | 3.83 | 4.14 | 3.94 | qfq | 12,462,449 | 50,034,221 | 1.47% |
| 2025-04-08 | 4.21 | 4.23 | 3.99 | 4.08 | 3.88 | qfq | 16,884,000 | 69,173,043 | -3.55% |
| 2025-04-07 | 4.50 | 4.52 | 4.23 | 4.23 | 4.02 | qfq | 11,902,700 | 51,224,084 | -10.00% |
| 2025-04-03 | 4.67 | 4.75 | 4.64 | 4.70 | 4.47 | qfq | 6,982,300 | 32,750,772 | -0.21% |
| 2025-04-02 | 4.67 | 4.74 | 4.65 | 4.71 | 4.48 | qfq | 5,035,078 | 23,677,550 | 0.86% |
| 2025-04-01 | 4.64 | 4.72 | 4.64 | 4.67 | 4.44 | qfq | 7,211,000 | 33,798,470 | 0.65% |
| 2025-03-31 | 4.76 | 4.76 | 4.59 | 4.64 | 4.41 | qfq | 8,385,051 | 39,076,503 | -2.93% |
| 2025-03-28 | 4.87 | 4.87 | 4.75 | 4.78 | 4.55 | qfq | 6,675,000 | 32,019,858 | -1.85% |
| 2025-03-27 | 4.88 | 4.92 | 4.80 | 4.87 | 4.63 | qfq | 6,825,100 | 33,207,815 | -1.02% |
| 2025-03-26 | 4.82 | 4.93 | 4.79 | 4.92 | 4.68 | qfq | 8,397,100 | 41,064,022 | 1.86% |
| 2025-03-25 | 4.79 | 4.87 | 4.75 | 4.83 | 4.59 | qfq | 8,368,700 | 40,188,239 | 0.00% |
| 2025-03-24 | 4.93 | 4.99 | 4.72 | 4.83 | 4.59 | qfq | 10,643,400 | 51,429,607 | -2.62% |
| 2025-03-21 | 5.02 | 5.07 | 4.94 | 4.96 | 4.72 | qfq | 12,481,600 | 62,300,315 | -1.59% |
| 2025-03-20 | 4.91 | 5.14 | 4.89 | 5.04 | 4.79 | qfq | 18,938,330 | 95,262,151 | 2.65% |
| 2025-03-19 | 4.93 | 4.96 | 4.88 | 4.91 | 4.67 | qfq | 6,763,100 | 33,243,361 | -0.41% |
| 2025-03-18 | 4.92 | 4.95 | 4.88 | 4.93 | 4.69 | qfq | 5,617,300 | 27,591,719 | 0.00% |
| 2025-03-17 | 4.95 | 4.99 | 4.90 | 4.93 | 4.69 | qfq | 10,794,300 | 53,319,681 | 0.20% |
| 2025-03-14 | 4.76 | 4.92 | 4.74 | 4.92 | 4.68 | qfq | 12,342,500 | 59,770,529 | 2.93% |
| 2025-03-13 | 4.80 | 4.82 | 4.70 | 4.78 | 4.55 | qfq | 9,591,104 | 45,606,470 | 0.21% |
| 2025-03-12 | 4.77 | 4.79 | 4.74 | 4.77 | 4.54 | qfq | 8,022,386 | 38,244,552 | 0.21% |
| 2025-03-11 | 4.69 | 4.78 | 4.65 | 4.76 | 4.53 | qfq | 8,003,658 | 37,700,255 | 1.06% |
| 2025-03-10 | 4.68 | 4.73 | 4.66 | 4.71 | 4.48 | qfq | 5,253,357 | 24,678,946 | 0.86% |
| 2025-03-07 | 4.73 | 4.75 | 4.64 | 4.67 | 4.44 | qfq | 6,391,179 | 30,055,428 | -1.68% |
| 2025-03-06 | 4.65 | 4.75 | 4.62 | 4.75 | 4.52 | qfq | 8,238,500 | 38,782,661 | 1.93% |
| 2025-03-05 | 4.71 | 4.72 | 4.56 | 4.66 | 4.43 | qfq | 7,841,200 | 36,173,116 | -0.64% |
| 2025-03-04 | 4.63 | 4.71 | 4.61 | 4.69 | 4.46 | qfq | 5,002,052 | 23,411,786 | 0.64% |
| 2025-03-03 | 4.65 | 4.72 | 4.62 | 4.66 | 4.43 | qfq | 6,451,700 | 30,195,455 | 0.43% |
| 2025-02-28 | 4.75 | 4.77 | 4.63 | 4.64 | 4.41 | qfq | 7,929,700 | 37,270,189 | -3.13% |
| 2025-02-27 | 4.78 | 4.85 | 4.71 | 4.79 | 4.56 | qfq | 8,199,700 | 39,105,434 | 0.00% |
| 2025-02-26 | 4.71 | 4.79 | 4.71 | 4.79 | 4.56 | qfq | 9,111,684 | 43,453,138 | 1.70% |
| 2025-02-25 | 4.78 | 4.80 | 4.70 | 4.71 | 4.48 | qfq | 6,403,400 | 30,389,536 | -1.46% |
| 2025-02-24 | 4.68 | 4.78 | 4.65 | 4.78 | 4.55 | qfq | 9,023,287 | 42,742,535 | 1.70% |
| 2025-02-21 | 4.78 | 4.78 | 4.65 | 4.70 | 4.47 | qfq | 10,155,163 | 47,670,909 | -1.26% |
| 2025-02-20 | 4.74 | 4.78 | 4.71 | 4.76 | 4.53 | qfq | 9,202,081 | 43,706,364 | 0.42% |
| 2025-02-19 | 4.67 | 4.75 | 4.62 | 4.74 | 4.51 | qfq | 9,098,596 | 42,841,130 | 2.38% |
| 2025-02-18 | 4.77 | 4.78 | 4.63 | 4.63 | 4.40 | qfq | 9,569,400 | 44,954,300 | -3.14% |
| 2025-02-17 | 4.71 | 4.82 | 4.70 | 4.78 | 4.55 | qfq | 8,093,700 | 38,602,788 | 1.27% |
| 2025-02-14 | 4.74 | 4.76 | 4.69 | 4.72 | 4.49 | qfq | 5,122,200 | 24,163,615 | -0.42% |
| 2025-02-13 | 4.78 | 4.78 | 4.71 | 4.74 | 4.51 | qfq | 6,791,800 | 32,286,178 | -0.63% |
| 2025-02-12 | 4.76 | 4.80 | 4.73 | 4.77 | 4.54 | qfq | 6,039,294 | 28,755,761 | 0.00% |
| 2025-02-11 | 4.80 | 4.80 | 4.70 | 4.77 | 4.54 | qfq | 7,351,795 | 34,816,469 | -0.21% |
| 2025-02-10 | 4.73 | 4.79 | 4.70 | 4.78 | 4.55 | qfq | 7,103,877 | 33,770,910 | 1.06% |
| 2025-02-07 | 4.65 | 4.76 | 4.64 | 4.73 | 4.50 | qfq | 11,512,901 | 54,210,946 | 1.50% |
| 2025-02-06 | 4.55 | 4.67 | 4.53 | 4.66 | 4.43 | qfq | 8,190,201 | 37,681,738 | 2.19% |
| 2025-02-05 | 4.57 | 4.59 | 4.52 | 4.56 | 4.34 | qfq | 6,162,000 | 28,073,601 | 0.00% |
| 2025-01-27 | 4.53 | 4.69 | 4.53 | 4.56 | 4.34 | qfq | 7,634,100 | 35,086,719 | 0.66% |
| 2025-01-24 | 4.49 | 4.55 | 4.42 | 4.53 | 4.31 | qfq | 8,212,279 | 36,825,791 | 1.57% |
| 2025-01-23 | 4.49 | 4.58 | 4.46 | 4.46 | 4.24 | qfq | 8,379,979 | 37,944,023 | 0.00% |
| 2025-01-22 | 4.57 | 4.57 | 4.44 | 4.46 | 4.24 | qfq | 9,100,100 | 40,877,020 | -2.83% |
| 2025-01-21 | 4.67 | 4.69 | 4.54 | 4.59 | 4.36 | qfq | 8,018,300 | 36,913,626 | -1.08% |
| 2025-01-20 | 4.62 | 4.70 | 4.54 | 4.64 | 4.41 | qfq | 10,425,000 | 48,389,870 | 1.31% |
| 2025-01-17 | 4.63 | 4.67 | 4.54 | 4.58 | 4.36 | qfq | 11,049,800 | 50,648,268 | -2.14% |
| 2025-01-16 | 4.58 | 4.73 | 4.56 | 4.68 | 4.45 | qfq | 15,855,800 | 73,811,490 | 3.54% |
| 2025-01-15 | 4.54 | 4.60 | 4.48 | 4.52 | 4.30 | qfq | 11,691,816 | 52,999,962 | -0.66% |
| 2025-01-14 | 4.33 | 4.58 | 4.33 | 4.55 | 4.33 | qfq | 18,722,760 | 83,709,338 | 5.81% |
| 2025-01-13 | 4.37 | 4.43 | 4.18 | 4.30 | 4.09 | qfq | 17,133,500 | 73,728,578 | -1.83% |
| 2025-01-10 | 4.77 | 4.85 | 4.38 | 4.38 | 4.17 | qfq | 31,446,979 | 144,501,924 | -8.56% |
| 2025-01-09 | 4.86 | 5.10 | 4.77 | 4.79 | 4.56 | qfq | 50,385,933 | 248,172,453 | -1.44% |
| 2025-01-08 | 4.40 | 4.86 | 4.35 | 4.86 | 4.62 | qfq | 37,329,138 | 178,931,574 | 9.95% |
| 2025-01-07 | 4.32 | 4.43 | 4.26 | 4.42 | 4.20 | qfq | 7,059,100 | 30,633,118 | 3.03% |
| 2025-01-06 | 4.31 | 4.39 | 4.13 | 4.29 | 4.08 | qfq | 7,288,700 | 31,121,099 | -0.46% |
| 2025-01-03 | 4.63 | 4.63 | 4.31 | 4.31 | 4.10 | qfq | 13,275,080 | 58,661,439 | -5.90% |
| 2025-01-02 | 4.56 | 4.70 | 4.52 | 4.58 | 4.36 | qfq | 8,898,400 | 41,102,878 | 0.00% |
| 2024-12-31 | 4.64 | 4.70 | 4.55 | 4.58 | 4.36 | qfq | 6,020,320 | 27,876,672 | -1.72% |
| 2024-12-30 | 4.74 | 4.75 | 4.58 | 4.66 | 4.43 | qfq | 5,906,500 | 27,428,892 | -1.69% |
| 2024-12-27 | 4.67 | 4.79 | 4.62 | 4.74 | 4.51 | qfq | 7,077,300 | 33,522,681 | 1.72% |
| 2024-12-26 | 4.57 | 4.70 | 4.56 | 4.66 | 4.43 | qfq | 6,831,400 | 31,737,877 | 2.19% |
| 2024-12-25 | 4.69 | 4.73 | 4.48 | 4.56 | 4.34 | qfq | 10,101,900 | 46,046,394 | -2.77% |
| 2024-12-24 | 4.70 | 4.76 | 4.64 | 4.69 | 4.46 | qfq | 10,232,565 | 48,019,178 | 0.64% |
| 2024-12-23 | 5.02 | 5.05 | 4.64 | 4.66 | 4.43 | qfq | 16,871,381 | 80,622,088 | -7.72% |
| 2024-12-20 | 5.01 | 5.09 | 5.00 | 5.05 | 4.80 | qfq | 7,056,937 | 35,551,790 | 0.80% |
| 2024-12-19 | 5.02 | 5.06 | 4.90 | 5.01 | 4.76 | qfq | 8,221,802 | 40,885,921 | -0.99% |
| 2024-12-18 | 5.08 | 5.12 | 4.95 | 5.06 | 4.81 | qfq | 9,782,901 | 49,434,634 | 0.00% |
| 2024-12-17 | 5.34 | 5.37 | 5.04 | 5.06 | 4.81 | qfq | 14,107,900 | 72,739,724 | -5.60% |
| 2024-12-16 | 5.40 | 5.55 | 5.30 | 5.36 | 5.10 | qfq | 11,070,800 | 59,671,292 | -0.19% |
| 2024-12-13 | 5.45 | 5.53 | 5.33 | 5.37 | 5.11 | qfq | 12,751,201 | 69,001,177 | -1.83% |
| 2024-12-12 | 5.27 | 5.54 | 5.27 | 5.47 | 5.20 | qfq | 19,048,261 | 103,254,299 | 3.40% |
| 2024-12-11 | 5.16 | 5.33 | 5.15 | 5.29 | 5.03 | qfq | 16,143,766 | 84,818,705 | 1.93% |
| 2024-12-10 | 5.26 | 5.29 | 5.16 | 5.19 | 4.94 | qfq | 12,723,274 | 66,474,503 | 0.58% |
| 2024-12-09 | 5.20 | 5.22 | 5.08 | 5.16 | 4.91 | qfq | 10,899,065 | 56,216,921 | -0.96% |
| 2024-12-06 | 5.19 | 5.25 | 5.13 | 5.21 | 4.95 | qfq | 12,091,573 | 62,815,272 | 0.19% |
| 2024-12-05 | 5.17 | 5.22 | 5.14 | 5.20 | 4.94 | qfq | 8,494,032 | 43,997,357 | 0.58% |
| 2024-12-04 | 5.26 | 5.34 | 5.14 | 5.17 | 4.92 | qfq | 13,196,963 | 69,034,404 | -2.08% |
| 2024-12-03 | 5.21 | 5.30 | 5.16 | 5.28 | 5.02 | qfq | 13,999,200 | 73,220,429 | 0.96% |
| 2024-12-02 | 5.11 | 5.26 | 5.10 | 5.23 | 4.97 | qfq | 17,461,129 | 90,397,669 | 2.35% |
| 2024-11-29 | 5.10 | 5.19 | 5.07 | 5.11 | 4.86 | qfq | 16,141,266 | 82,749,351 | -0.20% |
| 2024-11-28 | 5.14 | 5.22 | 5.09 | 5.12 | 4.87 | qfq | 13,996,632 | 72,198,797 | -0.78% |
| 2024-11-27 | 5.10 | 5.18 | 5.01 | 5.16 | 4.91 | qfq | 14,998,861 | 76,409,435 | 0.78% |
| 2024-11-26 | 5.26 | 5.26 | 5.10 | 5.12 | 4.87 | qfq | 18,894,675 | 97,464,329 | -3.21% |
| 2024-11-25 | 5.08 | 5.33 | 4.99 | 5.29 | 5.03 | qfq | 28,460,589 | 147,253,345 | 5.38% |
| 2024-11-22 | 5.07 | 5.25 | 4.99 | 5.02 | 4.77 | qfq | 26,107,667 | 133,945,714 | -0.99% |
| 2024-11-21 | 4.94 | 5.15 | 4.92 | 5.07 | 4.82 | qfq | 24,448,041 | 123,463,563 | 2.63% |
| 2024-11-20 | 4.91 | 4.94 | 4.81 | 4.94 | 4.70 | qfq | 16,042,676 | 78,320,627 | 0.82% |
| 2024-11-19 | 4.93 | 5.00 | 4.75 | 4.90 | 4.66 | qfq | 23,193,697 | 112,378,959 | -0.41% |
| 2024-11-18 | 5.01 | 5.39 | 4.90 | 4.92 | 4.68 | qfq | 37,065,610 | 188,661,489 | -1.20% |
| 2024-11-15 | 4.76 | 5.17 | 4.75 | 4.98 | 4.74 | qfq | 39,054,729 | 195,506,110 | 4.84% |
| 2024-11-14 | 4.92 | 4.93 | 4.73 | 4.75 | 4.52 | qfq | 8,762,072 | 42,179,606 | -3.06% |
| 2024-11-13 | 4.88 | 4.95 | 4.81 | 4.90 | 4.66 | qfq | 8,183,025 | 39,883,868 | 0.41% |
| 2024-11-12 | 4.90 | 4.99 | 4.82 | 4.88 | 4.64 | qfq | 12,705,532 | 62,613,460 | -0.20% |
| 2024-11-11 | 4.88 | 4.90 | 4.81 | 4.89 | 4.65 | qfq | 10,303,064 | 49,983,702 | 0.00% |
| 2024-11-08 | 4.97 | 4.99 | 4.84 | 4.89 | 4.65 | qfq | 14,325,291 | 70,131,606 | -1.21% |
| 2024-11-07 | 4.74 | 4.96 | 4.69 | 4.95 | 4.71 | qfq | 16,291,701 | 79,413,675 | 4.21% |
| 2024-11-06 | 4.74 | 4.78 | 4.67 | 4.75 | 4.52 | qfq | 11,254,588 | 53,361,345 | 0.21% |
| 2024-11-05 | 4.60 | 4.76 | 4.59 | 4.74 | 4.51 | qfq | 13,872,371 | 65,368,013 | 2.82% |
| 2024-11-04 | 4.58 | 4.61 | 4.51 | 4.61 | 4.38 | qfq | 11,338,058 | 51,662,112 | 0.88% |
| 2024-11-01 | 4.76 | 4.79 | 4.56 | 4.57 | 4.35 | qfq | 15,955,249 | 74,181,109 | -4.39% |
| 2024-10-31 | 4.71 | 4.84 | 4.71 | 4.78 | 4.55 | qfq | 13,367,801 | 63,973,904 | 1.92% |
| 2024-10-30 | 4.71 | 4.79 | 4.63 | 4.69 | 4.46 | qfq | 13,253,875 | 62,327,752 | -0.64% |
| 2024-10-29 | 4.90 | 4.93 | 4.71 | 4.72 | 4.49 | qfq | 15,565,779 | 74,899,005 | -3.28% |
| 2024-10-28 | 4.69 | 4.89 | 4.68 | 4.88 | 4.64 | qfq | 15,584,167 | 74,779,800 | 4.05% |
| 2024-10-25 | 4.57 | 4.69 | 4.56 | 4.69 | 4.46 | qfq | 12,135,600 | 56,457,467 | 2.63% |
| 2024-10-24 | 4.52 | 4.57 | 4.48 | 4.57 | 4.35 | qfq | 10,037,079 | 45,395,411 | 1.11% |
| 2024-10-23 | 4.48 | 4.55 | 4.46 | 4.52 | 4.30 | qfq | 11,460,000 | 51,672,879 | 0.44% |
| 2024-10-22 | 4.37 | 4.51 | 4.36 | 4.50 | 4.28 | qfq | 14,343,869 | 64,018,664 | 2.74% |
| 2024-10-21 | 4.44 | 4.45 | 4.36 | 4.38 | 4.17 | qfq | 10,814,698 | 47,457,815 | -0.45% |
| 2024-10-18 | 4.34 | 4.46 | 4.30 | 4.40 | 4.18 | qfq | 13,968,270 | 61,298,228 | 0.69% |
| 2024-10-17 | 4.49 | 4.52 | 4.36 | 4.37 | 4.16 | qfq | 10,056,718 | 44,489,463 | -2.46% |
| 2024-10-16 | 4.39 | 4.51 | 4.37 | 4.48 | 4.26 | qfq | 9,466,100 | 42,171,479 | 1.59% |
| 2024-10-15 | 4.49 | 4.53 | 4.40 | 4.41 | 4.19 | qfq | 8,780,491 | 39,234,593 | -1.78% |
| 2024-10-14 | 4.43 | 4.50 | 4.38 | 4.49 | 4.27 | qfq | 9,933,699 | 44,228,076 | 2.51% |
| 2024-10-11 | 4.50 | 4.54 | 4.33 | 4.38 | 4.17 | qfq | 10,455,708 | 46,276,570 | -2.45% |
| 2024-10-10 | 4.51 | 4.59 | 4.34 | 4.49 | 4.27 | qfq | 16,597,145 | 74,503,299 | -0.66% |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.52 | 4.30 | qfq | 20,630,433 | 96,152,331 | -9.96% |
| 2024-10-08 | 5.14 | 5.14 | 4.77 | 5.02 | 4.77 | qfq | 36,962,849 | 184,857,954 | 7.49% |
| 2024-09-30 | 4.45 | 4.73 | 4.38 | 4.67 | 4.44 | qfq | 25,342,749 | 115,208,964 | 7.36% |
| 2024-09-27 | 4.34 | 4.37 | 4.25 | 4.35 | 4.14 | qfq | 9,494,803 | 40,886,867 | 1.64% |
| 2024-09-26 | 4.09 | 4.28 | 4.09 | 4.28 | 4.07 | qfq | 11,052,600 | 46,437,378 | 4.14% |
| 2024-09-25 | 4.09 | 4.20 | 4.08 | 4.11 | 3.91 | qfq | 10,664,988 | 44,235,407 | 0.74% |
| 2024-09-24 | 4.00 | 4.08 | 3.99 | 4.08 | 3.88 | qfq | 7,446,542 | 30,129,579 | 1.75% |
| 2024-09-23 | 3.95 | 4.05 | 3.95 | 4.01 | 3.81 | qfq | 5,834,100 | 23,358,196 | 0.75% |
| 2024-09-20 | 3.91 | 3.99 | 3.91 | 3.98 | 3.78 | qfq | 5,355,700 | 21,143,748 | 0.76% |
| 2024-09-19 | 3.80 | 3.95 | 3.75 | 3.95 | 3.76 | qfq | 9,405,100 | 36,476,005 | 4.22% |
| 2024-09-18 | 3.75 | 3.80 | 3.70 | 3.79 | 3.60 | qfq | 5,944,021 | 22,303,160 | 0.26% |
| 2024-09-13 | 3.82 | 3.84 | 3.77 | 3.78 | 3.59 | qfq | 4,664,045 | 17,720,743 | -0.79% |
| 2024-09-12 | 3.84 | 3.90 | 3.81 | 3.81 | 3.62 | qfq | 4,498,700 | 17,352,958 | -0.52% |
| 2024-09-11 | 3.81 | 3.86 | 3.80 | 3.83 | 3.64 | qfq | 3,364,389 | 12,880,339 | -0.26% |
| 2024-09-10 | 3.86 | 3.87 | 3.76 | 3.84 | 3.65 | qfq | 4,864,457 | 18,537,717 | 0.00% |
| 2024-09-09 | 3.83 | 3.87 | 3.78 | 3.84 | 3.65 | qfq | 5,274,300 | 20,193,230 | -0.52% |
| 2024-09-06 | 3.88 | 3.97 | 3.84 | 3.86 | 3.67 | qfq | 7,644,100 | 29,865,899 | -1.03% |
| 2024-09-05 | 3.87 | 3.92 | 3.85 | 3.90 | 3.71 | qfq | 5,626,101 | 21,893,735 | 0.26% |
| 2024-09-04 | 4.01 | 4.01 | 3.86 | 3.89 | 3.70 | qfq | 9,889,700 | 38,763,083 | -2.51% |
| 2024-09-03 | 3.85 | 4.15 | 3.81 | 3.99 | 3.79 | qfq | 15,460,627 | 61,940,576 | 3.37% |
| 2024-09-02 | 3.84 | 3.89 | 3.82 | 3.86 | 3.67 | qfq | 11,520,844 | 44,552,440 | 0.78% |
| 2024-08-30 | 3.76 | 3.90 | 3.74 | 3.83 | 3.64 | qfq | 8,792,260 | 33,601,443 | 2.13% |
| 2024-08-29 | 3.74 | 3.76 | 3.69 | 3.75 | 3.57 | qfq | 5,514,200 | 20,610,174 | 0.54% |
| 2024-08-28 | 3.74 | 3.79 | 3.68 | 3.73 | 3.55 | qfq | 5,595,901 | 20,978,263 | -0.27% |
| 2024-08-27 | 3.82 | 3.85 | 3.74 | 3.74 | 3.56 | qfq | 6,407,370 | 24,289,929 | -2.86% |
| 2024-08-26 | 3.78 | 3.87 | 3.75 | 3.85 | 3.66 | qfq | 11,148,500 | 42,505,874 | 2.12% |
| 2024-08-23 | 3.74 | 3.80 | 3.68 | 3.77 | 3.59 | qfq | 4,675,728 | 17,519,048 | 1.07% |
| 2024-08-22 | 3.79 | 3.80 | 3.71 | 3.73 | 3.55 | qfq | 2,829,601 | 10,618,121 | -1.84% |
| 2024-08-21 | 3.76 | 3.80 | 3.74 | 3.80 | 3.61 | qfq | 3,850,300 | 14,529,449 | 0.53% |
| 2024-08-20 | 3.84 | 3.85 | 3.76 | 3.78 | 3.59 | qfq | 4,041,800 | 15,317,565 | -1.82% |
| 2024-08-19 | 3.81 | 3.89 | 3.81 | 3.85 | 3.66 | qfq | 5,393,400 | 20,814,449 | 0.79% |
| 2024-08-16 | 3.89 | 3.91 | 3.81 | 3.82 | 3.63 | qfq | 3,523,500 | 13,550,538 | -1.04% |
| 2024-08-15 | 3.82 | 3.87 | 3.78 | 3.86 | 3.67 | qfq | 4,428,509 | 16,995,622 | 1.31% |
| 2024-08-14 | 3.82 | 3.84 | 3.79 | 3.81 | 3.62 | qfq | 3,224,678 | 12,305,152 | -0.52% |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.83 | 3.64 | qfq | 4,325,400 | 16,477,234 | -1.03% |
| 2024-08-12 | 3.85 | 3.88 | 3.79 | 3.87 | 3.68 | qfq | 4,988,244 | 19,147,045 | 0.52% |
| 2024-08-09 | 3.85 | 3.92 | 3.83 | 3.85 | 3.66 | qfq | 6,015,500 | 23,320,674 | 0.79% |
| 2024-08-08 | 3.77 | 3.85 | 3.76 | 3.82 | 3.63 | qfq | 3,714,800 | 14,155,214 | 1.06% |
| 2024-08-07 | 3.84 | 3.84 | 3.77 | 3.78 | 3.59 | qfq | 3,873,200 | 14,690,642 | -1.56% |
| 2024-08-06 | 3.80 | 3.85 | 3.75 | 3.84 | 3.65 | qfq | 5,281,800 | 20,077,205 | 1.05% |
| 2024-08-05 | 3.81 | 3.90 | 3.78 | 3.80 | 3.61 | qfq | 7,089,800 | 27,210,527 | -1.04% |
| 2024-08-02 | 3.88 | 3.92 | 3.84 | 3.84 | 3.65 | qfq | 7,401,210 | 28,774,887 | -1.79% |
| 2024-08-01 | 3.85 | 3.92 | 3.83 | 3.91 | 3.72 | qfq | 9,826,275 | 38,202,668 | 1.30% |
| 2024-07-31 | 3.75 | 3.87 | 3.74 | 3.86 | 3.67 | qfq | 10,030,300 | 38,305,584 | 3.21% |
| 2024-07-30 | 3.69 | 3.75 | 3.68 | 3.74 | 3.56 | qfq | 7,608,500 | 28,361,225 | 1.08% |
| 2024-07-29 | 3.71 | 3.74 | 3.65 | 3.70 | 3.52 | qfq | 8,995,200 | 33,248,748 | -1.33% |
| 2024-07-26 | 3.78 | 3.88 | 3.71 | 3.75 | 3.57 | qfq | 14,591,792 | 55,203,776 | 3.31% |
| 2024-07-25 | 3.62 | 3.68 | 3.59 | 3.63 | 3.45 | qfq | 4,754,300 | 17,291,029 | -0.27% |
| 2024-07-24 | 3.60 | 3.67 | 3.59 | 3.64 | 3.46 | qfq | 7,246,000 | 26,277,522 | 0.83% |
| 2024-07-23 | 3.69 | 3.71 | 3.61 | 3.61 | 3.43 | qfq | 4,832,700 | 17,721,972 | -1.37% |
| 2024-07-22 | 3.68 | 3.71 | 3.61 | 3.66 | 3.48 | qfq | 5,338,421 | 19,544,026 | -0.81% |
| 2024-07-19 | 3.66 | 3.72 | 3.64 | 3.69 | 3.51 | qfq | 6,202,700 | 22,842,964 | -0.27% |
| 2024-07-18 | 3.66 | 3.73 | 3.59 | 3.70 | 3.52 | qfq | 8,079,900 | 29,525,498 | 0.27% |
| 2024-07-17 | 3.80 | 3.82 | 3.68 | 3.69 | 3.51 | qfq | 9,027,666 | 33,590,925 | -2.38% |
| 2024-07-16 | 3.76 | 3.80 | 3.73 | 3.78 | 3.59 | qfq | 6,884,310 | 25,880,929 | 0.53% |
| 2024-07-15 | 3.81 | 3.86 | 3.75 | 3.76 | 3.58 | qfq | 11,742,200 | 44,607,115 | -1.57% |
| 2024-07-12 | 3.81 | 3.91 | 3.74 | 3.82 | 3.63 | qfq | 28,797,625 | 109,801,159 | -2.55% |
| 2024-07-11 | 3.53 | 3.93 | 3.51 | 3.92 | 3.73 | qfq | 38,396,916 | 145,478,608 | 9.80% |
| 2024-07-10 | 3.71 | 3.71 | 3.55 | 3.57 | 3.39 | qfq | 26,471,710 | 96,332,690 | 5.93% |
| 2024-07-09 | 3.33 | 3.39 | 3.25 | 3.37 | 3.20 | qfq | 3,854,900 | 12,834,238 | 0.60% |
| 2024-07-08 | 3.45 | 3.45 | 3.33 | 3.35 | 3.19 | qfq | 2,559,009 | 8,624,228 | -2.90% |
| 2024-07-05 | 3.42 | 3.45 | 3.36 | 3.45 | 3.28 | qfq | 2,621,208 | 8,959,540 | 0.88% |
| 2024-07-04 | 3.52 | 3.52 | 3.39 | 3.42 | 3.25 | qfq | 3,687,308 | 12,644,869 | -2.01% |
| 2024-07-03 | 3.51 | 3.54 | 3.47 | 3.49 | 3.32 | qfq | 3,266,008 | 11,444,832 | 0.00% |
| 2024-07-02 | 3.48 | 3.52 | 3.46 | 3.49 | 3.32 | qfq | 3,770,600 | 13,198,011 | 0.58% |
| 2024-07-01 | 3.41 | 3.49 | 3.41 | 3.47 | 3.30 | qfq | 3,653,786 | 12,625,813 | 1.46% |
| 2024-06-28 | 3.42 | 3.47 | 3.41 | 3.42 | 3.25 | qfq | 3,027,600 | 10,423,936 | 0.00% |
| 2024-06-27 | 3.44 | 3.46 | 3.40 | 3.42 | 3.25 | qfq | 3,344,448 | 11,462,689 | -0.58% |
| 2024-06-26 | 3.33 | 3.47 | 3.30 | 3.44 | 3.27 | qfq | 4,572,300 | 15,515,265 | 2.99% |
| 2024-06-25 | 3.29 | 3.37 | 3.27 | 3.34 | 3.18 | qfq | 6,264,600 | 20,864,679 | 1.52% |
| 2024-06-24 | 3.38 | 3.41 | 3.26 | 3.29 | 3.13 | qfq | 7,227,500 | 23,959,771 | -3.80% |
| 2024-06-21 | 3.40 | 3.46 | 3.39 | 3.42 | 3.25 | qfq | 4,059,900 | 13,920,450 | 0.00% |
| 2024-06-20 | 3.58 | 3.58 | 3.40 | 3.42 | 3.25 | qfq | 8,053,000 | 27,899,326 | -4.47% |
| 2024-06-19 | 3.62 | 3.66 | 3.57 | 3.58 | 3.40 | qfq | 3,921,500 | 14,164,007 | -1.38% |
| 2024-06-18 | 3.63 | 3.64 | 3.60 | 3.63 | 3.45 | qfq | 2,666,200 | 9,669,781 | 0.28% |
| 2024-06-17 | 3.69 | 3.69 | 3.61 | 3.62 | 3.44 | qfq | 4,494,400 | 16,365,980 | -2.43% |
| 2024-06-14 | 3.64 | 3.72 | 3.63 | 3.71 | 3.53 | qfq | 3,896,800 | 14,372,309 | 1.09% |
| 2024-06-13 | 3.76 | 3.80 | 3.66 | 3.67 | 3.49 | qfq | 6,383,900 | 23,629,565 | -1.87% |
| 2024-06-12 | 3.65 | 3.75 | 3.63 | 3.74 | 3.56 | qfq | 5,757,500 | 21,308,039 | 2.19% |
| 2024-06-11 | 3.66 | 3.68 | 3.58 | 3.66 | 3.48 | qfq | 4,793,600 | 17,404,599 | 0.00% |
| 2024-06-07 | 3.52 | 3.68 | 3.51 | 3.66 | 3.48 | qfq | 7,337,049 | 26,557,730 | 0.27% |
| 2024-06-06 | 3.80 | 3.81 | 3.57 | 3.65 | 3.34 | qfq | 9,767,000 | 35,742,441 | -3.95% |
| 2024-06-05 | 3.90 | 3.90 | 3.73 | 3.80 | 3.47 | qfq | 9,295,143 | 35,239,474 | -2.81% |
| 2024-06-04 | 3.99 | 4.00 | 3.85 | 3.91 | 3.58 | qfq | 6,514,487 | 25,446,868 | -2.01% |
| 2024-06-03 | 4.07 | 4.09 | 3.96 | 3.99 | 3.65 | qfq | 5,911,187 | 23,785,276 | -2.21% |
| 2024-05-31 | 4.08 | 4.09 | 4.05 | 4.08 | 3.73 | qfq | 3,133,198 | 12,771,185 | 0.00% |
| 2024-05-30 | 4.05 | 4.15 | 4.04 | 4.08 | 3.73 | qfq | 6,661,525 | 27,210,193 | 0.25% |
| 2024-05-29 | 4.07 | 4.12 | 4.05 | 4.07 | 3.72 | qfq | 4,231,000 | 17,257,092 | -0.49% |
| 2024-05-28 | 4.08 | 4.16 | 4.04 | 4.09 | 3.74 | qfq | 6,953,200 | 28,485,152 | 0.00% |
| 2024-05-27 | 4.11 | 4.13 | 4.03 | 4.09 | 3.74 | qfq | 5,993,457 | 24,372,514 | -0.24% |
| 2024-05-24 | 4.14 | 4.18 | 4.08 | 4.10 | 3.75 | qfq | 6,268,982 | 25,873,040 | -0.73% |
| 2024-05-23 | 4.24 | 4.25 | 4.11 | 4.13 | 3.78 | qfq | 9,802,853 | 40,820,848 | -3.28% |
| 2024-05-22 | 4.22 | 4.38 | 4.22 | 4.27 | 3.90 | qfq | 10,538,161 | 45,180,256 | 0.95% |
| 2024-05-21 | 4.36 | 4.36 | 4.22 | 4.23 | 3.87 | qfq | 9,007,864 | 38,506,847 | -2.31% |
| 2024-05-20 | 4.35 | 4.40 | 4.29 | 4.33 | 3.96 | qfq | 16,094,891 | 69,783,717 | -1.37% |
| 2024-05-17 | 4.27 | 4.42 | 4.20 | 4.39 | 4.01 | qfq | 20,741,852 | 89,174,593 | 2.33% |
| 2024-05-16 | 4.21 | 4.34 | 4.18 | 4.29 | 3.92 | qfq | 17,487,343 | 74,763,461 | 2.39% |
| 2024-05-15 | 4.16 | 4.26 | 4.14 | 4.19 | 3.83 | qfq | 10,159,300 | 42,812,437 | 0.72% |
| 2024-05-14 | 4.16 | 4.20 | 4.14 | 4.16 | 3.80 | qfq | 6,745,144 | 28,129,709 | 0.00% |
| 2024-05-13 | 4.20 | 4.22 | 4.09 | 4.16 | 3.80 | qfq | 9,645,400 | 40,004,240 | -1.65% |
| 2024-05-10 | 4.18 | 4.25 | 4.14 | 4.23 | 3.87 | qfq | 10,280,280 | 43,175,378 | 0.95% |
| 2024-05-09 | 4.14 | 4.22 | 4.14 | 4.19 | 3.83 | qfq | 8,134,800 | 34,051,136 | 1.45% |
| 2024-05-08 | 4.25 | 4.25 | 4.12 | 4.13 | 3.78 | qfq | 11,885,967 | 49,511,808 | -3.05% |
| 2024-05-07 | 4.26 | 4.31 | 4.20 | 4.26 | 3.90 | qfq | 15,958,567 | 67,771,552 | -0.47% |
| 2024-05-06 | 4.26 | 4.33 | 4.24 | 4.28 | 3.91 | qfq | 16,459,871 | 70,585,891 | 0.47% |
| 2024-04-30 | 4.40 | 4.42 | 4.19 | 4.26 | 3.90 | qfq | 24,097,878 | 103,203,716 | -4.27% |
| 2024-04-29 | 4.33 | 4.48 | 4.24 | 4.45 | 4.07 | qfq | 25,829,315 | 113,141,461 | 2.06% |
| 2024-04-26 | 4.23 | 4.61 | 4.23 | 4.36 | 3.99 | qfq | 26,335,788 | 116,035,857 | 4.06% |
| 2024-04-25 | 4.13 | 4.27 | 4.11 | 4.19 | 3.83 | qfq | 13,952,970 | 58,607,649 | 1.70% |
| 2024-04-24 | 4.21 | 4.24 | 4.08 | 4.12 | 3.77 | qfq | 17,936,159 | 74,184,622 | -2.14% |
| 2024-04-23 | 4.27 | 4.37 | 4.12 | 4.21 | 3.85 | qfq | 27,942,774 | 119,014,131 | -4.97% |
| 2024-04-22 | 4.80 | 4.88 | 4.43 | 4.43 | 4.05 | qfq | 37,494,098 | 173,543,531 | -2.64% |
| 2024-04-19 | 4.33 | 4.74 | 4.29 | 4.55 | 4.16 | qfq | 33,920,924 | 154,275,713 | 2.25% |
| 2024-04-18 | 4.29 | 4.64 | 4.22 | 4.45 | 4.07 | qfq | 32,569,054 | 143,774,041 | 2.53% |
| 2024-04-17 | 4.00 | 4.40 | 4.00 | 4.34 | 3.97 | qfq | 34,649,855 | 145,957,178 | 8.50% |
| 2024-04-16 | 4.10 | 4.14 | 3.94 | 4.00 | 3.66 | qfq | 38,397,881 | 153,173,014 | -8.68% |
| 2024-04-15 | 4.90 | 4.90 | 4.24 | 4.38 | 4.01 | qfq | 51,860,686 | 237,444,210 | -6.81% |
| 2024-04-12 | 4.70 | 4.70 | 4.70 | 4.70 | 4.30 | qfq | 11,044,300 | 51,908,210 | 10.07% |
| 2024-04-11 | 4.23 | 4.35 | 4.21 | 4.27 | 3.90 | qfq | 7,592,600 | 32,598,041 | 0.23% |
| 2024-04-10 | 4.41 | 4.41 | 4.23 | 4.26 | 3.90 | qfq | 8,519,900 | 36,471,136 | -3.18% |
| 2024-04-09 | 4.30 | 4.40 | 4.30 | 4.40 | 4.02 | qfq | 5,805,400 | 25,362,658 | 1.62% |
| 2024-04-08 | 4.44 | 4.49 | 4.32 | 4.33 | 3.96 | qfq | 7,979,597 | 35,009,530 | -2.48% |
| 2024-04-03 | 4.46 | 4.47 | 4.38 | 4.44 | 4.06 | qfq | 7,274,700 | 32,188,475 | -0.67% |
| 2024-04-02 | 4.45 | 4.49 | 4.41 | 4.47 | 4.09 | qfq | 8,334,778 | 37,129,007 | 0.45% |
| 2024-04-01 | 4.38 | 4.51 | 4.37 | 4.45 | 4.07 | qfq | 11,593,554 | 51,360,764 | 1.37% |
| 2024-03-29 | 4.30 | 4.39 | 4.25 | 4.39 | 4.01 | qfq | 8,488,600 | 36,811,192 | 1.39% |
| 2024-03-28 | 4.26 | 4.36 | 4.26 | 4.33 | 3.96 | qfq | 6,555,701 | 28,412,469 | 1.64% |
| 2024-03-27 | 4.34 | 4.39 | 4.25 | 4.26 | 3.90 | qfq | 7,576,500 | 32,824,901 | -2.07% |
| 2024-03-26 | 4.29 | 4.38 | 4.29 | 4.35 | 3.98 | qfq | 6,599,738 | 28,595,634 | 1.16% |
| 2024-03-25 | 4.39 | 4.44 | 4.29 | 4.30 | 3.93 | qfq | 8,508,182 | 37,257,072 | -2.71% |
| 2024-03-22 | 4.42 | 4.46 | 4.32 | 4.42 | 4.04 | qfq | 8,958,700 | 39,268,190 | 0.23% |
| 2024-03-21 | 4.40 | 4.43 | 4.36 | 4.41 | 4.03 | qfq | 7,616,100 | 33,531,540 | 0.46% |
| 2024-03-20 | 4.29 | 4.43 | 4.29 | 4.39 | 4.01 | qfq | 6,037,100 | 26,388,972 | 1.86% |
| 2024-03-19 | 4.32 | 4.34 | 4.29 | 4.31 | 3.94 | qfq | 6,331,843 | 27,329,729 | -0.23% |
| 2024-03-18 | 4.28 | 4.32 | 4.22 | 4.32 | 3.95 | qfq | 7,979,405 | 34,069,986 | 1.65% |
| 2024-03-15 | 4.17 | 4.27 | 4.15 | 4.25 | 3.89 | qfq | 6,497,968 | 27,346,608 | 1.67% |
| 2024-03-14 | 4.16 | 4.21 | 4.12 | 4.18 | 3.82 | qfq | 7,575,986 | 31,614,873 | 0.72% |
| 2024-03-13 | 4.17 | 4.20 | 4.10 | 4.15 | 3.80 | qfq | 7,568,426 | 31,332,707 | -0.48% |
| 2024-03-12 | 4.11 | 4.18 | 4.08 | 4.17 | 3.81 | qfq | 8,797,401 | 36,327,142 | 1.71% |
| 2024-03-11 | 4.08 | 4.10 | 4.01 | 4.10 | 3.75 | qfq | 8,638,176 | 35,094,535 | 0.24% |
| 2024-03-08 | 4.05 | 4.18 | 4.02 | 4.09 | 3.74 | qfq | 8,324,200 | 34,115,442 | 0.74% |
| 2024-03-07 | 4.03 | 4.13 | 4.02 | 4.06 | 3.71 | qfq | 9,658,600 | 39,421,392 | 1.50% |
| 2024-03-06 | 3.97 | 4.04 | 3.93 | 4.00 | 3.66 | qfq | 5,762,378 | 22,974,235 | 1.01% |
| 2024-03-05 | 4.03 | 4.05 | 3.93 | 3.96 | 3.62 | qfq | 7,379,701 | 29,292,780 | -2.46% |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.06 | 3.71 | qfq | 7,580,500 | 30,644,747 | -0.49% |
| 2024-03-01 | 4.05 | 4.10 | 4.03 | 4.08 | 3.73 | qfq | 9,736,700 | 39,573,365 | 0.25% |
| 2024-02-29 | 3.93 | 4.07 | 3.88 | 4.07 | 3.72 | qfq | 13,081,027 | 52,425,733 | 2.78% |
| 2024-02-28 | 4.29 | 4.38 | 3.95 | 3.96 | 3.62 | qfq | 17,674,200 | 73,485,258 | -7.69% |
| 2024-02-27 | 4.21 | 4.30 | 4.19 | 4.29 | 3.92 | qfq | 7,546,645 | 32,037,862 | 0.94% |
| 2024-02-26 | 4.13 | 4.37 | 4.10 | 4.25 | 3.89 | qfq | 15,978,931 | 67,415,768 | 4.94% |
| 2024-02-23 | 3.93 | 4.05 | 3.91 | 4.05 | 3.70 | qfq | 11,188,800 | 44,460,918 | 3.85% |
| 2024-02-22 | 3.81 | 3.90 | 3.81 | 3.90 | 3.57 | qfq | 8,749,700 | 33,828,338 | 2.09% |
| 2024-02-21 | 3.78 | 3.95 | 3.73 | 3.82 | 3.49 | qfq | 14,043,106 | 54,377,731 | 0.26% |
| 2024-02-20 | 3.73 | 3.82 | 3.67 | 3.81 | 3.48 | qfq | 12,533,343 | 47,254,299 | 1.33% |
| 2024-02-19 | 3.55 | 3.79 | 3.54 | 3.76 | 3.44 | qfq | 19,582,735 | 72,408,384 | 5.92% |
| 2024-02-08 | 3.28 | 3.58 | 3.18 | 3.55 | 3.25 | qfq | 25,219,620 | 85,361,510 | 8.90% |
| 2024-02-07 | 3.44 | 3.44 | 3.19 | 3.26 | 2.98 | qfq | 27,389,820 | 89,549,003 | -5.23% |
| 2024-02-06 | 3.55 | 3.61 | 3.28 | 3.44 | 3.15 | qfq | 26,971,200 | 90,712,620 | -5.49% |
| 2024-02-05 | 4.02 | 4.02 | 3.64 | 3.64 | 3.33 | qfq | 18,306,260 | 67,540,202 | -9.90% |
| 2024-02-02 | 4.28 | 4.34 | 3.90 | 4.04 | 3.69 | qfq | 13,836,560 | 57,168,243 | -5.39% |
| 2024-02-01 | 4.35 | 4.39 | 4.12 | 4.27 | 3.90 | qfq | 14,625,876 | 62,057,816 | -2.29% |
| 2024-01-31 | 4.70 | 4.73 | 4.35 | 4.37 | 4.00 | qfq | 12,589,752 | 56,669,655 | -7.22% |
| 2024-01-30 | 4.86 | 4.90 | 4.71 | 4.71 | 4.31 | qfq | 7,808,301 | 37,448,525 | -3.68% |
| 2024-01-29 | 5.10 | 5.15 | 4.87 | 4.89 | 4.47 | qfq | 8,999,500 | 44,599,536 | -3.93% |
| 2024-01-26 | 4.99 | 5.14 | 4.98 | 5.09 | 4.65 | qfq | 8,514,100 | 43,406,668 | 1.80% |
| 2024-01-25 | 4.86 | 5.02 | 4.81 | 5.00 | 4.57 | qfq | 9,664,900 | 47,510,692 | 3.73% |
| 2024-01-24 | 4.75 | 4.93 | 4.61 | 4.82 | 4.41 | qfq | 10,997,420 | 52,461,829 | 2.12% |
| 2024-01-23 | 4.87 | 4.87 | 4.61 | 4.72 | 4.32 | qfq | 12,872,700 | 60,440,377 | -2.68% |
| 2024-01-22 | 5.20 | 5.21 | 4.82 | 4.85 | 4.44 | qfq | 8,565,591 | 42,942,149 | -6.73% |
| 2024-01-19 | 5.26 | 5.34 | 5.15 | 5.20 | 4.76 | qfq | 6,285,100 | 32,883,707 | -1.14% |
| 2024-01-18 | 5.29 | 5.34 | 5.09 | 5.26 | 4.81 | qfq | 11,350,600 | 59,009,359 | -1.13% |
| 2024-01-17 | 5.38 | 5.48 | 5.32 | 5.32 | 4.86 | qfq | 7,186,200 | 38,808,241 | -1.30% |
| 2024-01-16 | 5.38 | 5.41 | 5.30 | 5.39 | 4.93 | qfq | 5,693,400 | 30,466,426 | -0.19% |
| 2024-01-15 | 5.35 | 5.41 | 5.32 | 5.40 | 4.94 | qfq | 5,023,100 | 26,998,851 | 0.93% |
| 2024-01-12 | 5.36 | 5.50 | 5.33 | 5.35 | 4.89 | qfq | 7,971,500 | 43,158,105 | -0.37% |
| 2024-01-11 | 5.35 | 5.40 | 5.31 | 5.37 | 4.91 | qfq | 4,454,000 | 23,899,665 | 0.37% |
| 2024-01-10 | 5.40 | 5.41 | 5.33 | 5.35 | 4.89 | qfq | 5,066,000 | 27,145,075 | -0.74% |
| 2024-01-09 | 5.31 | 5.41 | 5.30 | 5.39 | 4.93 | qfq | 7,761,078 | 41,686,663 | 1.89% |
| 2024-01-08 | 5.34 | 5.38 | 5.29 | 5.29 | 4.84 | qfq | 6,374,602 | 34,017,283 | -0.94% |
| 2024-01-05 | 5.38 | 5.42 | 5.31 | 5.34 | 4.88 | qfq | 5,880,901 | 31,549,329 | -1.29% |
| 2024-01-04 | 5.35 | 5.41 | 5.35 | 5.41 | 4.95 | qfq | 5,482,400 | 29,552,292 | 0.37% |
| 2024-01-03 | 5.37 | 5.40 | 5.31 | 5.39 | 4.93 | qfq | 7,360,672 | 39,439,120 | 0.19% |
| 2024-01-02 | 5.28 | 5.44 | 5.23 | 5.38 | 4.92 | qfq | 9,419,166 | 50,321,816 | 2.09% |
| 2023-12-29 | 5.17 | 5.29 | 5.13 | 5.27 | 4.82 | qfq | 6,647,701 | 34,634,979 | 1.74% |
| 2023-12-28 | 5.08 | 5.21 | 5.04 | 5.18 | 4.74 | qfq | 5,162,000 | 26,579,951 | 1.77% |
| 2023-12-27 | 5.06 | 5.13 | 5.01 | 5.09 | 4.65 | qfq | 5,490,300 | 27,840,514 | 0.59% |
| 2023-12-26 | 5.11 | 5.16 | 5.03 | 5.06 | 4.63 | qfq | 5,671,324 | 28,751,237 | -0.59% |
| 2023-12-25 | 5.19 | 5.24 | 5.04 | 5.09 | 4.65 | qfq | 9,114,979 | 46,447,775 | -2.30% |
| 2023-12-22 | 5.35 | 5.38 | 5.17 | 5.21 | 4.76 | qfq | 7,075,651 | 37,395,130 | -2.62% |
| 2023-12-21 | 5.20 | 5.37 | 5.09 | 5.35 | 4.89 | qfq | 9,954,800 | 52,513,971 | 2.88% |
| 2023-12-20 | 5.25 | 5.28 | 5.20 | 5.20 | 4.76 | qfq | 4,411,500 | 23,132,880 | -0.95% |
| 2023-12-19 | 5.25 | 5.30 | 5.20 | 5.25 | 4.80 | qfq | 4,453,855 | 23,349,407 | -0.38% |
| 2023-12-18 | 5.32 | 5.36 | 5.24 | 5.27 | 4.82 | qfq | 5,358,900 | 28,400,173 | -0.94% |
| 2023-12-15 | 5.33 | 5.39 | 5.30 | 5.32 | 4.86 | qfq | 6,481,415 | 34,640,305 | -0.19% |
| 2023-12-14 | 5.27 | 5.40 | 5.27 | 5.33 | 4.87 | qfq | 6,699,501 | 35,790,115 | 1.33% |
| 2023-12-13 | 5.25 | 5.34 | 5.24 | 5.26 | 4.81 | qfq | 5,847,600 | 30,912,292 | -0.19% |
| 2023-12-12 | 5.21 | 5.28 | 5.14 | 5.27 | 4.82 | qfq | 6,344,166 | 33,119,796 | 1.74% |
| 2023-12-11 | 5.11 | 5.21 | 5.05 | 5.18 | 4.74 | qfq | 8,956,300 | 46,168,588 | 1.17% |
| 2023-12-08 | 5.28 | 5.31 | 5.10 | 5.12 | 4.68 | qfq | 10,771,000 | 55,687,399 | -2.85% |
| 2023-12-07 | 5.28 | 5.32 | 5.25 | 5.27 | 4.82 | qfq | 5,695,167 | 30,118,653 | -0.38% |
| 2023-12-06 | 5.28 | 5.38 | 5.24 | 5.29 | 4.84 | qfq | 6,530,400 | 34,634,680 | 0.38% |
| 2023-12-05 | 5.27 | 5.34 | 5.24 | 5.27 | 4.82 | qfq | 5,243,900 | 27,722,537 | -0.19% |
| 2023-12-04 | 5.31 | 5.31 | 5.22 | 5.28 | 4.83 | qfq | 4,545,600 | 23,936,397 | 0.00% |
| 2023-12-01 | 5.27 | 5.32 | 5.24 | 5.28 | 4.83 | qfq | 4,961,679 | 26,225,163 | 0.00% |
| 2023-11-30 | 5.24 | 5.30 | 5.21 | 5.28 | 4.83 | qfq | 4,787,079 | 25,143,408 | 0.57% |
| 2023-11-29 | 5.25 | 5.28 | 5.22 | 5.25 | 4.80 | qfq | 4,061,200 | 21,299,263 | -0.19% |
| 2023-11-28 | 5.23 | 5.30 | 5.22 | 5.26 | 4.81 | qfq | 4,157,401 | 21,902,028 | 0.57% |
| 2023-11-27 | 5.28 | 5.29 | 5.20 | 5.23 | 4.78 | qfq | 5,471,900 | 28,683,021 | -0.76% |
| 2023-11-24 | 5.30 | 5.36 | 5.23 | 5.27 | 4.82 | qfq | 5,953,479 | 31,427,253 | -0.19% |
| 2023-11-23 | 5.29 | 5.30 | 5.22 | 5.28 | 4.83 | qfq | 5,383,100 | 28,356,076 | 0.19% |
| 2023-11-22 | 5.25 | 5.32 | 5.25 | 5.27 | 4.82 | qfq | 5,938,680 | 31,444,605 | -0.19% |
| 2023-11-21 | 5.23 | 5.38 | 5.23 | 5.28 | 4.83 | qfq | 6,895,571 | 36,508,045 | 0.38% |
| 2023-11-20 | 5.21 | 5.26 | 5.16 | 5.26 | 4.81 | qfq | 5,993,602 | 31,322,211 | 1.15% |
| 2023-11-17 | 5.15 | 5.22 | 5.13 | 5.20 | 4.76 | qfq | 5,760,680 | 29,877,789 | 0.97% |
| 2023-11-16 | 5.17 | 5.19 | 5.11 | 5.15 | 4.71 | qfq | 4,168,300 | 21,481,915 | -0.19% |
| 2023-11-15 | 5.18 | 5.18 | 5.12 | 5.16 | 4.72 | qfq | 4,303,200 | 22,183,913 | 0.39% |
| 2023-11-14 | 5.12 | 5.17 | 5.11 | 5.14 | 4.70 | qfq | 4,280,000 | 22,013,758 | 0.00% |
| 2023-11-13 | 5.08 | 5.14 | 5.07 | 5.14 | 4.70 | qfq | 5,378,100 | 27,453,538 | 0.98% |
| 2023-11-10 | 5.13 | 5.14 | 5.04 | 5.09 | 4.65 | qfq | 5,459,480 | 27,717,527 | -0.78% |
| 2023-11-09 | 5.16 | 5.18 | 5.08 | 5.13 | 4.69 | qfq | 6,814,113 | 35,032,881 | -0.19% |
| 2023-11-08 | 5.09 | 5.19 | 5.09 | 5.14 | 4.70 | qfq | 8,377,700 | 43,104,823 | 0.98% |
| 2023-11-07 | 5.06 | 5.11 | 5.03 | 5.09 | 4.65 | qfq | 5,912,900 | 30,022,835 | 0.59% |
| 2023-11-06 | 5.01 | 5.06 | 4.98 | 5.06 | 4.63 | qfq | 8,676,178 | 43,652,211 | 1.20% |
| 2023-11-03 | 4.99 | 5.10 | 4.98 | 5.00 | 4.57 | qfq | 9,006,700 | 45,371,394 | 0.40% |
| 2023-11-02 | 5.01 | 5.05 | 4.97 | 4.98 | 4.55 | qfq | 7,956,000 | 39,864,928 | -0.99% |
| 2023-11-01 | 4.96 | 5.04 | 4.92 | 5.03 | 4.60 | qfq | 12,383,200 | 61,909,073 | 1.62% |
| 2023-10-31 | 4.92 | 5.08 | 4.91 | 4.95 | 4.53 | qfq | 16,209,100 | 80,827,467 | 0.00% |
| 2023-10-30 | 4.80 | 5.05 | 4.78 | 4.95 | 4.53 | qfq | 28,122,166 | 139,168,218 | 5.32% |
| 2023-10-27 | 4.59 | 4.70 | 4.59 | 4.70 | 4.30 | qfq | 6,080,900 | 28,347,142 | 1.95% |
| 2023-10-26 | 4.56 | 4.62 | 4.52 | 4.61 | 4.22 | qfq | 4,434,700 | 20,253,623 | 0.88% |
| 2023-10-25 | 4.53 | 4.58 | 4.51 | 4.57 | 4.18 | qfq | 3,718,051 | 16,924,080 | 1.33% |
| 2023-10-24 | 4.39 | 4.52 | 4.37 | 4.51 | 4.12 | qfq | 4,975,300 | 22,267,747 | 2.73% |
| 2023-10-23 | 4.46 | 4.46 | 4.36 | 4.39 | 4.01 | qfq | 4,533,900 | 19,967,409 | -1.35% |
| 2023-10-20 | 4.43 | 4.50 | 4.40 | 4.45 | 4.07 | qfq | 3,108,000 | 13,838,562 | 0.68% |
| 2023-10-19 | 4.45 | 4.51 | 4.41 | 4.42 | 4.04 | qfq | 3,025,500 | 13,484,718 | -1.12% |
| 2023-10-18 | 4.51 | 4.53 | 4.44 | 4.47 | 4.09 | qfq | 3,541,200 | 15,833,027 | -1.54% |
| 2023-10-17 | 4.56 | 4.56 | 4.51 | 4.54 | 4.15 | qfq | 2,382,100 | 10,802,176 | 0.00% |
| 2023-10-16 | 4.52 | 4.57 | 4.51 | 4.54 | 4.15 | qfq | 2,577,201 | 11,690,690 | 0.00% |
| 2023-10-13 | 4.60 | 4.60 | 4.52 | 4.54 | 4.15 | qfq | 3,726,800 | 16,949,736 | -1.52% |
| 2023-10-12 | 4.58 | 4.62 | 4.55 | 4.61 | 4.22 | qfq | 2,979,400 | 13,679,194 | 0.88% |
| 2023-10-11 | 4.59 | 4.60 | 4.56 | 4.57 | 4.18 | qfq | 3,151,101 | 14,423,330 | -0.44% |
| 2023-10-10 | 4.61 | 4.65 | 4.58 | 4.59 | 4.20 | qfq | 3,801,500 | 17,518,615 | -0.43% |
| 2023-10-09 | 4.67 | 4.70 | 4.60 | 4.61 | 4.22 | qfq | 4,838,706 | 22,429,049 | -1.50% |
| 2023-09-28 | 4.62 | 4.69 | 4.60 | 4.68 | 4.28 | qfq | 3,692,401 | 17,216,211 | 1.30% |
| 2023-09-27 | 4.59 | 4.66 | 4.57 | 4.62 | 4.22 | qfq | 2,610,301 | 12,075,167 | 0.43% |
| 2023-09-26 | 4.66 | 4.66 | 4.57 | 4.60 | 4.21 | qfq | 4,159,301 | 19,153,395 | -1.08% |
| 2023-09-25 | 4.68 | 4.70 | 4.63 | 4.65 | 4.25 | qfq | 3,116,500 | 14,521,604 | -0.85% |
| 2023-09-22 | 4.64 | 4.70 | 4.61 | 4.69 | 4.29 | qfq | 2,785,157 | 13,005,043 | 1.08% |
| 2023-09-21 | 4.67 | 4.69 | 4.62 | 4.64 | 4.24 | qfq | 2,281,502 | 10,612,445 | -0.43% |
| 2023-09-20 | 4.67 | 4.69 | 4.62 | 4.66 | 4.26 | qfq | 2,669,200 | 12,442,843 | -0.64% |
| 2023-09-19 | 4.73 | 4.74 | 4.67 | 4.69 | 4.29 | qfq | 2,884,850 | 13,553,870 | -1.26% |
| 2023-09-18 | 4.67 | 4.76 | 4.62 | 4.75 | 4.34 | qfq | 5,720,867 | 26,987,376 | 1.50% |
| 2023-09-15 | 4.66 | 4.70 | 4.65 | 4.68 | 4.28 | qfq | 2,125,701 | 9,946,643 | 0.65% |
| 2023-09-14 | 4.70 | 4.70 | 4.63 | 4.65 | 4.25 | qfq | 2,839,710 | 13,230,341 | -0.64% |
| 2023-09-13 | 4.75 | 4.75 | 4.63 | 4.68 | 4.28 | qfq | 4,660,100 | 21,793,423 | -1.47% |
| 2023-09-12 | 4.68 | 4.77 | 4.67 | 4.75 | 4.34 | qfq | 4,960,180 | 23,444,377 | 1.50% |
| 2023-09-11 | 4.65 | 4.71 | 4.61 | 4.68 | 4.28 | qfq | 4,981,991 | 23,222,924 | 0.43% |
| 2023-09-08 | 4.66 | 4.69 | 4.64 | 4.66 | 4.26 | qfq | 3,550,250 | 16,556,721 | -0.43% |
| 2023-09-07 | 4.77 | 4.78 | 4.67 | 4.68 | 4.28 | qfq | 4,147,800 | 19,589,015 | -1.89% |
| 2023-09-06 | 4.76 | 4.81 | 4.74 | 4.77 | 4.36 | qfq | 4,421,304 | 21,088,126 | 0.00% |
| 2023-09-05 | 4.80 | 4.83 | 4.75 | 4.77 | 4.36 | qfq | 5,048,800 | 24,120,956 | -1.04% |
| 2023-09-04 | 4.70 | 4.83 | 4.69 | 4.82 | 4.41 | qfq | 7,305,765 | 34,947,198 | 2.55% |
| 2023-09-01 | 4.68 | 4.80 | 4.68 | 4.70 | 4.30 | qfq | 5,544,743 | 26,233,517 | 0.43% |
| 2023-08-31 | 4.77 | 4.78 | 4.65 | 4.68 | 4.28 | qfq | 6,363,700 | 29,857,556 | -1.47% |
| 2023-08-30 | 4.76 | 4.79 | 4.73 | 4.75 | 4.34 | qfq | 6,278,901 | 29,890,497 | -0.21% |
| 2023-08-29 | 4.65 | 4.76 | 4.61 | 4.76 | 4.35 | qfq | 7,667,264 | 36,142,819 | 1.28% |
| 2023-08-28 | 4.75 | 4.78 | 4.61 | 4.70 | 4.30 | qfq | 14,009,720 | 66,085,591 | 3.75% |
| 2023-08-25 | 4.57 | 4.64 | 4.52 | 4.53 | 4.14 | qfq | 5,265,920 | 24,111,211 | -1.31% |
| 2023-08-24 | 4.62 | 4.65 | 4.56 | 4.59 | 4.20 | qfq | 3,838,200 | 17,649,087 | -0.86% |
| 2023-08-23 | 4.66 | 4.73 | 4.62 | 4.63 | 4.23 | qfq | 4,505,200 | 21,040,409 | -1.49% |
| 2023-08-22 | 4.75 | 4.80 | 4.61 | 4.70 | 4.30 | qfq | 7,338,000 | 34,353,113 | -1.05% |
| 2023-08-21 | 4.76 | 4.81 | 4.74 | 4.75 | 4.34 | qfq | 4,374,343 | 20,899,729 | -0.42% |
| 2023-08-18 | 4.88 | 4.89 | 4.76 | 4.77 | 4.36 | qfq | 6,201,965 | 29,951,684 | -2.25% |
| 2023-08-17 | 4.77 | 4.90 | 4.70 | 4.88 | 4.46 | qfq | 8,405,800 | 40,428,931 | 1.88% |
| 2023-08-16 | 4.77 | 4.84 | 4.76 | 4.79 | 4.38 | qfq | 4,028,000 | 19,323,377 | 0.00% |
| 2023-08-15 | 4.83 | 4.86 | 4.75 | 4.79 | 4.38 | qfq | 4,791,200 | 22,962,421 | -1.03% |
| 2023-08-14 | 4.77 | 4.85 | 4.73 | 4.84 | 4.43 | qfq | 4,484,714 | 21,532,916 | 0.62% |
| 2023-08-11 | 4.89 | 4.92 | 4.80 | 4.81 | 4.40 | qfq | 5,874,000 | 28,520,525 | -1.64% |
| 2023-08-10 | 4.87 | 4.92 | 4.86 | 4.89 | 4.47 | qfq | 4,411,600 | 21,564,764 | 0.20% |
| 2023-08-09 | 4.96 | 4.98 | 4.87 | 4.88 | 4.46 | qfq | 6,057,400 | 29,786,229 | -2.01% |
| 2023-08-08 | 4.98 | 5.02 | 4.96 | 4.98 | 4.55 | qfq | 4,593,900 | 22,921,699 | -0.40% |
| 2023-08-07 | 5.04 | 5.07 | 4.98 | 5.00 | 4.57 | qfq | 5,963,600 | 29,893,958 | -1.38% |
| 2023-08-04 | 5.16 | 5.18 | 5.06 | 5.07 | 4.64 | qfq | 8,639,500 | 44,066,310 | -1.36% |
| 2023-08-03 | 5.15 | 5.18 | 5.06 | 5.14 | 4.70 | qfq | 10,103,201 | 51,623,914 | -0.58% |
| 2023-08-02 | 5.05 | 5.18 | 5.05 | 5.17 | 4.73 | qfq | 11,719,400 | 60,320,847 | 1.77% |
| 2023-08-01 | 5.11 | 5.12 | 5.02 | 5.08 | 4.65 | qfq | 10,688,300 | 54,205,276 | 0.00% |
| 2023-07-31 | 5.00 | 5.10 | 4.99 | 5.08 | 4.65 | qfq | 12,000,743 | 60,701,433 | 1.80% |
| 2023-07-28 | 4.92 | 5.03 | 4.91 | 4.99 | 4.56 | qfq | 9,364,300 | 46,660,676 | 0.81% |
| 2023-07-27 | 5.05 | 5.05 | 4.94 | 4.95 | 4.53 | qfq | 9,991,073 | 49,909,426 | -2.17% |
| 2023-07-26 | 5.05 | 5.11 | 4.98 | 5.06 | 4.63 | qfq | 10,236,100 | 51,647,141 | 0.20% |
| 2023-07-25 | 4.93 | 5.06 | 4.93 | 5.05 | 4.62 | qfq | 11,708,100 | 58,687,322 | 3.06% |
| 2023-07-24 | 4.92 | 4.94 | 4.89 | 4.90 | 4.48 | qfq | 4,637,302 | 22,808,859 | -0.20% |
| 2023-07-21 | 4.88 | 4.92 | 4.83 | 4.91 | 4.49 | qfq | 6,894,502 | 33,705,212 | 0.61% |
| 2023-07-20 | 4.96 | 4.97 | 4.87 | 4.88 | 4.46 | qfq | 8,418,900 | 41,406,345 | -1.61% |
| 2023-07-19 | 4.93 | 4.97 | 4.91 | 4.96 | 4.54 | qfq | 5,327,200 | 26,313,439 | 0.61% |
| 2023-07-18 | 4.96 | 4.98 | 4.89 | 4.93 | 4.51 | qfq | 8,731,029 | 43,080,040 | -1.00% |
| 2023-07-17 | 5.00 | 5.02 | 4.95 | 4.98 | 4.55 | qfq | 6,683,000 | 33,232,229 | -0.80% |