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
江南水务601199.SH
最近收盘价6.002026-07-17
最近交易日2026-07-17
成交量（股）34,682,944
成交额（元）210,906,780
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.104 | — | — | — | 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 | 6.06 | 6.25 | 5.98 | 6.00 | 6.00 | qfq | 34,682,944 | 210,906,780 | -3.38% |
| 2026-07-16 | 5.71 | 6.24 | 5.69 | 6.21 | 6.21 | qfq | 47,539,760 | 287,065,693 | 9.52% |
| 2026-07-15 | 5.61 | 5.74 | 5.61 | 5.67 | 5.67 | qfq | 11,765,685 | 66,703,406 | 0.53% |
| 2026-07-14 | 5.68 | 5.78 | 5.58 | 5.64 | 5.64 | qfq | 17,470,525 | 98,673,002 | -2.25% |
| 2026-07-13 | 5.73 | 6.01 | 5.55 | 5.77 | 5.77 | qfq | 25,438,529 | 146,185,062 | -1.03% |
| 2026-07-10 | 6.08 | 6.09 | 5.82 | 5.83 | 5.83 | qfq | 28,162,837 | 166,418,825 | -3.64% |
| 2026-07-09 | 5.77 | 6.09 | 5.68 | 6.05 | 6.05 | qfq | 31,590,704 | 188,407,100 | 4.13% |
| 2026-07-08 | 5.89 | 6.06 | 5.71 | 5.81 | 5.81 | qfq | 22,821,900 | 133,280,676 | -2.84% |
| 2026-07-07 | 5.68 | 6.02 | 5.67 | 5.98 | 5.98 | qfq | 30,130,800 | 177,429,300 | 4.36% |
| 2026-07-06 | 5.74 | 5.80 | 5.66 | 5.73 | 5.73 | qfq | 7,880,500 | 45,093,500 | -0.52% |
| 2026-07-03 | 5.80 | 5.88 | 5.73 | 5.76 | 5.76 | qfq | 7,271,800 | 41,998,907 | -0.86% |
| 2026-07-02 | 5.90 | 5.94 | 5.78 | 5.81 | 5.81 | qfq | 10,110,906 | 59,025,535 | -1.69% |
| 2026-07-01 | 5.54 | 5.91 | 5.53 | 5.91 | 5.91 | qfq | 18,775,100 | 108,507,778 | 6.68% |
| 2026-06-30 | 5.57 | 5.63 | 5.49 | 5.54 | 5.54 | qfq | 10,060,800 | 55,907,510 | -1.07% |
| 2026-06-29 | 5.40 | 5.66 | 5.32 | 5.60 | 5.60 | qfq | 11,511,951 | 63,649,982 | 2.19% |
| 2026-06-26 | 5.66 | 5.69 | 5.41 | 5.48 | 5.48 | qfq | 13,169,474 | 72,595,959 | -3.86% |
| 2026-06-25 | 5.78 | 5.80 | 5.61 | 5.70 | 5.70 | qfq | 10,125,450 | 57,648,987 | -1.72% |
| 2026-06-24 | 5.89 | 6.00 | 5.72 | 5.80 | 5.80 | qfq | 11,211,840 | 65,104,494 | -3.65% |
| 2026-06-23 | 5.91 | 6.18 | 5.89 | 6.02 | 5.93 | qfq | 12,899,900 | 77,646,578 | 1.69% |
| 2026-06-22 | 5.89 | 5.97 | 5.78 | 5.92 | 5.83 | qfq | 11,703,500 | 68,611,841 | 0.51% |
| 2026-06-18 | 5.84 | 6.00 | 5.75 | 5.89 | 5.80 | qfq | 13,065,000 | 76,932,506 | 0.86% |
| 2026-06-17 | 5.67 | 5.84 | 5.63 | 5.84 | 5.75 | qfq | 10,411,500 | 60,007,398 | 2.82% |
| 2026-06-16 | 5.65 | 5.74 | 5.56 | 5.68 | 5.60 | qfq | 8,606,883 | 48,624,560 | 0.53% |
| 2026-06-15 | 5.59 | 5.77 | 5.56 | 5.65 | 5.57 | qfq | 13,767,083 | 77,921,246 | 1.25% |
| 2026-06-12 | 5.54 | 5.68 | 5.44 | 5.58 | 5.50 | qfq | 13,381,545 | 74,504,793 | 0.00% |
| 2026-06-11 | 5.56 | 5.58 | 5.42 | 5.58 | 5.50 | qfq | 10,083,800 | 55,289,693 | -0.89% |
| 2026-06-10 | 5.59 | 5.65 | 5.46 | 5.63 | 5.55 | qfq | 10,776,000 | 59,888,688 | 0.18% |
| 2026-06-09 | 5.65 | 5.67 | 5.48 | 5.62 | 5.54 | qfq | 12,772,400 | 70,972,182 | 0.00% |
| 2026-06-08 | 5.39 | 5.80 | 5.35 | 5.62 | 5.54 | qfq | 20,053,407 | 112,891,196 | 2.18% |
| 2026-06-05 | 5.52 | 5.60 | 5.40 | 5.50 | 5.42 | qfq | 11,237,500 | 61,767,753 | -0.54% |
| 2026-06-04 | 5.63 | 5.66 | 5.47 | 5.53 | 5.45 | qfq | 10,363,730 | 57,391,210 | -2.30% |
| 2026-06-03 | 5.70 | 5.72 | 5.55 | 5.66 | 5.58 | qfq | 13,774,500 | 77,397,945 | -0.88% |
| 2026-06-02 | 5.87 | 5.88 | 5.67 | 5.71 | 5.62 | qfq | 11,530,000 | 66,284,482 | -2.89% |
| 2026-06-01 | 5.84 | 5.90 | 5.73 | 5.88 | 5.79 | qfq | 12,642,027 | 73,631,098 | 0.00% |
| 2026-05-29 | 5.94 | 6.03 | 5.81 | 5.88 | 5.79 | qfq | 13,058,500 | 77,256,889 | -1.01% |
| 2026-05-28 | 6.02 | 6.10 | 5.87 | 5.94 | 5.85 | qfq | 14,220,904 | 84,901,487 | -1.33% |
| 2026-05-27 | 6.08 | 6.42 | 5.97 | 6.02 | 5.93 | qfq | 25,331,446 | 155,579,581 | -0.82% |
| 2026-05-26 | 6.06 | 6.20 | 5.90 | 6.07 | 5.98 | qfq | 18,166,300 | 109,797,189 | -0.82% |
| 2026-05-25 | 5.97 | 6.24 | 5.95 | 6.12 | 6.03 | qfq | 23,983,700 | 146,689,062 | 2.68% |
| 2026-05-22 | 5.85 | 6.14 | 5.80 | 5.96 | 5.87 | qfq | 16,397,648 | 97,942,620 | 2.05% |
| 2026-05-21 | 6.18 | 6.18 | 5.81 | 5.84 | 5.75 | qfq | 19,347,120 | 115,625,762 | -4.11% |
| 2026-05-20 | 5.95 | 6.16 | 5.67 | 6.09 | 6.00 | qfq | 31,998,618 | 189,357,582 | 2.35% |
| 2026-05-19 | 5.94 | 5.97 | 5.77 | 5.95 | 5.86 | qfq | 22,759,838 | 133,825,799 | 0.17% |
| 2026-05-18 | 6.13 | 6.25 | 5.86 | 5.94 | 5.85 | qfq | 20,293,700 | 121,836,599 | -2.78% |
| 2026-05-15 | 6.22 | 6.26 | 6.07 | 6.11 | 6.02 | qfq | 14,392,600 | 88,446,519 | -1.13% |
| 2026-05-14 | 6.35 | 6.38 | 6.16 | 6.18 | 6.09 | qfq | 18,160,792 | 113,864,019 | -2.52% |
| 2026-05-13 | 6.40 | 6.45 | 6.27 | 6.34 | 6.25 | qfq | 23,355,500 | 148,254,917 | -1.55% |
| 2026-05-12 | 6.38 | 6.60 | 6.28 | 6.44 | 6.34 | qfq | 27,625,618 | 178,161,014 | 0.78% |
| 2026-05-11 | 6.21 | 6.46 | 6.16 | 6.39 | 6.29 | qfq | 33,813,668 | 212,866,439 | 1.75% |
| 2026-05-08 | 6.03 | 6.41 | 6.01 | 6.28 | 6.19 | qfq | 54,189,679 | 339,128,683 | 3.12% |
| 2026-05-07 | 5.65 | 6.19 | 5.62 | 6.09 | 6.00 | qfq | 57,694,327 | 348,289,672 | 8.17% |
| 2026-05-06 | 5.32 | 5.74 | 5.31 | 5.63 | 5.55 | qfq | 31,824,147 | 177,456,546 | 6.03% |
| 2026-04-30 | 5.35 | 5.36 | 5.27 | 5.31 | 5.23 | qfq | 6,840,100 | 36,326,613 | -0.75% |
| 2026-04-29 | 5.27 | 5.36 | 5.26 | 5.35 | 5.27 | qfq | 7,324,399 | 39,024,883 | 1.33% |
| 2026-04-28 | 5.20 | 5.29 | 5.20 | 5.28 | 5.20 | qfq | 8,799,700 | 46,172,144 | 1.34% |
| 2026-04-27 | 5.32 | 5.32 | 5.17 | 5.21 | 5.13 | qfq | 17,607,900 | 91,773,148 | -2.25% |
| 2026-04-24 | 5.61 | 5.62 | 5.31 | 5.33 | 5.25 | qfq | 23,052,400 | 123,930,947 | -5.83% |
| 2026-04-23 | 5.62 | 5.68 | 5.60 | 5.66 | 5.58 | qfq | 6,637,543 | 37,504,546 | 0.35% |
| 2026-04-22 | 5.63 | 5.65 | 5.59 | 5.64 | 5.56 | qfq | 4,424,557 | 24,894,715 | 0.00% |
| 2026-04-21 | 5.59 | 5.64 | 5.57 | 5.64 | 5.56 | qfq | 4,481,400 | 25,118,316 | 0.71% |
| 2026-04-20 | 5.60 | 5.63 | 5.58 | 5.60 | 5.52 | qfq | 3,898,800 | 21,843,912 | 0.00% |
| 2026-04-17 | 5.68 | 5.68 | 5.59 | 5.60 | 5.52 | qfq | 4,345,700 | 24,443,979 | -1.58% |
| 2026-04-16 | 5.67 | 5.70 | 5.64 | 5.69 | 5.60 | qfq | 4,114,800 | 23,317,062 | 0.53% |
| 2026-04-15 | 5.66 | 5.67 | 5.63 | 5.66 | 5.58 | qfq | 3,540,800 | 20,008,621 | 0.00% |
| 2026-04-14 | 5.68 | 5.69 | 5.61 | 5.66 | 5.58 | qfq | 4,738,900 | 26,742,144 | 0.00% |
| 2026-04-13 | 5.60 | 5.67 | 5.57 | 5.66 | 5.58 | qfq | 6,055,500 | 34,045,186 | 1.07% |
| 2026-04-10 | 5.56 | 5.66 | 5.55 | 5.60 | 5.52 | qfq | 7,491,363 | 42,119,402 | 0.90% |
| 2026-04-09 | 5.65 | 5.65 | 5.53 | 5.55 | 5.47 | qfq | 8,517,463 | 47,481,948 | -1.94% |
| 2026-04-08 | 5.58 | 5.67 | 5.58 | 5.66 | 5.58 | qfq | 11,476,600 | 64,634,388 | 2.35% |
| 2026-04-07 | 5.57 | 5.58 | 5.47 | 5.53 | 5.45 | qfq | 7,919,000 | 43,709,372 | -0.54% |
| 2026-04-03 | 5.68 | 5.70 | 5.51 | 5.56 | 5.48 | qfq | 9,255,000 | 51,609,326 | -2.46% |
| 2026-04-02 | 5.70 | 5.78 | 5.67 | 5.70 | 5.61 | qfq | 7,192,600 | 41,073,178 | -0.52% |
| 2026-04-01 | 5.80 | 5.81 | 5.69 | 5.73 | 5.64 | qfq | 6,553,800 | 37,643,735 | 0.00% |
| 2026-03-31 | 5.82 | 5.84 | 5.72 | 5.73 | 5.64 | qfq | 5,912,600 | 34,191,130 | -1.21% |
| 2026-03-30 | 5.86 | 5.91 | 5.74 | 5.80 | 5.71 | qfq | 7,651,500 | 44,431,562 | -1.69% |
| 2026-03-27 | 5.88 | 5.97 | 5.86 | 5.90 | 5.81 | qfq | 7,344,500 | 43,391,584 | -0.51% |
| 2026-03-26 | 5.94 | 6.03 | 5.92 | 5.93 | 5.84 | qfq | 9,609,312 | 57,337,057 | -0.67% |
| 2026-03-25 | 5.80 | 6.03 | 5.75 | 5.97 | 5.88 | qfq | 13,745,323 | 81,710,062 | 2.58% |
| 2026-03-24 | 5.60 | 5.83 | 5.59 | 5.82 | 5.73 | qfq | 15,662,030 | 89,912,592 | 5.63% |
| 2026-03-23 | 5.85 | 5.86 | 5.45 | 5.51 | 5.43 | qfq | 18,479,446 | 104,469,451 | -7.55% |
| 2026-03-20 | 5.96 | 6.04 | 5.91 | 5.96 | 5.87 | qfq | 11,263,846 | 67,108,043 | -0.17% |
| 2026-03-19 | 5.93 | 6.02 | 5.92 | 5.97 | 5.88 | qfq | 9,213,800 | 55,162,389 | 0.00% |
| 2026-03-18 | 5.92 | 5.98 | 5.92 | 5.97 | 5.88 | qfq | 6,673,100 | 39,689,520 | 0.51% |
| 2026-03-17 | 5.96 | 5.99 | 5.90 | 5.94 | 5.85 | qfq | 8,624,300 | 51,237,579 | -0.17% |
| 2026-03-16 | 6.02 | 6.07 | 5.90 | 5.95 | 5.86 | qfq | 11,620,100 | 69,092,277 | -1.33% |
| 2026-03-13 | 6.10 | 6.14 | 6.01 | 6.03 | 5.94 | qfq | 11,139,500 | 67,760,676 | -1.47% |
| 2026-03-12 | 6.13 | 6.20 | 6.10 | 6.12 | 6.03 | qfq | 8,722,800 | 53,572,572 | -0.16% |
| 2026-03-11 | 6.14 | 6.15 | 6.05 | 6.13 | 6.04 | qfq | 9,572,100 | 58,410,772 | -0.16% |
| 2026-03-10 | 6.18 | 6.21 | 6.12 | 6.14 | 6.05 | qfq | 9,201,000 | 56,708,896 | -0.16% |
| 2026-03-09 | 6.20 | 6.21 | 6.13 | 6.15 | 6.06 | qfq | 7,526,304 | 46,392,978 | -0.65% |
| 2026-03-06 | 6.11 | 6.20 | 6.10 | 6.19 | 6.10 | qfq | 9,075,661 | 55,974,178 | 1.14% |
| 2026-03-05 | 6.12 | 6.19 | 6.08 | 6.12 | 6.03 | qfq | 9,742,199 | 59,770,062 | 0.49% |
| 2026-03-04 | 6.05 | 6.15 | 5.97 | 6.09 | 6.00 | qfq | 11,560,800 | 70,316,443 | 0.33% |
| 2026-03-03 | 6.12 | 6.23 | 6.04 | 6.07 | 5.98 | qfq | 13,981,616 | 85,917,680 | -1.30% |
| 2026-03-02 | 6.15 | 6.19 | 6.10 | 6.15 | 6.06 | qfq | 10,440,900 | 64,157,412 | -0.49% |
| 2026-02-27 | 6.18 | 6.21 | 6.13 | 6.18 | 6.09 | qfq | 8,577,700 | 52,906,055 | 0.00% |
| 2026-02-26 | 6.07 | 6.22 | 6.05 | 6.18 | 6.09 | qfq | 13,266,227 | 81,582,309 | 1.81% |
| 2026-02-25 | 6.03 | 6.10 | 6.01 | 6.07 | 5.98 | qfq | 8,742,200 | 53,012,407 | 0.50% |
| 2026-02-24 | 5.89 | 6.07 | 5.88 | 6.04 | 5.95 | qfq | 13,021,309 | 78,058,904 | 2.72% |
| 2026-02-13 | 5.88 | 5.94 | 5.85 | 5.88 | 5.79 | qfq | 8,226,116 | 48,457,202 | -0.17% |
| 2026-02-12 | 5.89 | 5.90 | 5.84 | 5.89 | 5.80 | qfq | 6,295,300 | 36,943,913 | 0.00% |
| 2026-02-11 | 5.90 | 5.92 | 5.85 | 5.89 | 5.80 | qfq | 5,333,026 | 31,385,502 | -0.17% |
| 2026-02-10 | 5.94 | 5.96 | 5.89 | 5.90 | 5.81 | qfq | 5,234,900 | 31,003,008 | -0.34% |
| 2026-02-09 | 5.90 | 5.94 | 5.87 | 5.92 | 5.83 | qfq | 6,164,500 | 36,400,678 | 0.51% |
| 2026-02-06 | 5.91 | 5.95 | 5.88 | 5.89 | 5.80 | qfq | 5,345,800 | 31,612,103 | -0.84% |
| 2026-02-05 | 5.92 | 5.95 | 5.89 | 5.94 | 5.85 | qfq | 5,637,500 | 33,416,534 | 0.17% |
| 2026-02-04 | 5.85 | 5.93 | 5.84 | 5.93 | 5.84 | qfq | 6,174,325 | 36,500,487 | 1.37% |
| 2026-02-03 | 5.83 | 5.89 | 5.81 | 5.85 | 5.76 | qfq | 5,142,700 | 30,051,334 | 0.17% |
| 2026-02-02 | 5.94 | 5.95 | 5.82 | 5.84 | 5.75 | qfq | 6,721,900 | 39,629,287 | -1.35% |
| 2026-01-30 | 5.83 | 5.93 | 5.81 | 5.92 | 5.83 | qfq | 8,898,500 | 52,422,954 | 0.85% |
| 2026-01-29 | 5.92 | 5.93 | 5.84 | 5.87 | 5.78 | qfq | 6,363,100 | 37,485,738 | -0.84% |
| 2026-01-28 | 5.94 | 5.99 | 5.90 | 5.92 | 5.83 | qfq | 7,244,636 | 42,966,066 | -0.67% |
| 2026-01-27 | 5.97 | 6.01 | 5.87 | 5.96 | 5.87 | qfq | 11,775,400 | 70,032,205 | -0.50% |
| 2026-01-26 | 5.97 | 6.05 | 5.90 | 5.99 | 5.90 | qfq | 13,616,758 | 81,308,463 | 0.34% |
| 2026-01-23 | 5.94 | 5.98 | 5.90 | 5.97 | 5.88 | qfq | 9,193,800 | 54,526,880 | 0.51% |
| 2026-01-22 | 5.82 | 5.95 | 5.82 | 5.94 | 5.85 | qfq | 10,564,908 | 61,997,151 | 2.24% |
| 2026-01-21 | 5.84 | 5.84 | 5.78 | 5.81 | 5.72 | qfq | 8,987,100 | 52,163,703 | -0.85% |
| 2026-01-20 | 5.74 | 5.86 | 5.74 | 5.86 | 5.77 | qfq | 14,059,600 | 81,818,575 | 2.09% |
| 2026-01-19 | 5.68 | 5.75 | 5.66 | 5.74 | 5.65 | qfq | 8,214,300 | 46,965,873 | 1.23% |
| 2026-01-16 | 5.67 | 5.71 | 5.65 | 5.67 | 5.59 | qfq | 6,661,609 | 37,841,871 | 0.00% |
| 2026-01-15 | 5.65 | 5.69 | 5.64 | 5.67 | 5.59 | qfq | 4,593,300 | 26,023,660 | 0.35% |
| 2026-01-14 | 5.69 | 5.72 | 5.62 | 5.65 | 5.57 | qfq | 8,773,804 | 49,852,782 | -0.70% |
| 2026-01-13 | 5.70 | 5.72 | 5.67 | 5.69 | 5.60 | qfq | 8,079,291 | 46,040,389 | -0.35% |
| 2026-01-12 | 5.68 | 5.71 | 5.64 | 5.71 | 5.62 | qfq | 8,236,700 | 46,718,016 | 0.53% |
| 2026-01-09 | 5.65 | 5.68 | 5.63 | 5.68 | 5.60 | qfq | 5,726,263 | 32,390,628 | 0.71% |
| 2026-01-08 | 5.65 | 5.65 | 5.62 | 5.64 | 5.56 | qfq | 4,561,400 | 25,710,187 | 0.00% |
| 2026-01-07 | 5.65 | 5.67 | 5.63 | 5.64 | 5.56 | qfq | 3,988,191 | 22,527,165 | -0.18% |
| 2026-01-06 | 5.59 | 5.65 | 5.58 | 5.65 | 5.57 | qfq | 5,588,300 | 31,452,885 | 0.89% |
| 2026-01-05 | 5.58 | 5.61 | 5.57 | 5.60 | 5.52 | qfq | 6,591,750 | 36,846,611 | 0.54% |
| 2025-12-31 | 5.56 | 5.59 | 5.54 | 5.57 | 5.49 | qfq | 3,979,854 | 22,142,582 | 0.18% |
| 2025-12-30 | 5.61 | 5.63 | 5.55 | 5.56 | 5.48 | qfq | 4,444,020 | 24,784,598 | -1.07% |
| 2025-12-29 | 5.67 | 5.68 | 5.62 | 5.62 | 5.54 | qfq | 3,219,820 | 18,163,276 | -0.88% |
| 2025-12-26 | 5.70 | 5.70 | 5.65 | 5.67 | 5.59 | qfq | 3,768,700 | 21,387,894 | -0.53% |
| 2025-12-25 | 5.68 | 5.71 | 5.67 | 5.70 | 5.61 | qfq | 3,523,044 | 20,064,313 | 0.35% |
| 2025-12-24 | 5.65 | 5.69 | 5.64 | 5.68 | 5.60 | qfq | 3,716,197 | 21,067,098 | 0.53% |
| 2025-12-23 | 5.66 | 5.69 | 5.63 | 5.65 | 5.57 | qfq | 2,940,120 | 16,631,276 | -0.18% |
| 2025-12-22 | 5.69 | 5.71 | 5.66 | 5.66 | 5.58 | qfq | 4,678,350 | 26,601,196 | -0.18% |
| 2025-12-19 | 5.62 | 5.67 | 5.61 | 5.67 | 5.59 | qfq | 3,647,134 | 20,607,785 | 0.89% |
| 2025-12-18 | 5.57 | 5.65 | 5.56 | 5.62 | 5.54 | qfq | 4,068,034 | 22,875,916 | 0.72% |
| 2025-12-17 | 5.56 | 5.61 | 5.50 | 5.58 | 5.50 | qfq | 5,112,654 | 28,365,762 | 0.36% |
| 2025-12-16 | 5.63 | 5.63 | 5.54 | 5.56 | 5.48 | qfq | 5,808,846 | 32,374,482 | -0.89% |
| 2025-12-15 | 5.59 | 5.64 | 5.56 | 5.61 | 5.53 | qfq | 4,407,746 | 24,700,921 | 0.18% |
| 2025-12-12 | 5.64 | 5.65 | 5.60 | 5.60 | 5.52 | qfq | 5,315,100 | 29,890,323 | -0.36% |
| 2025-12-11 | 5.71 | 5.71 | 5.60 | 5.62 | 5.54 | qfq | 6,496,600 | 36,730,837 | -1.58% |
| 2025-12-10 | 5.67 | 5.72 | 5.66 | 5.71 | 5.62 | qfq | 4,545,397 | 25,872,557 | 0.53% |
| 2025-12-09 | 5.70 | 5.72 | 5.67 | 5.68 | 5.60 | qfq | 4,511,083 | 25,697,573 | -0.35% |
| 2025-12-08 | 5.75 | 5.76 | 5.70 | 5.70 | 5.61 | qfq | 5,408,781 | 30,944,367 | -0.52% |
| 2025-12-05 | 5.70 | 5.74 | 5.67 | 5.73 | 5.64 | qfq | 5,800,677 | 33,139,364 | 0.53% |
| 2025-12-04 | 5.71 | 5.73 | 5.67 | 5.70 | 5.61 | qfq | 4,005,900 | 22,831,536 | -0.52% |
| 2025-12-03 | 5.71 | 5.74 | 5.69 | 5.73 | 5.64 | qfq | 6,271,695 | 35,882,457 | 0.53% |
| 2025-12-02 | 5.66 | 5.74 | 5.65 | 5.70 | 5.61 | qfq | 6,196,600 | 35,321,576 | 0.35% |
| 2025-12-01 | 5.67 | 5.70 | 5.66 | 5.68 | 5.60 | qfq | 6,015,600 | 34,175,530 | 0.18% |
| 2025-11-28 | 5.62 | 5.67 | 5.60 | 5.67 | 5.59 | qfq | 6,433,099 | 36,250,420 | 0.53% |
| 2025-11-27 | 5.64 | 5.67 | 5.62 | 5.64 | 5.56 | qfq | 6,724,038 | 37,933,439 | 0.00% |
| 2025-11-26 | 5.73 | 5.76 | 5.63 | 5.64 | 5.56 | qfq | 11,285,800 | 64,127,319 | -1.74% |
| 2025-11-25 | 5.67 | 5.88 | 5.63 | 5.74 | 5.65 | qfq | 16,002,176 | 91,880,707 | 1.77% |
| 2025-11-24 | 5.71 | 5.75 | 5.63 | 5.64 | 5.56 | qfq | 7,969,900 | 45,219,405 | -0.88% |
| 2025-11-21 | 5.87 | 5.94 | 5.69 | 5.69 | 5.60 | qfq | 10,456,000 | 60,476,575 | -3.72% |
| 2025-11-20 | 5.87 | 5.96 | 5.87 | 5.91 | 5.82 | qfq | 5,847,851 | 34,538,798 | 1.03% |
| 2025-11-19 | 5.91 | 5.93 | 5.83 | 5.85 | 5.76 | qfq | 5,586,100 | 32,773,814 | -1.02% |
| 2025-11-18 | 5.99 | 6.00 | 5.85 | 5.91 | 5.82 | qfq | 12,215,103 | 72,269,430 | -1.66% |
| 2025-11-17 | 6.06 | 6.06 | 5.97 | 6.01 | 5.92 | qfq | 7,735,900 | 46,431,012 | -0.83% |
| 2025-11-14 | 6.01 | 6.09 | 5.99 | 6.06 | 5.97 | qfq | 12,128,251 | 73,327,756 | 0.83% |
| 2025-11-13 | 6.05 | 6.06 | 5.96 | 6.01 | 5.92 | qfq | 10,067,500 | 60,410,610 | -0.66% |
| 2025-11-12 | 6.07 | 6.09 | 6.02 | 6.05 | 5.96 | qfq | 6,420,200 | 38,799,088 | -0.33% |
| 2025-11-11 | 6.04 | 6.10 | 6.03 | 6.07 | 5.98 | qfq | 8,695,024 | 52,749,505 | 0.50% |
| 2025-11-10 | 6.05 | 6.07 | 6.01 | 6.04 | 5.95 | qfq | 7,039,466 | 42,501,566 | -0.17% |
| 2025-11-07 | 6.06 | 6.15 | 6.04 | 6.05 | 5.96 | qfq | 8,999,741 | 54,710,279 | -0.33% |
| 2025-11-06 | 6.04 | 6.08 | 6.01 | 6.07 | 5.98 | qfq | 8,236,997 | 49,872,742 | 0.33% |
| 2025-11-05 | 5.95 | 6.06 | 5.94 | 6.05 | 5.96 | qfq | 9,038,010 | 54,420,660 | 1.00% |
| 2025-11-04 | 6.07 | 6.08 | 5.97 | 5.99 | 5.90 | qfq | 14,075,850 | 84,633,328 | -1.16% |
| 2025-11-03 | 5.80 | 6.27 | 5.80 | 6.06 | 5.97 | qfq | 27,841,338 | 167,576,614 | 4.48% |
| 2025-10-31 | 5.78 | 5.84 | 5.76 | 5.80 | 5.71 | qfq | 6,375,658 | 36,979,763 | 0.17% |
| 2025-10-30 | 5.80 | 5.89 | 5.77 | 5.79 | 5.70 | qfq | 12,441,000 | 72,301,851 | -1.19% |
| 2025-10-29 | 5.84 | 5.94 | 5.70 | 5.86 | 5.77 | qfq | 25,168,360 | 147,331,063 | 3.17% |
| 2025-10-28 | 5.68 | 5.72 | 5.67 | 5.68 | 5.60 | qfq | 5,560,500 | 31,648,595 | -0.35% |
| 2025-10-27 | 5.73 | 5.75 | 5.66 | 5.70 | 5.61 | qfq | 6,760,100 | 38,516,025 | 0.00% |
| 2025-10-24 | 5.79 | 5.81 | 5.68 | 5.70 | 5.61 | qfq | 8,971,400 | 51,277,452 | -1.55% |
| 2025-10-23 | 5.70 | 5.80 | 5.65 | 5.79 | 5.70 | qfq | 11,207,220 | 64,339,259 | 1.76% |
| 2025-10-22 | 5.70 | 5.73 | 5.66 | 5.69 | 5.60 | qfq | 5,299,800 | 30,154,579 | -0.52% |
| 2025-10-21 | 5.66 | 5.74 | 5.66 | 5.72 | 5.60 | qfq | 7,343,420 | 41,935,466 | 1.06% |
| 2025-10-20 | 5.66 | 5.70 | 5.62 | 5.66 | 5.55 | qfq | 4,483,100 | 25,333,387 | 0.18% |
| 2025-10-17 | 5.69 | 5.73 | 5.62 | 5.65 | 5.54 | qfq | 5,821,240 | 33,067,391 | -0.70% |
| 2025-10-16 | 5.75 | 5.75 | 5.67 | 5.69 | 5.58 | qfq | 4,432,000 | 25,276,011 | -0.70% |
| 2025-10-15 | 5.70 | 5.74 | 5.66 | 5.73 | 5.61 | qfq | 7,060,039 | 40,258,590 | 0.53% |
| 2025-10-14 | 5.63 | 5.73 | 5.62 | 5.70 | 5.59 | qfq | 9,109,560 | 51,677,448 | 1.42% |
| 2025-10-13 | 5.60 | 5.64 | 5.56 | 5.62 | 5.51 | qfq | 7,923,462 | 44,351,472 | -1.23% |
| 2025-10-10 | 5.63 | 5.72 | 5.62 | 5.69 | 5.58 | qfq | 8,351,651 | 47,527,364 | 0.89% |
| 2025-10-09 | 5.59 | 5.66 | 5.59 | 5.64 | 5.53 | qfq | 5,073,120 | 28,539,655 | 1.08% |
| 2025-09-30 | 5.59 | 5.61 | 5.55 | 5.58 | 5.47 | qfq | 4,322,800 | 24,116,434 | -0.36% |
| 2025-09-29 | 5.60 | 5.63 | 5.53 | 5.60 | 5.49 | qfq | 7,625,200 | 42,500,592 | -0.18% |
| 2025-09-26 | 5.63 | 5.66 | 5.59 | 5.61 | 5.50 | qfq | 5,450,111 | 30,622,597 | -0.36% |
| 2025-09-25 | 5.64 | 5.65 | 5.60 | 5.63 | 5.52 | qfq | 3,964,000 | 22,310,242 | -0.35% |
| 2025-09-24 | 5.63 | 5.68 | 5.59 | 5.65 | 5.54 | qfq | 5,132,120 | 28,967,121 | 0.18% |
| 2025-09-23 | 5.65 | 5.66 | 5.53 | 5.64 | 5.53 | qfq | 6,779,200 | 37,833,168 | -0.35% |
| 2025-09-22 | 5.65 | 5.70 | 5.58 | 5.66 | 5.55 | qfq | 6,734,600 | 37,897,653 | 0.18% |
| 2025-09-19 | 5.84 | 5.84 | 5.63 | 5.65 | 5.54 | qfq | 14,914,799 | 84,879,188 | -3.25% |
| 2025-09-18 | 5.83 | 5.92 | 5.81 | 5.84 | 5.72 | qfq | 8,151,462 | 47,837,631 | -0.17% |
| 2025-09-17 | 5.83 | 5.87 | 5.82 | 5.85 | 5.73 | qfq | 3,515,700 | 20,557,317 | 0.17% |
| 2025-09-16 | 5.84 | 5.87 | 5.81 | 5.84 | 5.72 | qfq | 4,097,200 | 23,908,198 | 0.17% |
| 2025-09-15 | 5.88 | 5.88 | 5.80 | 5.83 | 5.71 | qfq | 4,763,250 | 27,758,052 | -0.68% |
| 2025-09-12 | 5.91 | 5.94 | 5.87 | 5.87 | 5.75 | qfq | 7,245,700 | 42,783,452 | -0.68% |
| 2025-09-11 | 5.90 | 5.91 | 5.84 | 5.91 | 5.79 | qfq | 5,998,353 | 35,221,129 | 0.17% |
| 2025-09-10 | 5.92 | 5.92 | 5.86 | 5.90 | 5.78 | qfq | 4,008,653 | 23,633,726 | 0.34% |
| 2025-09-09 | 5.96 | 5.96 | 5.84 | 5.88 | 5.76 | qfq | 7,525,016 | 44,254,902 | -1.34% |
| 2025-09-08 | 5.98 | 6.00 | 5.93 | 5.96 | 5.84 | qfq | 6,772,700 | 40,326,496 | -0.33% |
| 2025-09-05 | 6.02 | 6.03 | 5.91 | 5.98 | 5.86 | qfq | 6,961,987 | 41,439,571 | -0.17% |
| 2025-09-04 | 5.87 | 6.02 | 5.86 | 5.99 | 5.87 | qfq | 12,871,908 | 76,654,097 | 2.04% |
| 2025-09-03 | 5.96 | 6.00 | 5.83 | 5.87 | 5.75 | qfq | 7,162,550 | 42,300,442 | -1.51% |
| 2025-09-02 | 5.96 | 6.00 | 5.89 | 5.96 | 5.84 | qfq | 8,050,120 | 47,682,925 | 0.00% |
| 2025-09-01 | 5.97 | 6.04 | 5.92 | 5.96 | 5.84 | qfq | 7,405,900 | 44,122,008 | 0.00% |
| 2025-08-29 | 6.00 | 6.04 | 5.94 | 5.96 | 5.84 | qfq | 7,807,400 | 46,705,229 | -1.32% |
| 2025-08-28 | 6.01 | 6.07 | 5.90 | 6.04 | 5.92 | qfq | 13,196,488 | 78,920,081 | 0.67% |
| 2025-08-27 | 6.18 | 6.24 | 5.99 | 6.00 | 5.88 | qfq | 21,260,900 | 129,894,110 | -4.61% |
| 2025-08-26 | 6.21 | 6.31 | 6.17 | 6.29 | 6.16 | qfq | 14,900,351 | 93,332,860 | 0.80% |
| 2025-08-25 | 6.41 | 6.42 | 6.17 | 6.24 | 6.11 | qfq | 29,101,026 | 182,783,941 | -2.95% |
| 2025-08-22 | 6.45 | 6.50 | 6.32 | 6.43 | 6.30 | qfq | 13,119,875 | 84,177,118 | -1.08% |
| 2025-08-21 | 6.55 | 6.64 | 6.46 | 6.50 | 6.37 | qfq | 13,741,604 | 89,960,623 | -0.76% |
| 2025-08-20 | 6.62 | 6.74 | 6.35 | 6.55 | 6.42 | qfq | 28,939,761 | 189,522,187 | -1.50% |
| 2025-08-19 | 6.64 | 6.73 | 6.48 | 6.65 | 6.52 | qfq | 27,299,429 | 179,315,261 | -1.04% |
| 2025-08-18 | 6.26 | 6.74 | 6.24 | 6.72 | 6.58 | qfq | 36,552,249 | 239,463,285 | 7.35% |
| 2025-08-15 | 6.22 | 6.33 | 6.13 | 6.26 | 6.13 | qfq | 24,979,794 | 155,101,304 | 0.16% |
| 2025-08-14 | 6.14 | 6.47 | 6.08 | 6.25 | 6.12 | qfq | 37,678,104 | 235,540,086 | 2.46% |
| 2025-08-13 | 5.97 | 6.25 | 5.95 | 6.10 | 5.98 | qfq | 32,769,949 | 200,320,433 | 2.18% |
| 2025-08-12 | 5.74 | 6.01 | 5.73 | 5.97 | 5.85 | qfq | 30,918,306 | 182,015,748 | 4.01% |
| 2025-08-11 | 5.75 | 5.77 | 5.69 | 5.74 | 5.62 | qfq | 8,491,201 | 48,612,340 | 0.17% |
| 2025-08-08 | 5.70 | 5.75 | 5.68 | 5.73 | 5.61 | qfq | 7,201,891 | 41,125,403 | 0.35% |
| 2025-08-07 | 5.67 | 5.74 | 5.65 | 5.71 | 5.60 | qfq | 8,833,591 | 50,288,955 | 0.71% |
| 2025-08-06 | 5.72 | 5.73 | 5.64 | 5.67 | 5.56 | qfq | 9,295,238 | 52,613,632 | -0.70% |
| 2025-08-05 | 5.70 | 5.79 | 5.66 | 5.71 | 5.60 | qfq | 15,694,700 | 89,566,740 | 0.00% |
| 2025-08-04 | 5.51 | 5.90 | 5.51 | 5.71 | 5.60 | qfq | 30,584,410 | 175,296,214 | 3.07% |
| 2025-08-01 | 5.48 | 5.57 | 5.48 | 5.54 | 5.43 | qfq | 6,330,624 | 35,044,254 | 1.09% |
| 2025-07-31 | 5.56 | 5.58 | 5.47 | 5.48 | 5.37 | qfq | 9,305,500 | 51,233,705 | -1.97% |
| 2025-07-30 | 5.57 | 5.64 | 5.56 | 5.59 | 5.48 | qfq | 8,519,740 | 47,734,073 | 0.18% |
| 2025-07-29 | 5.58 | 5.61 | 5.53 | 5.58 | 5.47 | qfq | 6,131,949 | 34,088,283 | -0.18% |
| 2025-07-28 | 5.61 | 5.63 | 5.57 | 5.59 | 5.48 | qfq | 5,814,172 | 32,529,139 | -0.53% |
| 2025-07-25 | 5.65 | 5.68 | 5.61 | 5.62 | 5.51 | qfq | 6,991,860 | 39,412,416 | -0.53% |
| 2025-07-24 | 5.61 | 5.65 | 5.61 | 5.65 | 5.54 | qfq | 7,449,900 | 41,987,213 | 0.53% |
| 2025-07-23 | 5.66 | 5.67 | 5.61 | 5.62 | 5.51 | qfq | 8,297,829 | 46,814,769 | -0.88% |
| 2025-07-22 | 5.61 | 5.67 | 5.56 | 5.67 | 5.56 | qfq | 12,513,729 | 70,167,674 | 1.07% |
| 2025-07-21 | 5.54 | 5.63 | 5.54 | 5.61 | 5.50 | qfq | 11,392,100 | 63,765,252 | 1.45% |
| 2025-07-18 | 5.52 | 5.53 | 5.49 | 5.53 | 5.42 | qfq | 4,836,500 | 26,648,526 | 0.36% |
| 2025-07-17 | 5.55 | 5.56 | 5.50 | 5.51 | 5.40 | qfq | 7,265,527 | 40,098,983 | -0.54% |
| 2025-07-16 | 5.55 | 5.56 | 5.52 | 5.54 | 5.43 | qfq | 5,341,400 | 29,598,467 | -0.18% |
| 2025-07-15 | 5.61 | 5.61 | 5.51 | 5.55 | 5.44 | qfq | 8,761,900 | 48,590,035 | -1.07% |
| 2025-07-14 | 5.54 | 5.62 | 5.54 | 5.61 | 5.50 | qfq | 8,937,700 | 50,009,615 | 1.08% |
| 2025-07-11 | 5.58 | 5.59 | 5.53 | 5.55 | 5.44 | qfq | 10,199,804 | 56,637,516 | -0.54% |
| 2025-07-10 | 5.59 | 5.60 | 5.53 | 5.58 | 5.47 | qfq | 12,140,004 | 67,554,272 | -0.36% |
| 2025-07-09 | 5.59 | 5.64 | 5.58 | 5.60 | 5.49 | qfq | 13,241,261 | 74,198,519 | 0.18% |
| 2025-07-08 | 5.62 | 5.65 | 5.54 | 5.59 | 5.48 | qfq | 15,635,928 | 87,294,836 | -0.53% |
| 2025-07-07 | 5.65 | 5.65 | 5.52 | 5.62 | 5.51 | qfq | 23,073,939 | 129,227,254 | -0.18% |
| 2025-07-04 | 5.38 | 5.90 | 5.38 | 5.63 | 5.52 | qfq | 45,838,503 | 258,990,531 | 4.07% |
| 2025-07-03 | 5.50 | 5.57 | 5.38 | 5.41 | 5.30 | qfq | 28,764,152 | 156,736,541 | 2.08% |
| 2025-07-02 | 5.32 | 5.32 | 5.27 | 5.30 | 5.19 | qfq | 6,323,799 | 33,471,889 | 0.00% |
| 2025-07-01 | 5.29 | 5.34 | 5.27 | 5.30 | 5.19 | qfq | 6,616,200 | 35,089,683 | 0.38% |
| 2025-06-30 | 5.29 | 5.30 | 5.24 | 5.28 | 5.17 | qfq | 4,962,100 | 26,118,478 | 0.00% |
| 2025-06-27 | 5.28 | 5.33 | 5.25 | 5.28 | 5.17 | qfq | 6,027,406 | 31,847,655 | 0.38% |
| 2025-06-26 | 5.26 | 5.28 | 5.24 | 5.26 | 5.15 | qfq | 5,421,165 | 28,519,084 | 0.00% |
| 2025-06-25 | 5.24 | 5.27 | 5.20 | 5.26 | 5.15 | qfq | 5,448,500 | 28,569,854 | 0.38% |
| 2025-06-24 | 5.22 | 5.25 | 5.17 | 5.24 | 5.13 | qfq | 6,524,704 | 34,076,714 | 0.38% |
| 2025-06-23 | 5.14 | 5.22 | 5.08 | 5.22 | 5.11 | qfq | 6,334,500 | 32,812,580 | -1.32% |
| 2025-06-20 | 5.25 | 5.35 | 5.23 | 5.29 | 5.08 | qfq | 7,354,300 | 38,899,141 | 0.76% |
| 2025-06-19 | 5.29 | 5.30 | 5.21 | 5.25 | 5.04 | qfq | 5,925,700 | 31,084,941 | -0.94% |
| 2025-06-18 | 5.34 | 5.36 | 5.27 | 5.30 | 5.09 | qfq | 5,226,300 | 27,714,863 | -0.93% |
| 2025-06-17 | 5.31 | 5.36 | 5.28 | 5.35 | 5.13 | qfq | 5,440,900 | 28,952,082 | 0.75% |
| 2025-06-16 | 5.28 | 5.35 | 5.28 | 5.31 | 5.09 | qfq | 4,385,100 | 23,296,454 | 0.00% |
| 2025-06-13 | 5.36 | 5.41 | 5.29 | 5.31 | 5.09 | qfq | 8,972,300 | 47,988,309 | -0.93% |
| 2025-06-12 | 5.40 | 5.41 | 5.33 | 5.36 | 5.14 | qfq | 6,663,200 | 35,736,704 | -0.74% |
| 2025-06-11 | 5.39 | 5.43 | 5.37 | 5.40 | 5.18 | qfq | 5,295,300 | 28,618,364 | 0.37% |
| 2025-06-10 | 5.40 | 5.41 | 5.32 | 5.38 | 5.16 | qfq | 6,221,300 | 33,444,337 | -0.19% |
| 2025-06-09 | 5.41 | 5.43 | 5.37 | 5.39 | 5.17 | qfq | 6,687,302 | 36,034,416 | -0.19% |
| 2025-06-06 | 5.40 | 5.41 | 5.37 | 5.40 | 5.18 | qfq | 6,087,600 | 32,858,803 | 0.19% |
| 2025-06-05 | 5.42 | 5.46 | 5.36 | 5.39 | 5.17 | qfq | 8,557,300 | 46,334,797 | -0.92% |
| 2025-06-04 | 5.40 | 5.44 | 5.38 | 5.44 | 5.22 | qfq | 6,859,200 | 37,126,623 | 0.93% |
| 2025-06-03 | 5.36 | 5.41 | 5.34 | 5.39 | 5.17 | qfq | 6,065,500 | 32,591,095 | 0.19% |
| 2025-05-30 | 5.38 | 5.43 | 5.35 | 5.38 | 5.16 | qfq | 7,132,000 | 38,427,595 | 0.19% |
| 2025-05-29 | 5.33 | 5.38 | 5.32 | 5.37 | 5.15 | qfq | 4,882,200 | 26,193,448 | 0.37% |
| 2025-05-28 | 5.31 | 5.38 | 5.31 | 5.35 | 5.13 | qfq | 5,432,000 | 29,033,677 | 0.75% |
| 2025-05-27 | 5.27 | 5.32 | 5.26 | 5.31 | 5.09 | qfq | 5,399,800 | 28,579,813 | 0.57% |
| 2025-05-26 | 5.26 | 5.31 | 5.25 | 5.28 | 5.07 | qfq | 4,284,300 | 22,587,697 | 0.19% |
| 2025-05-23 | 5.34 | 5.35 | 5.26 | 5.27 | 5.06 | qfq | 4,884,100 | 25,941,814 | -1.13% |
| 2025-05-22 | 5.39 | 5.40 | 5.31 | 5.33 | 5.11 | qfq | 6,951,300 | 37,219,824 | -1.30% |
| 2025-05-21 | 5.40 | 5.41 | 5.37 | 5.40 | 5.18 | qfq | 4,595,500 | 24,782,113 | 0.00% |
| 2025-05-20 | 5.40 | 5.41 | 5.37 | 5.40 | 5.18 | qfq | 4,145,800 | 22,333,114 | 0.19% |
| 2025-05-19 | 5.35 | 5.40 | 5.32 | 5.39 | 5.17 | qfq | 5,946,304 | 31,924,256 | 0.75% |
| 2025-05-16 | 5.38 | 5.39 | 5.33 | 5.35 | 5.13 | qfq | 5,001,400 | 26,773,744 | -0.37% |
| 2025-05-15 | 5.38 | 5.41 | 5.36 | 5.37 | 5.15 | qfq | 5,449,900 | 29,336,963 | -0.19% |
| 2025-05-14 | 5.43 | 5.44 | 5.35 | 5.38 | 5.16 | qfq | 7,651,900 | 41,239,927 | -0.92% |
| 2025-05-13 | 5.43 | 5.45 | 5.37 | 5.43 | 5.21 | qfq | 10,658,904 | 57,678,853 | 0.00% |
| 2025-05-12 | 5.38 | 5.46 | 5.32 | 5.43 | 5.21 | qfq | 12,366,200 | 66,613,235 | 1.50% |
| 2025-05-09 | 5.35 | 5.41 | 5.33 | 5.35 | 5.13 | qfq | 8,292,310 | 44,435,878 | 0.00% |
| 2025-05-08 | 5.34 | 5.36 | 5.32 | 5.35 | 5.13 | qfq | 5,229,400 | 27,936,831 | 0.19% |
| 2025-05-07 | 5.36 | 5.38 | 5.30 | 5.34 | 5.12 | qfq | 7,723,004 | 41,221,131 | 0.00% |
| 2025-05-06 | 5.26 | 5.34 | 5.25 | 5.34 | 5.12 | qfq | 7,614,800 | 40,440,410 | 1.91% |
| 2025-04-30 | 5.22 | 5.27 | 5.19 | 5.24 | 5.03 | qfq | 8,375,800 | 43,825,036 | 0.19% |
| 2025-04-29 | 5.25 | 5.29 | 5.20 | 5.23 | 5.02 | qfq | 6,916,100 | 36,255,035 | -0.38% |
| 2025-04-28 | 5.30 | 5.31 | 5.23 | 5.25 | 5.04 | qfq | 8,573,900 | 45,188,238 | -0.57% |
| 2025-04-25 | 5.26 | 5.32 | 5.24 | 5.28 | 5.07 | qfq | 12,045,875 | 63,522,144 | 1.54% |
| 2025-04-24 | 5.20 | 5.24 | 5.16 | 5.20 | 4.99 | qfq | 5,739,300 | 29,873,070 | 0.00% |
| 2025-04-23 | 5.25 | 5.26 | 5.19 | 5.20 | 4.99 | qfq | 6,814,600 | 35,510,875 | -0.76% |
| 2025-04-22 | 5.19 | 5.25 | 5.19 | 5.24 | 5.03 | qfq | 9,072,500 | 47,405,544 | 0.77% |
| 2025-04-21 | 5.20 | 5.22 | 5.17 | 5.20 | 4.99 | qfq | 6,397,000 | 33,226,968 | -0.38% |
| 2025-04-18 | 5.16 | 5.23 | 5.14 | 5.22 | 5.01 | qfq | 7,958,800 | 41,365,062 | 0.97% |
| 2025-04-17 | 5.14 | 5.19 | 5.11 | 5.17 | 4.96 | qfq | 4,993,300 | 25,786,612 | 0.19% |
| 2025-04-16 | 5.22 | 5.23 | 5.09 | 5.16 | 4.95 | qfq | 8,661,300 | 44,721,345 | -0.77% |
| 2025-04-15 | 5.17 | 5.21 | 5.15 | 5.20 | 4.99 | qfq | 6,541,600 | 33,879,348 | 0.58% |
| 2025-04-14 | 5.16 | 5.19 | 5.15 | 5.17 | 4.96 | qfq | 7,243,679 | 37,426,178 | 0.39% |
| 2025-04-11 | 5.15 | 5.25 | 5.13 | 5.15 | 4.94 | qfq | 14,618,900 | 75,761,557 | -2.09% |
| 2025-04-10 | 5.13 | 5.46 | 5.10 | 5.26 | 5.05 | qfq | 19,577,029 | 102,511,208 | 2.94% |
| 2025-04-09 | 4.95 | 5.12 | 4.79 | 5.11 | 4.90 | qfq | 11,586,569 | 57,624,351 | 2.00% |
| 2025-04-08 | 4.89 | 5.04 | 4.89 | 5.01 | 4.81 | qfq | 12,199,029 | 60,862,132 | 2.45% |
| 2025-04-07 | 5.27 | 5.32 | 4.89 | 4.89 | 4.69 | qfq | 15,423,000 | 78,205,598 | -9.94% |
| 2025-04-03 | 5.35 | 5.46 | 5.34 | 5.43 | 5.21 | qfq | 8,915,600 | 48,239,775 | 1.69% |
| 2025-04-02 | 5.39 | 5.39 | 5.32 | 5.34 | 5.12 | qfq | 5,087,300 | 27,195,641 | -0.74% |
| 2025-04-01 | 5.26 | 5.38 | 5.25 | 5.38 | 5.16 | qfq | 6,642,300 | 35,490,611 | 1.89% |
| 2025-03-31 | 5.32 | 5.36 | 5.23 | 5.28 | 5.07 | qfq | 5,957,200 | 31,545,102 | -1.12% |
| 2025-03-28 | 5.38 | 5.39 | 5.32 | 5.34 | 5.12 | qfq | 6,288,800 | 33,643,242 | -0.56% |
| 2025-03-27 | 5.44 | 5.46 | 5.28 | 5.37 | 5.15 | qfq | 7,114,400 | 38,297,215 | -1.47% |
| 2025-03-26 | 5.43 | 5.48 | 5.40 | 5.45 | 5.23 | qfq | 7,279,800 | 39,617,484 | 0.18% |
| 2025-03-25 | 5.40 | 5.45 | 5.34 | 5.44 | 5.22 | qfq | 8,325,284 | 45,027,789 | 0.74% |
| 2025-03-24 | 5.40 | 5.47 | 5.33 | 5.40 | 5.18 | qfq | 10,604,300 | 57,165,530 | 0.75% |
| 2025-03-21 | 5.36 | 5.42 | 5.33 | 5.36 | 5.14 | qfq | 8,632,000 | 46,451,507 | -0.37% |
| 2025-03-20 | 5.38 | 5.41 | 5.35 | 5.38 | 5.16 | qfq | 5,184,200 | 27,907,395 | -0.19% |
| 2025-03-19 | 5.38 | 5.40 | 5.35 | 5.39 | 5.17 | qfq | 3,941,129 | 21,183,168 | 0.00% |
| 2025-03-18 | 5.37 | 5.40 | 5.35 | 5.39 | 5.17 | qfq | 6,649,400 | 35,709,644 | 0.56% |
| 2025-03-17 | 5.36 | 5.39 | 5.33 | 5.36 | 5.14 | qfq | 5,816,100 | 31,162,268 | 0.19% |
| 2025-03-14 | 5.24 | 5.36 | 5.23 | 5.35 | 5.13 | qfq | 13,601,200 | 72,241,267 | 2.10% |
| 2025-03-13 | 5.22 | 5.25 | 5.18 | 5.24 | 5.03 | qfq | 4,341,700 | 22,619,376 | 0.19% |
| 2025-03-12 | 5.21 | 5.25 | 5.19 | 5.23 | 5.02 | qfq | 5,237,700 | 27,333,625 | 0.38% |
| 2025-03-11 | 5.18 | 5.21 | 5.14 | 5.21 | 5.00 | qfq | 4,987,784 | 25,889,952 | 0.39% |
| 2025-03-10 | 5.17 | 5.20 | 5.14 | 5.19 | 4.98 | qfq | 4,994,351 | 25,871,707 | 0.78% |
| 2025-03-07 | 5.16 | 5.18 | 5.14 | 5.15 | 4.94 | qfq | 3,799,184 | 19,616,688 | -0.39% |
| 2025-03-06 | 5.14 | 5.18 | 5.12 | 5.17 | 4.96 | qfq | 4,702,935 | 24,244,323 | 0.39% |
| 2025-03-05 | 5.18 | 5.18 | 5.12 | 5.15 | 4.94 | qfq | 4,585,000 | 23,547,533 | -0.39% |
| 2025-03-04 | 5.16 | 5.18 | 5.13 | 5.17 | 4.96 | qfq | 2,543,104 | 13,117,342 | 0.19% |
| 2025-03-03 | 5.18 | 5.21 | 5.14 | 5.16 | 4.95 | qfq | 4,498,604 | 23,277,362 | 0.00% |
| 2025-02-28 | 5.25 | 5.25 | 5.15 | 5.16 | 4.95 | qfq | 5,221,300 | 27,142,543 | -1.71% |
| 2025-02-27 | 5.26 | 5.27 | 5.20 | 5.25 | 5.04 | qfq | 4,566,200 | 23,873,334 | 0.19% |
| 2025-02-26 | 5.20 | 5.27 | 5.20 | 5.24 | 5.03 | qfq | 4,131,000 | 21,684,850 | 0.58% |
| 2025-02-25 | 5.22 | 5.27 | 5.19 | 5.21 | 5.00 | qfq | 4,538,600 | 23,706,171 | -0.95% |
| 2025-02-24 | 5.21 | 5.32 | 5.19 | 5.26 | 5.05 | qfq | 6,371,084 | 33,553,891 | 0.57% |
| 2025-02-21 | 5.25 | 5.27 | 5.19 | 5.23 | 5.02 | qfq | 5,375,733 | 28,036,453 | -0.38% |
| 2025-02-20 | 5.25 | 5.29 | 5.24 | 5.25 | 5.04 | qfq | 4,546,362 | 23,910,700 | -0.38% |
| 2025-02-19 | 5.23 | 5.27 | 5.22 | 5.27 | 5.06 | qfq | 4,348,462 | 22,811,359 | 0.76% |
| 2025-02-18 | 5.33 | 5.33 | 5.22 | 5.23 | 5.02 | qfq | 5,256,500 | 27,750,706 | -1.69% |
| 2025-02-17 | 5.29 | 5.32 | 5.27 | 5.32 | 5.10 | qfq | 5,811,304 | 30,803,041 | 0.38% |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.30 | 5.09 | qfq | 7,840,400 | 41,362,582 | 0.00% |
| 2025-02-13 | 5.35 | 5.35 | 5.30 | 5.30 | 5.09 | qfq | 4,839,340 | 25,721,974 | -0.75% |
| 2025-02-12 | 5.32 | 5.35 | 5.28 | 5.34 | 5.12 | qfq | 4,238,300 | 22,538,271 | 0.00% |
| 2025-02-11 | 5.34 | 5.36 | 5.29 | 5.34 | 5.12 | qfq | 4,146,300 | 22,079,950 | 0.19% |
| 2025-02-10 | 5.29 | 5.33 | 5.26 | 5.33 | 5.11 | qfq | 5,195,200 | 27,592,188 | 0.95% |
| 2025-02-07 | 5.25 | 5.32 | 5.23 | 5.28 | 5.07 | qfq | 6,412,500 | 33,856,218 | 0.57% |
| 2025-02-06 | 5.24 | 5.25 | 5.19 | 5.25 | 5.04 | qfq | 4,004,984 | 20,907,601 | 0.77% |
| 2025-02-05 | 5.29 | 5.32 | 5.20 | 5.21 | 5.00 | qfq | 4,965,012 | 26,026,243 | -1.51% |
| 2025-01-27 | 5.26 | 5.33 | 5.24 | 5.29 | 5.08 | qfq | 5,320,900 | 28,170,921 | 0.57% |
| 2025-01-24 | 5.31 | 5.34 | 5.23 | 5.26 | 5.05 | qfq | 7,154,200 | 37,672,994 | -0.75% |
| 2025-01-23 | 5.34 | 5.35 | 5.30 | 5.30 | 5.09 | qfq | 4,281,004 | 22,837,064 | 0.19% |
| 2025-01-22 | 5.27 | 5.29 | 5.23 | 5.29 | 5.08 | qfq | 3,087,200 | 16,275,315 | 0.00% |
| 2025-01-21 | 5.34 | 5.36 | 5.26 | 5.29 | 5.08 | qfq | 2,835,500 | 14,996,353 | -0.94% |
| 2025-01-20 | 5.34 | 5.37 | 5.31 | 5.34 | 5.12 | qfq | 3,970,000 | 21,219,960 | 0.56% |
| 2025-01-17 | 5.28 | 5.33 | 5.26 | 5.31 | 5.09 | qfq | 2,927,100 | 15,540,303 | 0.19% |
| 2025-01-16 | 5.32 | 5.36 | 5.26 | 5.30 | 5.09 | qfq | 4,098,400 | 21,785,601 | -0.19% |
| 2025-01-15 | 5.29 | 5.34 | 5.26 | 5.31 | 5.09 | qfq | 3,438,504 | 18,231,665 | 0.38% |
| 2025-01-14 | 5.20 | 5.30 | 5.20 | 5.29 | 5.08 | qfq | 6,166,344 | 32,435,198 | 1.93% |
| 2025-01-13 | 5.15 | 5.20 | 5.11 | 5.19 | 4.98 | qfq | 3,927,800 | 20,248,245 | 0.58% |
| 2025-01-10 | 5.19 | 5.25 | 5.14 | 5.16 | 4.95 | qfq | 4,836,700 | 25,122,099 | -0.58% |
| 2025-01-09 | 5.21 | 5.24 | 5.18 | 5.19 | 4.98 | qfq | 3,991,800 | 20,772,852 | -0.76% |
| 2025-01-08 | 5.26 | 5.29 | 5.11 | 5.23 | 5.02 | qfq | 6,320,300 | 32,858,020 | -0.95% |
| 2025-01-07 | 5.28 | 5.30 | 5.21 | 5.28 | 5.07 | qfq | 3,464,740 | 18,191,693 | 0.19% |
| 2025-01-06 | 5.25 | 5.34 | 5.19 | 5.27 | 5.06 | qfq | 4,967,700 | 26,173,593 | 0.38% |
| 2025-01-03 | 5.38 | 5.42 | 5.24 | 5.25 | 5.04 | qfq | 7,495,500 | 39,972,926 | -2.60% |
| 2025-01-02 | 5.53 | 5.55 | 5.35 | 5.39 | 5.17 | qfq | 9,168,500 | 50,070,830 | -2.53% |
| 2024-12-31 | 5.64 | 5.66 | 5.51 | 5.53 | 5.31 | qfq | 7,896,400 | 43,963,679 | -1.78% |
| 2024-12-30 | 5.66 | 5.67 | 5.60 | 5.63 | 5.40 | qfq | 5,673,000 | 31,958,751 | -0.88% |
| 2024-12-27 | 5.58 | 5.69 | 5.58 | 5.68 | 5.45 | qfq | 7,150,424 | 40,428,838 | 1.43% |
| 2024-12-26 | 5.60 | 5.62 | 5.58 | 5.60 | 5.37 | qfq | 3,770,884 | 21,111,893 | 0.00% |
| 2024-12-25 | 5.64 | 5.65 | 5.55 | 5.60 | 5.37 | qfq | 6,091,600 | 34,033,326 | -0.71% |
| 2024-12-24 | 5.60 | 5.67 | 5.56 | 5.64 | 5.41 | qfq | 6,124,000 | 34,437,752 | 1.26% |
| 2024-12-23 | 5.64 | 5.65 | 5.55 | 5.57 | 5.34 | qfq | 7,582,600 | 42,453,147 | -1.42% |
| 2024-12-20 | 5.67 | 5.69 | 5.63 | 5.65 | 5.42 | qfq | 7,072,900 | 39,977,747 | -0.18% |
| 2024-12-19 | 5.71 | 5.72 | 5.59 | 5.66 | 5.43 | qfq | 10,002,600 | 56,540,600 | -1.39% |
| 2024-12-18 | 5.74 | 5.83 | 5.71 | 5.74 | 5.51 | qfq | 9,178,906 | 52,988,450 | 0.35% |
| 2024-12-17 | 5.91 | 5.94 | 5.69 | 5.72 | 5.49 | qfq | 12,010,773 | 69,398,198 | -3.05% |
| 2024-12-16 | 5.85 | 5.94 | 5.83 | 5.90 | 5.66 | qfq | 11,836,101 | 69,816,169 | 1.37% |
| 2024-12-13 | 5.88 | 5.89 | 5.81 | 5.82 | 5.58 | qfq | 8,228,614 | 48,056,309 | -1.36% |
| 2024-12-12 | 5.86 | 5.92 | 5.81 | 5.90 | 5.66 | qfq | 9,930,714 | 58,323,942 | 0.85% |
| 2024-12-11 | 5.82 | 5.90 | 5.82 | 5.85 | 5.61 | qfq | 9,156,600 | 53,640,397 | 0.52% |
| 2024-12-10 | 6.00 | 6.04 | 5.81 | 5.82 | 5.58 | qfq | 15,801,416 | 92,942,091 | -1.02% |
| 2024-12-09 | 5.86 | 5.95 | 5.84 | 5.88 | 5.64 | qfq | 10,615,400 | 62,624,964 | -0.17% |
| 2024-12-06 | 5.80 | 5.89 | 5.78 | 5.89 | 5.65 | qfq | 11,397,900 | 66,671,603 | 1.55% |
| 2024-12-05 | 5.77 | 5.85 | 5.75 | 5.80 | 5.57 | qfq | 13,005,600 | 75,524,295 | 0.52% |
| 2024-12-04 | 5.80 | 5.82 | 5.71 | 5.77 | 5.54 | qfq | 13,335,300 | 76,743,880 | -0.69% |
| 2024-12-03 | 5.75 | 5.82 | 5.74 | 5.81 | 5.57 | qfq | 9,040,716 | 52,331,015 | 0.52% |
| 2024-12-02 | 5.65 | 5.79 | 5.63 | 5.78 | 5.55 | qfq | 11,583,700 | 66,346,293 | 2.48% |
| 2024-11-29 | 5.64 | 5.68 | 5.60 | 5.64 | 5.41 | qfq | 9,342,800 | 52,725,459 | -0.18% |
| 2024-11-28 | 5.57 | 5.71 | 5.56 | 5.65 | 5.42 | qfq | 10,259,072 | 58,103,236 | 0.89% |
| 2024-11-27 | 5.55 | 5.60 | 5.40 | 5.60 | 5.37 | qfq | 9,587,700 | 52,671,227 | 0.54% |
| 2024-11-26 | 5.69 | 5.70 | 5.56 | 5.57 | 5.34 | qfq | 10,116,665 | 56,866,490 | -2.11% |
| 2024-11-25 | 5.67 | 5.73 | 5.59 | 5.69 | 5.46 | qfq | 7,907,600 | 44,785,854 | 0.35% |
| 2024-11-22 | 5.84 | 5.94 | 5.64 | 5.67 | 5.44 | qfq | 14,866,500 | 86,422,134 | -3.41% |
| 2024-11-21 | 5.81 | 5.90 | 5.79 | 5.87 | 5.63 | qfq | 13,363,300 | 78,260,056 | 1.03% |
| 2024-11-20 | 5.70 | 5.81 | 5.67 | 5.81 | 5.57 | qfq | 13,957,800 | 80,434,906 | 1.75% |
| 2024-11-19 | 5.68 | 5.75 | 5.60 | 5.71 | 5.48 | qfq | 8,913,000 | 50,586,275 | 0.35% |
| 2024-11-18 | 5.66 | 5.79 | 5.61 | 5.69 | 5.46 | qfq | 12,138,600 | 69,406,736 | 0.00% |
| 2024-11-15 | 5.65 | 5.78 | 5.61 | 5.69 | 5.46 | qfq | 10,470,700 | 59,487,595 | 0.71% |
| 2024-11-14 | 5.81 | 5.82 | 5.65 | 5.65 | 5.42 | qfq | 9,576,600 | 54,904,660 | -2.75% |
| 2024-11-13 | 5.84 | 5.89 | 5.74 | 5.81 | 5.57 | qfq | 9,523,147 | 55,245,449 | -0.85% |
| 2024-11-12 | 5.87 | 5.97 | 5.81 | 5.86 | 5.62 | qfq | 15,532,181 | 91,467,413 | -0.17% |
| 2024-11-11 | 5.77 | 5.95 | 5.74 | 5.87 | 5.63 | qfq | 13,001,776 | 75,896,584 | 1.56% |
| 2024-11-08 | 5.91 | 5.96 | 5.72 | 5.78 | 5.55 | qfq | 15,740,176 | 91,342,532 | -0.86% |
| 2024-11-07 | 5.62 | 5.85 | 5.61 | 5.83 | 5.59 | qfq | 18,587,116 | 107,348,538 | 3.00% |
| 2024-11-06 | 5.67 | 5.69 | 5.62 | 5.66 | 5.43 | qfq | 14,175,772 | 80,272,765 | -0.18% |
| 2024-11-05 | 5.57 | 5.67 | 5.55 | 5.67 | 5.44 | qfq | 13,500,272 | 75,879,417 | 1.43% |
| 2024-11-04 | 5.60 | 5.62 | 5.55 | 5.59 | 5.36 | qfq | 7,309,976 | 40,793,814 | 0.54% |
| 2024-11-01 | 5.69 | 5.73 | 5.53 | 5.56 | 5.33 | qfq | 11,364,941 | 63,726,858 | -2.97% |
| 2024-10-31 | 5.74 | 5.76 | 5.70 | 5.73 | 5.50 | qfq | 9,502,900 | 54,439,865 | 0.53% |
| 2024-10-30 | 5.82 | 5.84 | 5.65 | 5.70 | 5.47 | qfq | 12,100,048 | 69,185,361 | -1.89% |
| 2024-10-29 | 5.94 | 5.98 | 5.80 | 5.81 | 5.57 | qfq | 10,028,200 | 58,830,169 | -1.86% |
| 2024-10-28 | 5.76 | 5.93 | 5.71 | 5.92 | 5.68 | qfq | 13,725,600 | 80,294,062 | 3.50% |
| 2024-10-25 | 5.70 | 5.73 | 5.66 | 5.72 | 5.49 | qfq | 8,474,900 | 48,295,602 | 0.88% |
| 2024-10-24 | 5.67 | 5.77 | 5.62 | 5.67 | 5.44 | qfq | 7,755,500 | 44,034,783 | -0.87% |
| 2024-10-23 | 5.61 | 5.73 | 5.60 | 5.72 | 5.49 | qfq | 12,625,342 | 71,660,127 | 1.96% |
| 2024-10-22 | 5.51 | 5.64 | 5.50 | 5.61 | 5.38 | qfq | 10,846,900 | 60,572,250 | 1.81% |
| 2024-10-21 | 5.50 | 5.55 | 5.48 | 5.51 | 5.29 | qfq | 10,895,600 | 60,097,894 | 0.00% |
| 2024-10-18 | 5.47 | 5.58 | 5.38 | 5.51 | 5.27 | qfq | 14,825,771 | 81,199,566 | 0.73% |
| 2024-10-17 | 5.61 | 5.71 | 5.47 | 5.47 | 5.23 | qfq | 17,914,400 | 99,984,452 | -3.19% |
| 2024-10-16 | 5.58 | 5.82 | 5.51 | 5.65 | 5.40 | qfq | 21,251,700 | 119,560,662 | 3.86% |
| 2024-10-15 | 5.56 | 5.57 | 5.44 | 5.44 | 5.20 | qfq | 10,919,876 | 60,075,312 | -2.51% |
| 2024-10-14 | 5.55 | 5.64 | 5.49 | 5.58 | 5.33 | qfq | 10,981,326 | 61,134,027 | 2.01% |
| 2024-10-11 | 5.66 | 5.69 | 5.43 | 5.47 | 5.23 | qfq | 10,887,400 | 60,394,208 | -3.53% |
| 2024-10-10 | 5.58 | 5.80 | 5.48 | 5.67 | 5.42 | qfq | 15,937,552 | 90,294,282 | 2.53% |
| 2024-10-09 | 5.92 | 5.96 | 5.50 | 5.53 | 5.29 | qfq | 21,578,000 | 123,869,217 | -8.60% |
| 2024-10-08 | 6.45 | 6.48 | 5.85 | 6.05 | 5.78 | qfq | 35,974,755 | 219,988,559 | 2.37% |
| 2024-09-30 | 5.69 | 6.00 | 5.58 | 5.91 | 5.65 | qfq | 28,449,082 | 164,684,709 | 6.87% |
| 2024-09-27 | 5.46 | 5.53 | 5.40 | 5.53 | 5.29 | qfq | 11,601,663 | 63,402,215 | 2.03% |
| 2024-09-26 | 5.33 | 5.42 | 5.31 | 5.42 | 5.18 | qfq | 7,920,710 | 42,470,993 | 1.50% |
| 2024-09-25 | 5.38 | 5.48 | 5.32 | 5.34 | 5.11 | qfq | 12,038,400 | 64,916,776 | 0.00% |
| 2024-09-24 | 5.28 | 5.35 | 5.24 | 5.34 | 5.11 | qfq | 6,843,943 | 36,332,864 | 1.71% |
| 2024-09-23 | 5.23 | 5.26 | 5.20 | 5.25 | 5.02 | qfq | 2,269,850 | 11,876,891 | 0.19% |
| 2024-09-20 | 5.24 | 5.28 | 5.22 | 5.24 | 5.01 | qfq | 2,961,499 | 15,525,471 | -0.38% |
| 2024-09-19 | 5.11 | 5.27 | 5.11 | 5.26 | 5.03 | qfq | 4,485,424 | 23,386,910 | 3.14% |
| 2024-09-18 | 5.12 | 5.14 | 4.97 | 5.10 | 4.88 | qfq | 4,643,324 | 23,449,744 | -0.58% |
| 2024-09-13 | 5.19 | 5.22 | 5.12 | 5.13 | 4.90 | qfq | 3,509,200 | 18,163,780 | -0.77% |
| 2024-09-12 | 5.09 | 5.22 | 5.08 | 5.17 | 4.94 | qfq | 3,303,500 | 17,093,609 | 1.17% |
| 2024-09-11 | 5.12 | 5.14 | 5.09 | 5.11 | 4.89 | qfq | 2,729,400 | 13,968,382 | -0.39% |
| 2024-09-10 | 5.13 | 5.16 | 5.05 | 5.13 | 4.90 | qfq | 3,448,600 | 17,614,178 | 0.00% |
| 2024-09-09 | 5.15 | 5.17 | 5.08 | 5.13 | 4.90 | qfq | 3,143,300 | 16,097,886 | -0.77% |
| 2024-09-06 | 5.21 | 5.26 | 5.17 | 5.17 | 4.94 | qfq | 3,301,900 | 17,208,828 | -0.77% |
| 2024-09-05 | 5.24 | 5.25 | 5.20 | 5.21 | 4.98 | qfq | 2,794,900 | 14,592,668 | -0.38% |
| 2024-09-04 | 5.27 | 5.31 | 5.21 | 5.23 | 5.00 | qfq | 4,925,100 | 25,886,619 | -0.95% |
| 2024-09-03 | 5.26 | 5.33 | 5.23 | 5.28 | 5.05 | qfq | 3,772,200 | 19,896,268 | 0.38% |
| 2024-09-02 | 5.29 | 5.35 | 5.24 | 5.26 | 5.03 | qfq | 4,569,900 | 24,261,528 | -0.57% |
| 2024-08-30 | 5.23 | 5.33 | 5.22 | 5.29 | 5.06 | qfq | 5,064,616 | 26,787,872 | 1.15% |
| 2024-08-29 | 5.25 | 5.28 | 5.21 | 5.23 | 5.00 | qfq | 5,504,400 | 28,820,262 | -0.19% |
| 2024-08-28 | 5.39 | 5.45 | 5.24 | 5.24 | 5.01 | qfq | 8,292,800 | 44,170,267 | -1.87% |
| 2024-08-27 | 5.26 | 5.35 | 5.21 | 5.34 | 5.11 | qfq | 6,522,497 | 34,496,825 | 1.33% |
| 2024-08-26 | 5.31 | 5.35 | 5.14 | 5.27 | 5.04 | qfq | 8,485,189 | 44,327,877 | -1.68% |
| 2024-08-23 | 5.28 | 5.36 | 5.21 | 5.36 | 5.12 | qfq | 6,365,600 | 33,746,276 | 1.52% |
| 2024-08-22 | 5.25 | 5.30 | 5.22 | 5.28 | 5.05 | qfq | 4,572,324 | 24,041,272 | 0.57% |
| 2024-08-21 | 5.29 | 5.32 | 5.18 | 5.25 | 5.02 | qfq | 5,110,100 | 26,773,711 | -1.32% |
| 2024-08-20 | 5.37 | 5.37 | 5.27 | 5.32 | 5.09 | qfq | 6,275,602 | 33,321,070 | -0.56% |
| 2024-08-19 | 5.19 | 5.35 | 5.16 | 5.35 | 5.11 | qfq | 11,162,116 | 58,999,506 | 3.08% |
| 2024-08-16 | 5.21 | 5.25 | 5.18 | 5.19 | 4.96 | qfq | 4,287,600 | 22,302,584 | -0.57% |
| 2024-08-15 | 5.25 | 5.26 | 5.15 | 5.22 | 4.99 | qfq | 5,824,000 | 30,277,181 | 0.00% |
| 2024-08-14 | 5.16 | 5.25 | 5.16 | 5.22 | 4.99 | qfq | 8,103,100 | 42,320,951 | 1.16% |
| 2024-08-13 | 5.08 | 5.18 | 5.08 | 5.16 | 4.93 | qfq | 5,683,800 | 29,227,303 | 0.78% |
| 2024-08-12 | 5.06 | 5.22 | 5.06 | 5.12 | 4.89 | qfq | 6,523,504 | 33,486,589 | 1.39% |
| 2024-08-09 | 5.12 | 5.13 | 5.05 | 5.05 | 4.83 | qfq | 3,787,600 | 19,236,773 | -0.98% |
| 2024-08-08 | 5.11 | 5.11 | 5.05 | 5.10 | 4.88 | qfq | 3,379,100 | 17,164,846 | 0.00% |
| 2024-08-07 | 5.10 | 5.13 | 5.08 | 5.10 | 4.88 | qfq | 2,647,700 | 13,520,244 | -0.39% |
| 2024-08-06 | 5.09 | 5.13 | 5.07 | 5.12 | 4.89 | qfq | 4,633,500 | 23,625,399 | 1.39% |
| 2024-08-05 | 5.10 | 5.19 | 5.05 | 5.05 | 4.83 | qfq | 6,562,900 | 33,538,769 | -1.56% |
| 2024-08-02 | 5.14 | 5.20 | 5.12 | 5.13 | 4.90 | qfq | 4,493,300 | 23,175,537 | -0.97% |
| 2024-08-01 | 5.23 | 5.26 | 5.16 | 5.18 | 4.95 | qfq | 6,795,800 | 35,357,790 | -0.96% |
| 2024-07-31 | 5.16 | 5.24 | 5.14 | 5.23 | 5.00 | qfq | 9,557,200 | 49,743,593 | 1.16% |
| 2024-07-30 | 5.14 | 5.24 | 5.12 | 5.17 | 4.94 | qfq | 6,532,600 | 33,741,562 | 0.58% |
| 2024-07-29 | 5.08 | 5.15 | 5.05 | 5.14 | 4.91 | qfq | 5,560,500 | 28,406,390 | 0.98% |
| 2024-07-26 | 5.05 | 5.10 | 5.04 | 5.09 | 4.87 | qfq | 4,529,904 | 22,957,157 | 0.79% |
| 2024-07-25 | 4.95 | 5.10 | 4.89 | 5.05 | 4.83 | qfq | 7,374,176 | 36,940,428 | 1.41% |
| 2024-07-24 | 4.91 | 5.08 | 4.90 | 4.98 | 4.76 | qfq | 7,689,200 | 38,487,903 | -0.80% |
| 2024-07-23 | 5.16 | 5.20 | 5.01 | 5.02 | 4.80 | qfq | 11,603,209 | 59,378,259 | -0.59% |
| 2024-07-22 | 5.07 | 5.10 | 5.00 | 5.05 | 4.83 | qfq | 5,419,704 | 27,347,696 | 0.00% |
| 2024-07-19 | 4.98 | 5.06 | 4.96 | 5.05 | 4.83 | qfq | 4,296,260 | 21,560,631 | 1.00% |
| 2024-07-18 | 5.00 | 5.02 | 4.92 | 5.00 | 4.78 | qfq | 3,914,600 | 19,481,019 | -0.60% |
| 2024-07-17 | 4.93 | 5.04 | 4.91 | 5.03 | 4.81 | qfq | 5,039,400 | 25,126,576 | 1.82% |
| 2024-07-16 | 4.96 | 4.97 | 4.91 | 4.94 | 4.72 | qfq | 2,991,101 | 14,751,536 | -0.60% |
| 2024-07-15 | 5.01 | 5.03 | 4.91 | 4.97 | 4.75 | qfq | 4,963,800 | 24,643,167 | -1.19% |
| 2024-07-12 | 5.08 | 5.09 | 5.02 | 5.03 | 4.81 | qfq | 3,464,204 | 17,508,719 | -0.59% |
| 2024-07-11 | 4.97 | 5.10 | 4.97 | 5.06 | 4.84 | qfq | 6,671,082 | 33,707,512 | 2.64% |
| 2024-07-10 | 4.90 | 4.95 | 4.85 | 4.93 | 4.71 | qfq | 6,066,053 | 29,788,614 | 0.61% |
| 2024-07-09 | 4.87 | 4.91 | 4.71 | 4.90 | 4.68 | qfq | 8,275,700 | 40,056,467 | 0.82% |
| 2024-07-08 | 4.95 | 4.96 | 4.85 | 4.86 | 4.65 | qfq | 4,624,800 | 22,573,658 | -1.82% |
| 2024-07-05 | 4.93 | 4.97 | 4.89 | 4.95 | 4.73 | qfq | 4,763,976 | 23,483,974 | 0.41% |
| 2024-07-04 | 5.08 | 5.08 | 4.93 | 4.93 | 4.71 | qfq | 5,745,100 | 28,626,426 | -2.57% |
| 2024-07-03 | 5.11 | 5.12 | 5.04 | 5.06 | 4.84 | qfq | 4,756,200 | 24,135,164 | -0.98% |
| 2024-07-02 | 5.09 | 5.13 | 5.07 | 5.11 | 4.89 | qfq | 5,685,900 | 28,971,563 | 0.39% |
| 2024-07-01 | 4.87 | 5.12 | 4.85 | 5.09 | 4.87 | qfq | 12,194,600 | 61,277,615 | 4.52% |
| 2024-06-28 | 4.86 | 4.90 | 4.81 | 4.87 | 4.66 | qfq | 5,782,500 | 28,158,504 | -1.42% |
| 2024-06-27 | 4.98 | 5.03 | 4.92 | 4.94 | 4.62 | qfq | 6,907,300 | 34,290,117 | -1.98% |
| 2024-06-26 | 5.00 | 5.06 | 4.95 | 5.04 | 4.72 | qfq | 6,107,700 | 30,587,778 | 0.60% |
| 2024-06-25 | 4.99 | 5.08 | 4.95 | 5.01 | 4.69 | qfq | 8,222,383 | 41,228,240 | 0.00% |
| 2024-06-24 | 5.23 | 5.24 | 4.98 | 5.01 | 4.69 | qfq | 12,029,600 | 60,897,929 | -4.02% |
| 2024-06-21 | 5.08 | 5.31 | 5.06 | 5.22 | 4.89 | qfq | 13,691,548 | 71,203,294 | 2.96% |
| 2024-06-20 | 5.16 | 5.17 | 5.06 | 5.07 | 4.75 | qfq | 6,756,899 | 34,409,746 | -1.74% |
| 2024-06-19 | 5.20 | 5.22 | 5.15 | 5.16 | 4.83 | qfq | 4,689,600 | 24,270,405 | -0.58% |
| 2024-06-18 | 5.15 | 5.22 | 5.15 | 5.19 | 4.86 | qfq | 5,244,381 | 27,193,930 | 0.39% |
| 2024-06-17 | 5.19 | 5.24 | 5.13 | 5.17 | 4.84 | qfq | 6,626,100 | 34,310,008 | -1.15% |
| 2024-06-14 | 5.17 | 5.32 | 5.15 | 5.23 | 4.89 | qfq | 7,128,500 | 37,277,104 | 0.58% |
| 2024-06-13 | 5.30 | 5.32 | 5.18 | 5.20 | 4.87 | qfq | 7,199,876 | 37,700,595 | -2.26% |
| 2024-06-12 | 5.20 | 5.32 | 5.20 | 5.32 | 4.98 | qfq | 6,976,200 | 36,871,485 | 1.14% |
| 2024-06-11 | 5.31 | 5.32 | 5.19 | 5.26 | 4.92 | qfq | 6,858,159 | 35,922,458 | -0.75% |
| 2024-06-07 | 5.18 | 5.35 | 5.18 | 5.30 | 4.96 | qfq | 10,761,304 | 56,361,622 | 2.91% |
| 2024-06-06 | 5.25 | 5.29 | 5.11 | 5.15 | 4.82 | qfq | 12,153,675 | 62,953,394 | -2.09% |
| 2024-06-05 | 5.36 | 5.41 | 5.25 | 5.26 | 4.92 | qfq | 8,648,800 | 46,069,547 | -1.87% |
| 2024-06-04 | 5.40 | 5.41 | 5.31 | 5.36 | 5.02 | qfq | 8,199,804 | 43,821,376 | -0.74% |
| 2024-06-03 | 5.45 | 5.47 | 5.35 | 5.40 | 5.05 | qfq | 9,515,859 | 51,471,117 | -1.10% |
| 2024-05-31 | 5.51 | 5.54 | 5.45 | 5.46 | 5.11 | qfq | 8,660,800 | 47,401,718 | -1.27% |
| 2024-05-30 | 5.62 | 5.63 | 5.52 | 5.53 | 5.18 | qfq | 7,453,900 | 41,433,147 | -1.43% |
| 2024-05-29 | 5.61 | 5.66 | 5.52 | 5.61 | 5.25 | qfq | 7,941,000 | 44,553,396 | 0.00% |
| 2024-05-28 | 5.68 | 5.75 | 5.59 | 5.61 | 5.25 | qfq | 11,373,200 | 64,495,129 | -1.41% |
| 2024-05-27 | 5.58 | 5.71 | 5.56 | 5.69 | 5.33 | qfq | 14,344,874 | 80,999,596 | 2.52% |
| 2024-05-24 | 5.55 | 5.70 | 5.53 | 5.55 | 5.19 | qfq | 14,533,800 | 81,393,915 | -0.54% |
| 2024-05-23 | 5.75 | 5.76 | 5.56 | 5.58 | 5.22 | qfq | 17,355,683 | 97,998,093 | -3.79% |
| 2024-05-22 | 5.76 | 5.85 | 5.71 | 5.80 | 5.43 | qfq | 16,332,810 | 94,455,543 | 0.52% |
| 2024-05-21 | 5.85 | 5.95 | 5.72 | 5.77 | 5.40 | qfq | 27,096,449 | 157,301,569 | -3.35% |
| 2024-05-20 | 5.68 | 6.09 | 5.55 | 5.97 | 5.59 | qfq | 44,825,604 | 260,777,728 | 6.42% |
| 2024-05-17 | 5.39 | 5.65 | 5.38 | 5.61 | 5.25 | qfq | 26,678,300 | 148,798,580 | 3.89% |
| 2024-05-16 | 5.40 | 5.48 | 5.35 | 5.40 | 5.05 | qfq | 11,325,404 | 61,265,398 | -0.37% |
| 2024-05-15 | 5.55 | 5.57 | 5.39 | 5.42 | 5.07 | qfq | 18,084,100 | 98,481,020 | -2.87% |
| 2024-05-14 | 5.44 | 5.63 | 5.43 | 5.58 | 5.22 | qfq | 25,173,072 | 139,127,282 | 0.90% |
| 2024-05-13 | 5.70 | 5.77 | 5.50 | 5.53 | 5.18 | qfq | 42,678,728 | 239,963,727 | 2.22% |
| 2024-05-10 | 5.34 | 5.45 | 5.32 | 5.41 | 5.06 | qfq | 10,820,721 | 58,255,746 | 1.12% |
| 2024-05-09 | 5.27 | 5.38 | 5.26 | 5.35 | 5.01 | qfq | 8,872,060 | 47,379,396 | 1.52% |
| 2024-05-08 | 5.30 | 5.37 | 5.24 | 5.27 | 4.93 | qfq | 9,666,200 | 51,242,365 | -0.57% |
| 2024-05-07 | 5.32 | 5.36 | 5.25 | 5.30 | 4.96 | qfq | 9,985,036 | 53,113,092 | -0.38% |
| 2024-05-06 | 5.33 | 5.46 | 5.29 | 5.32 | 4.98 | qfq | 15,508,242 | 82,887,081 | 0.76% |
| 2024-04-30 | 5.13 | 5.35 | 5.11 | 5.28 | 4.94 | qfq | 21,779,496 | 114,681,195 | 2.92% |
| 2024-04-29 | 4.96 | 5.15 | 4.95 | 5.13 | 4.80 | qfq | 17,397,113 | 88,040,311 | 4.27% |
| 2024-04-26 | 4.90 | 4.95 | 4.86 | 4.92 | 4.60 | qfq | 9,673,787 | 47,575,703 | -0.20% |
| 2024-04-25 | 4.96 | 4.96 | 4.87 | 4.93 | 4.61 | qfq | 11,470,580 | 56,320,051 | -0.60% |
| 2024-04-24 | 4.93 | 4.99 | 4.83 | 4.96 | 4.64 | qfq | 9,706,130 | 47,673,493 | 0.20% |
| 2024-04-23 | 4.88 | 4.96 | 4.88 | 4.95 | 4.63 | qfq | 11,046,000 | 54,440,308 | 0.61% |
| 2024-04-22 | 4.89 | 5.10 | 4.89 | 4.92 | 4.60 | qfq | 17,953,277 | 89,270,605 | 2.71% |
| 2024-04-19 | 4.71 | 4.84 | 4.68 | 4.79 | 4.48 | qfq | 9,481,888 | 45,457,338 | 1.70% |
| 2024-04-18 | 4.73 | 4.76 | 4.67 | 4.71 | 4.41 | qfq | 7,993,600 | 37,646,949 | -0.21% |
| 2024-04-17 | 4.59 | 4.73 | 4.57 | 4.72 | 4.42 | qfq | 10,147,204 | 47,548,456 | 3.51% |
| 2024-04-16 | 4.69 | 4.71 | 4.54 | 4.56 | 4.27 | qfq | 13,014,337 | 59,929,429 | -3.59% |
| 2024-04-15 | 4.85 | 4.86 | 4.65 | 4.73 | 4.43 | qfq | 11,589,288 | 55,034,398 | -2.67% |
| 2024-04-12 | 4.90 | 4.92 | 4.84 | 4.86 | 4.55 | qfq | 7,396,176 | 36,094,742 | -0.82% |
| 2024-04-11 | 4.81 | 4.93 | 4.77 | 4.90 | 4.59 | qfq | 9,740,816 | 47,655,981 | 1.87% |
| 2024-04-10 | 4.89 | 4.89 | 4.78 | 4.81 | 4.50 | qfq | 5,788,981 | 27,967,225 | -1.43% |
| 2024-04-09 | 4.84 | 4.90 | 4.84 | 4.88 | 4.57 | qfq | 4,802,900 | 23,426,533 | 1.04% |
| 2024-04-08 | 4.87 | 4.91 | 4.83 | 4.83 | 4.52 | qfq | 5,845,601 | 28,462,804 | -1.23% |
| 2024-04-03 | 4.89 | 4.90 | 4.84 | 4.89 | 4.58 | qfq | 5,097,400 | 24,842,397 | 0.00% |
| 2024-04-02 | 4.86 | 4.91 | 4.85 | 4.89 | 4.58 | qfq | 6,848,168 | 33,408,992 | 0.62% |
| 2024-04-01 | 4.78 | 4.86 | 4.75 | 4.86 | 4.55 | qfq | 7,095,432 | 34,217,127 | 2.10% |
| 2024-03-29 | 4.70 | 4.77 | 4.70 | 4.76 | 4.45 | qfq | 5,413,020 | 25,646,524 | 1.28% |
| 2024-03-28 | 4.66 | 4.74 | 4.64 | 4.70 | 4.40 | qfq | 5,861,900 | 27,533,487 | 0.86% |
| 2024-03-27 | 4.78 | 4.79 | 4.65 | 4.66 | 4.36 | qfq | 6,064,700 | 28,670,274 | -2.31% |
| 2024-03-26 | 4.76 | 4.78 | 4.68 | 4.77 | 4.46 | qfq | 6,473,367 | 30,645,700 | 0.21% |
| 2024-03-25 | 4.79 | 4.87 | 4.75 | 4.76 | 4.45 | qfq | 7,599,400 | 36,567,680 | -1.24% |
| 2024-03-22 | 4.91 | 4.92 | 4.79 | 4.82 | 4.51 | qfq | 8,002,200 | 38,722,339 | -1.83% |
| 2024-03-21 | 4.92 | 4.93 | 4.87 | 4.91 | 4.60 | qfq | 6,806,200 | 33,310,720 | 0.00% |
| 2024-03-20 | 4.92 | 4.92 | 4.86 | 4.91 | 4.60 | qfq | 5,547,580 | 27,125,454 | 0.41% |
| 2024-03-19 | 4.94 | 4.95 | 4.88 | 4.89 | 4.58 | qfq | 6,734,500 | 33,065,209 | -1.01% |
| 2024-03-18 | 4.95 | 4.96 | 4.87 | 4.94 | 4.62 | qfq | 10,634,904 | 52,206,698 | -0.20% |
| 2024-03-15 | 4.90 | 4.95 | 4.85 | 4.95 | 4.63 | qfq | 8,097,700 | 39,815,067 | 0.81% |
| 2024-03-14 | 4.91 | 4.97 | 4.88 | 4.91 | 4.60 | qfq | 11,053,100 | 54,295,067 | 0.20% |
| 2024-03-13 | 4.94 | 4.99 | 4.87 | 4.90 | 4.59 | qfq | 13,571,700 | 66,743,779 | -1.01% |
| 2024-03-12 | 4.87 | 5.04 | 4.76 | 4.95 | 4.63 | qfq | 27,363,176 | 133,420,509 | 1.64% |
| 2024-03-11 | 4.55 | 5.03 | 4.54 | 4.87 | 4.56 | qfq | 35,676,840 | 174,164,097 | 6.56% |
| 2024-03-08 | 4.52 | 4.59 | 4.47 | 4.57 | 4.28 | qfq | 8,959,900 | 40,533,071 | 1.78% |
| 2024-03-07 | 4.51 | 4.56 | 4.48 | 4.49 | 4.20 | qfq | 7,500,700 | 33,875,344 | -0.44% |
| 2024-03-06 | 4.46 | 4.58 | 4.46 | 4.51 | 4.22 | qfq | 7,592,491 | 34,342,091 | 0.89% |
| 2024-03-05 | 4.54 | 4.55 | 4.46 | 4.47 | 4.18 | qfq | 9,085,500 | 40,868,897 | -1.76% |
| 2024-03-04 | 4.60 | 4.61 | 4.48 | 4.55 | 4.26 | qfq | 11,265,379 | 50,988,893 | -1.30% |
| 2024-03-01 | 4.66 | 4.66 | 4.57 | 4.61 | 4.31 | qfq | 8,692,200 | 40,080,550 | 0.22% |
| 2024-02-29 | 4.50 | 4.61 | 4.46 | 4.60 | 4.31 | qfq | 11,823,114 | 53,840,500 | 1.55% |
| 2024-02-28 | 4.69 | 4.79 | 4.51 | 4.53 | 4.24 | qfq | 13,447,698 | 62,901,098 | -3.41% |
| 2024-02-27 | 4.62 | 4.69 | 4.59 | 4.69 | 4.39 | qfq | 8,122,433 | 37,677,395 | 1.52% |
| 2024-02-26 | 4.65 | 4.70 | 4.55 | 4.62 | 4.32 | qfq | 12,510,759 | 57,895,151 | -0.43% |
| 2024-02-23 | 4.65 | 4.69 | 4.59 | 4.64 | 4.34 | qfq | 8,872,998 | 41,070,861 | 0.22% |
| 2024-02-22 | 4.63 | 4.68 | 4.58 | 4.63 | 4.33 | qfq | 6,496,854 | 30,079,404 | 0.43% |
| 2024-02-21 | 4.55 | 4.73 | 4.49 | 4.61 | 4.31 | qfq | 8,922,527 | 41,408,195 | 0.66% |
| 2024-02-20 | 4.57 | 4.62 | 4.52 | 4.58 | 4.29 | qfq | 7,494,700 | 34,167,179 | -1.51% |
| 2024-02-19 | 4.47 | 4.82 | 4.46 | 4.65 | 4.35 | qfq | 17,203,125 | 80,478,000 | 4.49% |
| 2024-02-08 | 4.17 | 4.46 | 4.11 | 4.45 | 4.16 | qfq | 19,398,947 | 82,929,027 | 7.75% |
| 2024-02-07 | 4.24 | 4.27 | 4.07 | 4.13 | 3.87 | qfq | 15,697,220 | 65,490,087 | -2.82% |
| 2024-02-06 | 3.96 | 4.40 | 3.89 | 4.25 | 3.98 | qfq | 17,164,199 | 70,799,523 | 5.72% |
| 2024-02-05 | 4.24 | 4.25 | 3.89 | 4.02 | 3.76 | qfq | 26,560,650 | 106,582,676 | -6.94% |
| 2024-02-02 | 4.61 | 4.63 | 4.18 | 4.32 | 4.04 | qfq | 15,105,669 | 66,374,866 | -5.26% |
| 2024-02-01 | 4.72 | 4.73 | 4.53 | 4.56 | 4.27 | qfq | 10,284,836 | 47,383,370 | -2.98% |
| 2024-01-31 | 4.83 | 4.87 | 4.68 | 4.70 | 4.40 | qfq | 8,733,770 | 41,614,521 | -2.69% |
| 2024-01-30 | 4.95 | 4.99 | 4.82 | 4.83 | 4.52 | qfq | 6,632,700 | 32,582,271 | -2.42% |
| 2024-01-29 | 5.08 | 5.09 | 4.93 | 4.95 | 4.63 | qfq | 8,141,800 | 40,631,706 | -2.37% |
| 2024-01-26 | 5.03 | 5.12 | 5.00 | 5.07 | 4.75 | qfq | 8,280,818 | 42,092,419 | 0.60% |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5.04 | 4.72 | qfq | 11,306,600 | 55,737,189 | 6.11% |
| 2024-01-24 | 4.68 | 4.77 | 4.57 | 4.75 | 4.45 | qfq | 8,710,200 | 40,853,323 | 1.71% |
| 2024-01-23 | 4.56 | 4.69 | 4.44 | 4.67 | 4.37 | qfq | 10,321,484 | 47,254,174 | 2.41% |
| 2024-01-22 | 4.79 | 4.81 | 4.53 | 4.56 | 4.27 | qfq | 9,135,500 | 42,877,738 | -5.20% |
| 2024-01-19 | 4.82 | 4.85 | 4.76 | 4.81 | 4.50 | qfq | 6,388,900 | 30,742,010 | -0.21% |
| 2024-01-18 | 4.87 | 4.89 | 4.70 | 4.82 | 4.51 | qfq | 10,201,100 | 48,930,763 | -1.63% |
| 2024-01-17 | 5.00 | 5.03 | 4.89 | 4.90 | 4.59 | qfq | 5,870,400 | 29,162,356 | -2.00% |
| 2024-01-16 | 5.07 | 5.07 | 4.94 | 5.00 | 4.68 | qfq | 7,898,400 | 39,467,327 | -0.99% |
| 2024-01-15 | 5.00 | 5.06 | 4.94 | 5.05 | 4.73 | qfq | 9,273,327 | 46,404,265 | 0.40% |
| 2024-01-12 | 5.01 | 5.12 | 5.00 | 5.03 | 4.71 | qfq | 7,893,000 | 39,991,025 | 0.60% |
| 2024-01-11 | 4.92 | 5.01 | 4.91 | 5.00 | 4.68 | qfq | 5,473,800 | 27,222,039 | 1.21% |
| 2024-01-10 | 4.93 | 4.98 | 4.88 | 4.94 | 4.62 | qfq | 4,140,945 | 20,436,363 | -0.20% |
| 2024-01-09 | 4.95 | 4.99 | 4.90 | 4.95 | 4.63 | qfq | 4,441,527 | 21,941,357 | 0.00% |
| 2024-01-08 | 5.02 | 5.04 | 4.93 | 4.95 | 4.63 | qfq | 7,529,900 | 37,532,301 | -1.98% |
| 2024-01-05 | 5.09 | 5.15 | 5.00 | 5.05 | 4.73 | qfq | 10,319,404 | 52,350,811 | -0.98% |
| 2024-01-04 | 5.08 | 5.25 | 5.07 | 5.10 | 4.77 | qfq | 11,862,133 | 60,769,987 | 0.39% |
| 2024-01-03 | 5.03 | 5.09 | 5.02 | 5.08 | 4.75 | qfq | 7,923,600 | 40,109,578 | 0.59% |
| 2024-01-02 | 4.96 | 5.07 | 4.95 | 5.05 | 4.73 | qfq | 11,218,220 | 56,468,838 | 1.81% |
| 2023-12-29 | 4.91 | 5.01 | 4.89 | 4.96 | 4.64 | qfq | 8,084,892 | 40,103,374 | 0.81% |
| 2023-12-28 | 4.80 | 4.94 | 4.71 | 4.92 | 4.60 | qfq | 15,891,488 | 77,299,138 | 1.86% |
| 2023-12-27 | 4.89 | 4.99 | 4.78 | 4.83 | 4.52 | qfq | 22,927,004 | 111,078,829 | -3.40% |
| 2023-12-26 | 4.86 | 5.22 | 4.83 | 5.00 | 4.68 | qfq | 21,670,700 | 108,370,209 | 2.88% |
| 2023-12-25 | 4.89 | 4.91 | 4.84 | 4.86 | 4.55 | qfq | 5,490,265 | 26,727,402 | -0.61% |
| 2023-12-22 | 4.96 | 4.97 | 4.87 | 4.89 | 4.58 | qfq | 6,233,100 | 30,593,260 | -1.61% |
| 2023-12-21 | 4.93 | 4.98 | 4.83 | 4.97 | 4.65 | qfq | 6,609,210 | 32,441,123 | 1.02% |
| 2023-12-20 | 4.98 | 5.04 | 4.91 | 4.92 | 4.60 | qfq | 6,545,100 | 32,593,369 | -1.20% |
| 2023-12-19 | 5.01 | 5.04 | 4.95 | 4.98 | 4.66 | qfq | 5,802,900 | 28,984,654 | -0.99% |
| 2023-12-18 | 5.13 | 5.13 | 5.02 | 5.03 | 4.71 | qfq | 7,556,000 | 38,193,695 | -1.76% |
| 2023-12-15 | 5.18 | 5.20 | 5.12 | 5.12 | 4.79 | qfq | 7,387,300 | 38,133,263 | -0.78% |
| 2023-12-14 | 5.09 | 5.20 | 5.09 | 5.16 | 4.83 | qfq | 7,472,200 | 38,501,279 | 1.38% |
| 2023-12-13 | 5.06 | 5.15 | 5.05 | 5.09 | 4.76 | qfq | 6,910,100 | 35,354,559 | 0.39% |
| 2023-12-12 | 5.06 | 5.07 | 5.03 | 5.07 | 4.75 | qfq | 4,331,000 | 21,889,233 | -0.20% |
| 2023-12-11 | 5.00 | 5.10 | 4.95 | 5.08 | 4.75 | qfq | 7,371,161 | 37,091,390 | 1.20% |
| 2023-12-08 | 5.11 | 5.13 | 5.01 | 5.02 | 4.70 | qfq | 7,937,093 | 40,134,418 | -1.76% |
| 2023-12-07 | 5.12 | 5.14 | 5.08 | 5.11 | 4.78 | qfq | 5,585,520 | 28,520,530 | -0.39% |
| 2023-12-06 | 5.10 | 5.15 | 5.08 | 5.13 | 4.80 | qfq | 4,587,300 | 23,472,767 | 0.59% |
| 2023-12-05 | 5.22 | 5.22 | 5.09 | 5.10 | 4.77 | qfq | 6,677,404 | 34,314,007 | -2.11% |
| 2023-12-04 | 5.25 | 5.28 | 5.19 | 5.21 | 4.88 | qfq | 5,821,300 | 30,361,627 | -0.95% |
| 2023-12-01 | 5.22 | 5.27 | 5.20 | 5.26 | 4.92 | qfq | 7,681,284 | 40,268,668 | 1.15% |
| 2023-11-30 | 5.22 | 5.24 | 5.18 | 5.20 | 4.87 | qfq | 4,997,056 | 25,989,463 | -0.38% |
| 2023-11-29 | 5.27 | 5.34 | 5.21 | 5.22 | 4.89 | qfq | 6,022,656 | 31,663,120 | -1.14% |
| 2023-11-28 | 5.24 | 5.28 | 5.20 | 5.28 | 4.94 | qfq | 6,038,985 | 31,727,451 | 1.15% |
| 2023-11-27 | 5.25 | 5.32 | 5.21 | 5.22 | 4.89 | qfq | 7,687,900 | 40,323,227 | -0.76% |
| 2023-11-24 | 5.33 | 5.35 | 5.25 | 5.26 | 4.92 | qfq | 6,374,200 | 33,691,861 | -1.31% |
| 2023-11-23 | 5.26 | 5.33 | 5.26 | 5.33 | 4.99 | qfq | 6,025,764 | 31,961,124 | 1.14% |
| 2023-11-22 | 5.35 | 5.36 | 5.26 | 5.27 | 4.93 | qfq | 7,713,228 | 40,908,226 | -1.50% |
| 2023-11-21 | 5.39 | 5.42 | 5.34 | 5.35 | 5.01 | qfq | 7,855,700 | 42,290,668 | -0.74% |
| 2023-11-20 | 5.36 | 5.41 | 5.36 | 5.39 | 5.04 | qfq | 8,596,100 | 46,331,596 | 0.56% |
| 2023-11-17 | 5.35 | 5.38 | 5.32 | 5.36 | 5.02 | qfq | 5,843,000 | 31,274,673 | 0.19% |
| 2023-11-16 | 5.38 | 5.38 | 5.34 | 5.35 | 5.01 | qfq | 4,574,000 | 24,524,594 | -0.37% |
| 2023-11-15 | 5.39 | 5.41 | 5.36 | 5.37 | 5.03 | qfq | 6,458,960 | 34,778,108 | -0.19% |
| 2023-11-14 | 5.44 | 5.45 | 5.35 | 5.38 | 5.04 | qfq | 8,329,800 | 44,827,223 | -1.10% |
| 2023-11-13 | 5.41 | 5.47 | 5.40 | 5.44 | 5.09 | qfq | 6,242,203 | 33,912,799 | 0.74% |
| 2023-11-10 | 5.38 | 5.42 | 5.30 | 5.40 | 5.05 | qfq | 7,233,700 | 38,863,902 | 0.56% |
| 2023-11-09 | 5.39 | 5.44 | 5.35 | 5.37 | 5.03 | qfq | 5,885,200 | 31,750,765 | -0.37% |
| 2023-11-08 | 5.41 | 5.44 | 5.38 | 5.39 | 5.04 | qfq | 5,283,500 | 28,556,017 | -0.37% |
| 2023-11-07 | 5.42 | 5.43 | 5.35 | 5.41 | 5.06 | qfq | 6,715,000 | 36,170,355 | 0.00% |
| 2023-11-06 | 5.41 | 5.45 | 5.36 | 5.41 | 5.06 | qfq | 7,060,800 | 38,141,942 | 0.56% |
| 2023-11-03 | 5.32 | 5.43 | 5.32 | 5.38 | 5.04 | qfq | 8,373,500 | 45,229,252 | 0.94% |
| 2023-11-02 | 5.32 | 5.42 | 5.32 | 5.33 | 4.99 | qfq | 6,399,400 | 34,374,597 | -0.56% |
| 2023-11-01 | 5.30 | 5.39 | 5.28 | 5.36 | 5.02 | qfq | 7,623,600 | 40,734,697 | 0.94% |
| 2023-10-31 | 5.37 | 5.37 | 5.28 | 5.31 | 4.97 | qfq | 7,245,140 | 38,467,182 | -0.75% |
| 2023-10-30 | 5.50 | 5.50 | 5.34 | 5.35 | 5.01 | qfq | 16,411,375 | 88,568,782 | -1.83% |
| 2023-10-27 | 5.45 | 5.55 | 5.42 | 5.45 | 5.10 | qfq | 24,274,531 | 132,815,958 | 1.11% |
| 2023-10-26 | 5.29 | 5.41 | 5.22 | 5.39 | 5.04 | qfq | 14,187,756 | 75,544,200 | 0.94% |
| 2023-10-25 | 5.44 | 5.50 | 5.22 | 5.34 | 5.00 | qfq | 26,110,900 | 139,551,799 | 3.29% |
| 2023-10-24 | 5.00 | 5.18 | 5.00 | 5.17 | 4.84 | qfq | 10,929,325 | 56,005,315 | 4.02% |
| 2023-10-23 | 5.12 | 5.16 | 4.95 | 4.97 | 4.65 | qfq | 8,524,594 | 42,892,688 | -3.68% |
| 2023-10-20 | 5.18 | 5.21 | 5.13 | 5.16 | 4.83 | qfq | 5,602,100 | 28,939,787 | -0.77% |
| 2023-10-19 | 5.19 | 5.29 | 5.17 | 5.20 | 4.87 | qfq | 5,627,600 | 29,394,504 | -0.19% |
| 2023-10-18 | 5.39 | 5.39 | 5.20 | 5.21 | 4.88 | qfq | 7,338,603 | 38,597,009 | -3.16% |
| 2023-10-17 | 5.38 | 5.42 | 5.36 | 5.38 | 5.04 | qfq | 3,252,600 | 17,503,722 | 0.00% |
| 2023-10-16 | 5.44 | 5.46 | 5.36 | 5.38 | 5.04 | qfq | 5,495,897 | 29,645,289 | -1.10% |
| 2023-10-13 | 5.56 | 5.56 | 5.42 | 5.44 | 5.09 | qfq | 7,234,000 | 39,598,054 | -2.16% |
| 2023-10-12 | 5.53 | 5.57 | 5.50 | 5.56 | 5.20 | qfq | 4,008,643 | 22,229,718 | 0.54% |
| 2023-10-11 | 5.54 | 5.55 | 5.50 | 5.53 | 5.18 | qfq | 3,444,104 | 19,038,181 | 0.00% |
| 2023-10-10 | 5.53 | 5.57 | 5.45 | 5.53 | 5.18 | qfq | 7,510,379 | 41,373,353 | 0.00% |
| 2023-10-09 | 5.66 | 5.66 | 5.52 | 5.53 | 5.18 | qfq | 11,178,900 | 62,286,056 | -2.64% |
| 2023-09-28 | 5.58 | 5.69 | 5.58 | 5.68 | 5.32 | qfq | 10,585,895 | 59,837,828 | 1.61% |
| 2023-09-27 | 5.63 | 5.64 | 5.57 | 5.59 | 5.23 | qfq | 8,779,914 | 49,220,403 | -0.36% |
| 2023-09-26 | 5.57 | 5.69 | 5.53 | 5.61 | 5.25 | qfq | 11,776,600 | 66,142,068 | 0.36% |
| 2023-09-25 | 5.59 | 5.60 | 5.55 | 5.59 | 5.23 | qfq | 5,336,898 | 29,739,610 | 0.00% |
| 2023-09-22 | 5.56 | 5.62 | 5.55 | 5.59 | 5.23 | qfq | 5,674,824 | 31,703,547 | 0.18% |
| 2023-09-21 | 5.60 | 5.73 | 5.57 | 5.58 | 5.22 | qfq | 6,946,803 | 38,958,607 | -0.71% |
| 2023-09-20 | 5.61 | 5.68 | 5.60 | 5.62 | 5.26 | qfq | 4,878,500 | 27,519,378 | 0.00% |
| 2023-09-19 | 5.65 | 5.68 | 5.60 | 5.62 | 5.26 | qfq | 3,749,200 | 21,131,766 | -0.53% |
| 2023-09-18 | 5.59 | 5.67 | 5.55 | 5.65 | 5.29 | qfq | 6,612,400 | 37,137,992 | 0.71% |
| 2023-09-15 | 5.64 | 5.67 | 5.57 | 5.61 | 5.25 | qfq | 5,574,800 | 31,288,284 | -0.18% |
| 2023-09-14 | 5.64 | 5.70 | 5.57 | 5.62 | 5.26 | qfq | 8,204,100 | 46,201,362 | -0.71% |
| 2023-09-13 | 5.70 | 5.76 | 5.63 | 5.66 | 5.30 | qfq | 7,311,700 | 41,597,488 | -0.35% |
| 2023-09-12 | 5.74 | 5.76 | 5.67 | 5.68 | 5.32 | qfq | 6,650,000 | 37,906,026 | -0.70% |
| 2023-09-11 | 5.63 | 5.74 | 5.60 | 5.72 | 5.35 | qfq | 8,347,636 | 47,462,593 | 1.60% |
| 2023-09-08 | 5.55 | 5.68 | 5.55 | 5.63 | 5.27 | qfq | 6,874,300 | 38,580,971 | 1.26% |
| 2023-09-07 | 5.68 | 5.69 | 5.56 | 5.56 | 5.20 | qfq | 9,884,500 | 55,419,706 | -2.63% |
| 2023-09-06 | 5.73 | 5.73 | 5.66 | 5.71 | 5.34 | qfq | 6,649,600 | 37,801,305 | -0.52% |
| 2023-09-05 | 5.86 | 5.86 | 5.73 | 5.74 | 5.37 | qfq | 7,717,400 | 44,558,807 | -1.54% |
| 2023-09-04 | 5.77 | 5.85 | 5.76 | 5.83 | 5.46 | qfq | 7,830,700 | 45,526,605 | 1.39% |
| 2023-09-01 | 5.74 | 5.79 | 5.67 | 5.75 | 5.38 | qfq | 7,533,600 | 43,042,396 | 0.17% |
| 2023-08-31 | 5.95 | 5.96 | 5.73 | 5.74 | 5.37 | qfq | 15,597,182 | 90,453,699 | -3.69% |
| 2023-08-30 | 6.01 | 6.12 | 5.95 | 5.96 | 5.58 | qfq | 12,150,800 | 73,005,069 | -1.65% |
| 2023-08-29 | 5.95 | 6.09 | 5.88 | 6.06 | 5.67 | qfq | 18,982,715 | 113,557,275 | 1.00% |
| 2023-08-28 | 6.26 | 6.34 | 5.93 | 6.00 | 5.62 | qfq | 28,203,309 | 173,324,058 | -0.99% |
| 2023-08-25 | 5.81 | 6.27 | 5.80 | 6.06 | 5.67 | qfq | 35,915,015 | 219,156,474 | 3.95% |
| 2023-08-24 | 6.14 | 6.15 | 5.62 | 5.83 | 5.46 | qfq | 28,678,721 | 168,033,481 | -6.12% |
| 2023-08-23 | 6.16 | 6.28 | 6.11 | 6.21 | 5.81 | qfq | 17,476,463 | 108,495,197 | 0.98% |
| 2023-08-22 | 6.17 | 6.20 | 5.97 | 6.15 | 5.76 | qfq | 15,292,700 | 92,772,900 | 0.33% |
| 2023-08-21 | 6.14 | 6.25 | 6.12 | 6.13 | 5.74 | qfq | 8,700,200 | 53,752,893 | -0.65% |
| 2023-08-18 | 6.11 | 6.28 | 6.11 | 6.17 | 5.77 | qfq | 10,985,621 | 68,020,878 | 0.49% |
| 2023-08-17 | 6.16 | 6.16 | 6.05 | 6.14 | 5.75 | qfq | 9,433,505 | 57,578,861 | 0.33% |
| 2023-08-16 | 6.14 | 6.18 | 6.08 | 6.12 | 5.73 | qfq | 5,244,300 | 32,100,933 | -0.33% |
| 2023-08-15 | 6.19 | 6.23 | 6.09 | 6.14 | 5.75 | qfq | 6,730,435 | 41,421,539 | -1.29% |
| 2023-08-14 | 6.15 | 6.23 | 6.12 | 6.22 | 5.82 | qfq | 6,710,959 | 41,483,588 | 0.48% |
| 2023-08-11 | 6.33 | 6.37 | 6.18 | 6.19 | 5.79 | qfq | 10,875,540 | 68,083,630 | -2.52% |
| 2023-08-10 | 6.33 | 6.45 | 6.30 | 6.35 | 5.94 | qfq | 14,284,440 | 90,499,265 | -0.47% |
| 2023-08-09 | 6.32 | 6.53 | 6.28 | 6.38 | 5.97 | qfq | 16,851,306 | 108,359,945 | 0.63% |
| 2023-08-08 | 6.37 | 6.42 | 6.30 | 6.34 | 5.93 | qfq | 10,643,220 | 67,572,429 | -0.94% |
| 2023-08-07 | 6.48 | 6.49 | 6.36 | 6.40 | 5.99 | qfq | 10,405,105 | 66,725,585 | -1.54% |
| 2023-08-04 | 6.60 | 6.65 | 6.47 | 6.50 | 6.08 | qfq | 11,930,632 | 78,216,323 | -1.81% |
| 2023-08-03 | 6.62 | 6.66 | 6.58 | 6.62 | 6.20 | qfq | 8,150,694 | 53,931,798 | -0.60% |
| 2023-08-02 | 6.68 | 6.69 | 6.60 | 6.66 | 6.23 | qfq | 10,410,393 | 69,066,144 | -0.30% |
| 2023-08-01 | 6.72 | 6.77 | 6.63 | 6.68 | 6.25 | qfq | 20,794,226 | 139,142,001 | -0.60% |
| 2023-07-31 | 6.58 | 6.73 | 6.58 | 6.72 | 6.29 | qfq | 14,220,109 | 94,694,403 | 1.66% |
| 2023-07-28 | 6.67 | 6.72 | 6.59 | 6.61 | 6.19 | qfq | 12,828,685 | 85,132,575 | -1.05% |
| 2023-07-27 | 6.54 | 6.75 | 6.50 | 6.68 | 6.25 | qfq | 21,321,389 | 142,070,425 | 1.98% |
| 2023-07-26 | 6.44 | 6.69 | 6.39 | 6.55 | 6.13 | qfq | 18,346,881 | 120,286,175 | 1.39% |
| 2023-07-25 | 6.38 | 6.60 | 6.30 | 6.46 | 6.05 | qfq | 18,545,105 | 119,393,997 | 2.22% |
| 2023-07-24 | 6.36 | 6.38 | 6.31 | 6.32 | 5.91 | qfq | 6,020,200 | 38,176,802 | -0.63% |
| 2023-07-21 | 6.42 | 6.43 | 6.34 | 6.36 | 5.95 | qfq | 6,251,138 | 39,843,046 | -0.31% |
| 2023-07-20 | 6.53 | 6.54 | 6.36 | 6.38 | 5.97 | qfq | 11,963,900 | 76,976,958 | -2.30% |
| 2023-07-19 | 6.62 | 6.69 | 6.48 | 6.53 | 6.11 | qfq | 11,115,100 | 73,006,309 | -1.36% |
| 2023-07-18 | 6.64 | 6.71 | 6.60 | 6.62 | 6.20 | qfq | 5,956,191 | 39,445,413 | -0.60% |
| 2023-07-17 | 6.63 | 6.70 | 6.61 | 6.66 | 6.23 | qfq | 5,824,409 | 38,727,523 | -0.45% |