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
百隆东方601339.SH
最近收盘价7.902026-07-17
最近交易日2026-07-17
成交量（股）14,248,099
成交额（元）114,626,844
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-22 | 2025-08-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.3 | — | — | — | 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 | 8.14 | 8.20 | 7.80 | 7.90 | 7.90 | qfq | 14,248,099 | 114,626,844 | -1.00% |
| 2026-07-16 | 8.21 | 8.26 | 7.89 | 7.98 | 7.98 | qfq | 13,698,150 | 110,085,050 | -3.74% |
| 2026-07-15 | 7.69 | 8.35 | 7.54 | 8.29 | 8.29 | qfq | 23,503,474 | 188,905,402 | 6.42% |
| 2026-07-14 | 7.42 | 7.80 | 7.34 | 7.79 | 7.79 | qfq | 19,740,621 | 151,424,926 | 4.99% |
| 2026-07-13 | 7.23 | 7.66 | 7.21 | 7.42 | 7.42 | qfq | 18,023,857 | 134,416,251 | 2.20% |
| 2026-07-10 | 7.22 | 7.33 | 7.10 | 7.26 | 7.26 | qfq | 13,538,244 | 97,646,751 | 0.28% |
| 2026-07-09 | 7.32 | 7.34 | 7.03 | 7.24 | 7.24 | qfq | 14,838,399 | 106,361,252 | -1.50% |
| 2026-07-08 | 7.35 | 7.50 | 7.10 | 7.35 | 7.35 | qfq | 20,366,835 | 150,112,623 | 4.85% |
| 2026-07-07 | 7.31 | 7.38 | 6.93 | 7.01 | 7.01 | qfq | 13,811,990 | 97,398,195 | -4.76% |
| 2026-07-06 | 7.24 | 7.50 | 6.98 | 7.36 | 7.36 | qfq | 16,075,702 | 116,215,402 | 1.66% |
| 2026-07-03 | 7.49 | 7.52 | 7.15 | 7.24 | 7.24 | qfq | 13,600,608 | 99,070,759 | -2.16% |
| 2026-07-02 | 6.89 | 7.46 | 6.89 | 7.40 | 7.40 | qfq | 19,108,500 | 138,586,985 | 7.56% |
| 2026-07-01 | 6.77 | 6.97 | 6.68 | 6.88 | 6.88 | qfq | 9,631,300 | 65,875,562 | 1.62% |
| 2026-06-30 | 7.22 | 7.27 | 6.70 | 6.77 | 6.77 | qfq | 16,597,166 | 114,390,789 | -7.13% |
| 2026-06-29 | 6.89 | 7.38 | 6.78 | 7.29 | 7.29 | qfq | 13,081,706 | 93,367,016 | 5.19% |
| 2026-06-26 | 7.13 | 7.19 | 6.92 | 6.93 | 6.93 | qfq | 9,755,070 | 68,462,828 | -2.81% |
| 2026-06-25 | 7.05 | 7.24 | 6.90 | 7.13 | 7.13 | qfq | 12,969,300 | 92,483,211 | 2.00% |
| 2026-06-24 | 7.24 | 7.25 | 6.92 | 6.99 | 6.99 | qfq | 13,263,305 | 93,291,412 | -3.45% |
| 2026-06-23 | 6.79 | 7.33 | 6.69 | 7.24 | 7.24 | qfq | 20,177,488 | 144,339,119 | 7.42% |
| 2026-06-22 | 6.95 | 7.04 | 6.65 | 6.74 | 6.74 | qfq | 14,705,672 | 99,589,610 | -2.46% |
| 2026-06-18 | 7.07 | 7.07 | 6.87 | 6.91 | 6.91 | qfq | 8,975,600 | 62,204,685 | -3.76% |
| 2026-06-17 | 7.25 | 7.28 | 7.08 | 7.18 | 6.93 | qfq | 8,687,000 | 62,256,460 | -0.97% |
| 2026-06-16 | 7.40 | 7.59 | 7.14 | 7.25 | 7.00 | qfq | 14,291,900 | 103,717,987 | -1.76% |
| 2026-06-15 | 7.30 | 7.45 | 7.20 | 7.38 | 7.12 | qfq | 15,614,406 | 114,494,807 | 0.68% |
| 2026-06-12 | 7.20 | 7.40 | 7.04 | 7.33 | 7.07 | qfq | 13,198,916 | 96,161,240 | 1.81% |
| 2026-06-11 | 7.22 | 7.40 | 7.15 | 7.20 | 6.95 | qfq | 15,035,602 | 109,224,297 | 0.00% |
| 2026-06-10 | 7.05 | 7.27 | 7.04 | 7.20 | 6.95 | qfq | 9,382,900 | 67,350,346 | 0.56% |
| 2026-06-09 | 7.12 | 7.21 | 7.01 | 7.16 | 6.91 | qfq | 7,192,689 | 51,347,666 | 1.13% |
| 2026-06-08 | 7.23 | 7.24 | 6.99 | 7.08 | 6.83 | qfq | 8,421,822 | 59,556,866 | -1.39% |
| 2026-06-05 | 7.18 | 7.30 | 7.12 | 7.18 | 6.93 | qfq | 8,091,800 | 58,418,208 | 0.70% |
| 2026-06-04 | 7.27 | 7.31 | 7.06 | 7.13 | 6.88 | qfq | 6,977,200 | 50,031,566 | -2.06% |
| 2026-06-03 | 7.20 | 7.28 | 7.15 | 7.28 | 7.03 | qfq | 9,855,100 | 71,202,233 | 1.11% |
| 2026-06-02 | 7.65 | 7.75 | 7.11 | 7.20 | 6.95 | qfq | 23,608,552 | 171,539,394 | -6.13% |
| 2026-06-01 | 7.44 | 7.74 | 7.32 | 7.67 | 7.40 | qfq | 16,234,200 | 123,573,070 | 3.09% |
| 2026-05-29 | 7.21 | 7.61 | 7.21 | 7.44 | 7.18 | qfq | 19,507,183 | 145,180,061 | 3.05% |
| 2026-05-28 | 7.39 | 7.49 | 7.14 | 7.22 | 6.97 | qfq | 15,836,423 | 115,219,903 | -2.30% |
| 2026-05-27 | 7.78 | 7.81 | 7.30 | 7.39 | 7.13 | qfq | 19,712,634 | 146,557,551 | -5.86% |
| 2026-05-26 | 7.85 | 7.87 | 7.63 | 7.85 | 7.58 | qfq | 11,580,400 | 89,909,327 | -0.25% |
| 2026-05-25 | 7.90 | 7.97 | 7.72 | 7.87 | 7.60 | qfq | 9,381,895 | 73,406,598 | -0.25% |
| 2026-05-22 | 8.01 | 8.16 | 7.77 | 7.89 | 7.62 | qfq | 13,443,288 | 106,344,961 | 0.25% |
| 2026-05-21 | 7.98 | 8.18 | 7.81 | 7.87 | 7.60 | qfq | 11,622,876 | 92,792,741 | -2.36% |
| 2026-05-20 | 8.01 | 8.15 | 7.80 | 8.06 | 7.78 | qfq | 13,668,700 | 109,203,656 | 1.13% |
| 2026-05-19 | 8.07 | 8.21 | 7.87 | 7.97 | 7.69 | qfq | 18,348,553 | 147,003,457 | -1.73% |
| 2026-05-18 | 8.32 | 8.41 | 8.00 | 8.11 | 7.83 | qfq | 21,977,941 | 178,629,631 | -4.25% |
| 2026-05-15 | 8.50 | 8.83 | 8.43 | 8.47 | 8.18 | qfq | 14,470,280 | 124,486,649 | -0.94% |
| 2026-05-14 | 8.68 | 8.68 | 8.45 | 8.55 | 8.25 | qfq | 7,657,189 | 65,672,900 | -1.50% |
| 2026-05-13 | 9.04 | 9.09 | 8.50 | 8.68 | 8.38 | qfq | 20,075,997 | 174,589,350 | -3.98% |
| 2026-05-12 | 8.58 | 9.20 | 8.52 | 9.04 | 8.73 | qfq | 21,349,649 | 192,412,135 | 4.75% |
| 2026-05-11 | 8.54 | 8.80 | 8.43 | 8.63 | 8.33 | qfq | 18,683,534 | 161,776,018 | 0.23% |
| 2026-05-08 | 9.18 | 9.28 | 8.50 | 8.61 | 8.31 | qfq | 28,253,044 | 245,654,823 | -8.79% |
| 2026-05-07 | 9.11 | 9.50 | 9.08 | 9.44 | 9.11 | qfq | 13,673,927 | 127,689,314 | 3.51% |
| 2026-05-06 | 9.48 | 9.49 | 9.06 | 9.12 | 8.80 | qfq | 18,155,769 | 166,845,034 | -1.83% |
| 2026-04-30 | 8.82 | 9.32 | 8.71 | 9.29 | 8.97 | qfq | 16,327,665 | 149,862,319 | 5.69% |
| 2026-04-29 | 8.45 | 8.84 | 8.40 | 8.79 | 8.48 | qfq | 18,856,644 | 163,007,047 | 4.02% |
| 2026-04-28 | 8.54 | 8.84 | 8.38 | 8.45 | 8.16 | qfq | 16,299,249 | 139,539,044 | -0.35% |
| 2026-04-27 | 8.39 | 8.59 | 8.30 | 8.48 | 8.18 | qfq | 10,021,600 | 84,398,307 | -0.47% |
| 2026-04-24 | 8.21 | 8.58 | 8.17 | 8.52 | 8.22 | qfq | 16,775,197 | 141,474,815 | 3.27% |
| 2026-04-23 | 8.40 | 8.42 | 8.12 | 8.25 | 7.96 | qfq | 13,517,397 | 111,669,386 | -2.94% |
| 2026-04-22 | 8.23 | 8.59 | 8.10 | 8.50 | 8.20 | qfq | 15,546,446 | 130,082,994 | 2.41% |
| 2026-04-21 | 8.07 | 8.33 | 7.98 | 8.30 | 8.01 | qfq | 12,750,300 | 104,913,005 | 2.85% |
| 2026-04-20 | 8.04 | 8.25 | 7.98 | 8.07 | 7.79 | qfq | 13,012,206 | 105,124,471 | 1.25% |
| 2026-04-17 | 8.09 | 8.35 | 7.88 | 7.97 | 7.69 | qfq | 17,699,064 | 142,818,797 | -0.99% |
| 2026-04-16 | 7.77 | 8.28 | 7.67 | 8.05 | 7.77 | qfq | 23,506,813 | 189,002,293 | 4.01% |
| 2026-04-15 | 8.06 | 8.06 | 7.42 | 7.74 | 7.47 | qfq | 31,814,456 | 244,186,644 | -3.97% |
| 2026-04-14 | 7.76 | 8.48 | 7.64 | 8.06 | 7.78 | qfq | 26,888,055 | 218,422,169 | 3.73% |
| 2026-04-13 | 7.50 | 7.89 | 7.47 | 7.77 | 7.50 | qfq | 16,408,318 | 126,425,201 | 3.05% |
| 2026-04-10 | 7.55 | 7.75 | 7.48 | 7.54 | 7.28 | qfq | 12,643,900 | 96,281,822 | 0.27% |
| 2026-04-09 | 7.30 | 7.57 | 7.28 | 7.52 | 7.26 | qfq | 10,082,564 | 75,477,832 | 2.04% |
| 2026-04-08 | 7.23 | 7.47 | 7.20 | 7.37 | 7.11 | qfq | 11,537,346 | 84,746,300 | 2.50% |
| 2026-04-07 | 7.40 | 7.42 | 7.10 | 7.19 | 6.94 | qfq | 13,052,172 | 94,342,415 | -2.44% |
| 2026-04-03 | 7.25 | 7.38 | 7.16 | 7.37 | 7.11 | qfq | 8,155,485 | 59,491,680 | 1.24% |
| 2026-04-02 | 7.26 | 7.28 | 7.14 | 7.28 | 7.03 | qfq | 6,138,718 | 44,247,894 | 0.28% |
| 2026-04-01 | 7.18 | 7.39 | 7.12 | 7.26 | 7.01 | qfq | 8,853,100 | 64,299,001 | 1.40% |
| 2026-03-31 | 7.21 | 7.28 | 7.00 | 7.16 | 6.91 | qfq | 11,269,002 | 80,448,557 | -0.69% |
| 2026-03-30 | 6.89 | 7.21 | 6.88 | 7.21 | 6.96 | qfq | 9,203,800 | 65,385,154 | 3.74% |
| 2026-03-27 | 6.80 | 6.96 | 6.80 | 6.95 | 6.71 | qfq | 6,113,402 | 42,144,287 | 1.76% |
| 2026-03-26 | 6.91 | 7.03 | 6.83 | 6.83 | 6.59 | qfq | 5,016,500 | 34,624,368 | -1.87% |
| 2026-03-25 | 6.87 | 6.98 | 6.81 | 6.96 | 6.72 | qfq | 6,362,347 | 43,944,936 | 1.61% |
| 2026-03-24 | 6.80 | 6.85 | 6.67 | 6.85 | 6.61 | qfq | 6,339,930 | 42,898,259 | 3.16% |
| 2026-03-23 | 6.96 | 6.96 | 6.58 | 6.64 | 6.41 | qfq | 12,843,434 | 86,659,916 | -5.95% |
| 2026-03-20 | 7.13 | 7.45 | 7.02 | 7.06 | 6.81 | qfq | 12,382,730 | 89,148,846 | -0.84% |
| 2026-03-19 | 7.32 | 7.42 | 7.06 | 7.12 | 6.87 | qfq | 11,239,300 | 80,873,253 | -3.91% |
| 2026-03-18 | 7.21 | 7.48 | 7.12 | 7.41 | 7.15 | qfq | 13,748,397 | 100,156,391 | 3.20% |
| 2026-03-17 | 7.32 | 7.37 | 7.13 | 7.18 | 6.93 | qfq | 9,279,101 | 67,195,833 | -1.78% |
| 2026-03-16 | 7.54 | 7.59 | 7.29 | 7.31 | 7.06 | qfq | 11,753,400 | 86,963,800 | -3.05% |
| 2026-03-13 | 7.63 | 7.81 | 7.50 | 7.54 | 7.28 | qfq | 14,607,296 | 111,837,830 | -1.82% |
| 2026-03-12 | 7.62 | 7.78 | 7.49 | 7.68 | 7.41 | qfq | 15,915,405 | 122,566,058 | 0.66% |
| 2026-03-11 | 7.28 | 7.69 | 7.18 | 7.63 | 7.36 | qfq | 22,018,224 | 164,734,839 | 5.10% |
| 2026-03-10 | 7.29 | 7.30 | 7.13 | 7.26 | 7.01 | qfq | 12,101,447 | 87,261,991 | -0.68% |
| 2026-03-09 | 6.99 | 7.35 | 6.78 | 7.31 | 7.06 | qfq | 27,065,219 | 192,921,565 | 4.13% |
| 2026-03-06 | 7.01 | 7.05 | 6.91 | 7.02 | 6.78 | qfq | 9,566,200 | 66,925,346 | 0.29% |
| 2026-03-05 | 7.11 | 7.26 | 6.93 | 7.00 | 6.76 | qfq | 12,968,056 | 91,701,860 | -1.27% |
| 2026-03-04 | 7.25 | 7.33 | 7.00 | 7.09 | 6.84 | qfq | 19,510,810 | 138,735,857 | -3.67% |
| 2026-03-03 | 7.19 | 7.69 | 7.16 | 7.36 | 7.10 | qfq | 28,159,949 | 210,011,236 | 2.94% |
| 2026-03-02 | 7.06 | 7.17 | 6.90 | 7.15 | 6.90 | qfq | 18,421,300 | 129,192,114 | 0.14% |
| 2026-02-27 | 7.13 | 7.23 | 7.04 | 7.14 | 6.89 | qfq | 11,061,959 | 78,874,341 | 0.42% |
| 2026-02-26 | 7.10 | 7.16 | 6.96 | 7.11 | 6.86 | qfq | 9,962,700 | 70,319,137 | 0.57% |
| 2026-02-25 | 7.16 | 7.21 | 7.05 | 7.07 | 6.82 | qfq | 11,288,700 | 80,398,644 | -1.26% |
| 2026-02-24 | 6.89 | 7.17 | 6.87 | 7.16 | 6.91 | qfq | 13,337,258 | 93,828,525 | 4.37% |
| 2026-02-13 | 6.90 | 6.98 | 6.86 | 6.86 | 6.62 | qfq | 8,207,234 | 56,679,771 | -0.58% |
| 2026-02-12 | 7.02 | 7.07 | 6.88 | 6.90 | 6.66 | qfq | 11,727,132 | 81,635,429 | -1.99% |
| 2026-02-11 | 7.13 | 7.14 | 6.99 | 7.04 | 6.79 | qfq | 9,689,000 | 68,422,543 | -1.12% |
| 2026-02-10 | 7.25 | 7.27 | 7.04 | 7.12 | 6.87 | qfq | 11,867,800 | 84,545,107 | -0.42% |
| 2026-02-09 | 7.31 | 7.52 | 7.12 | 7.15 | 6.90 | qfq | 18,418,300 | 133,846,948 | 0.00% |
| 2026-02-06 | 7.18 | 7.38 | 7.09 | 7.15 | 6.90 | qfq | 36,617,552 | 265,051,520 | -1.24% |
| 2026-02-05 | 6.94 | 7.51 | 6.84 | 7.24 | 6.99 | qfq | 47,663,400 | 348,503,605 | 6.00% |
| 2026-02-04 | 6.72 | 6.94 | 6.72 | 6.83 | 6.59 | qfq | 13,899,000 | 95,033,597 | 1.64% |
| 2026-02-03 | 6.76 | 6.89 | 6.64 | 6.72 | 6.49 | qfq | 14,908,600 | 100,716,925 | 0.45% |
| 2026-02-02 | 7.07 | 7.15 | 6.62 | 6.69 | 6.46 | qfq | 30,454,784 | 206,298,754 | -5.64% |
| 2026-01-30 | 6.92 | 7.20 | 6.92 | 7.09 | 6.84 | qfq | 18,911,000 | 134,197,055 | 1.14% |
| 2026-01-29 | 7.12 | 7.24 | 6.98 | 7.01 | 6.77 | qfq | 19,019,753 | 134,902,595 | -2.09% |
| 2026-01-28 | 7.03 | 7.32 | 7.00 | 7.16 | 6.91 | qfq | 19,551,800 | 139,441,528 | 1.70% |
| 2026-01-27 | 6.90 | 7.08 | 6.80 | 7.04 | 6.79 | qfq | 21,885,433 | 152,610,777 | 1.29% |
| 2026-01-26 | 6.73 | 6.97 | 6.68 | 6.95 | 6.71 | qfq | 28,906,431 | 198,831,443 | 3.58% |
| 2026-01-23 | 6.75 | 6.75 | 6.60 | 6.71 | 6.48 | qfq | 16,584,380 | 110,708,131 | -0.15% |
| 2026-01-22 | 6.39 | 6.74 | 6.34 | 6.72 | 6.49 | qfq | 25,011,869 | 164,843,446 | 5.00% |
| 2026-01-21 | 6.38 | 6.46 | 6.28 | 6.40 | 6.18 | qfq | 19,169,059 | 121,943,620 | -0.47% |
| 2026-01-20 | 6.18 | 6.44 | 6.10 | 6.43 | 6.21 | qfq | 24,906,964 | 157,033,023 | 4.21% |
| 2026-01-19 | 6.15 | 6.24 | 6.09 | 6.17 | 5.96 | qfq | 18,935,507 | 116,653,452 | 0.00% |
| 2026-01-16 | 6.03 | 6.23 | 6.00 | 6.17 | 5.96 | qfq | 21,395,073 | 131,435,138 | 2.32% |
| 2026-01-15 | 5.88 | 6.09 | 5.85 | 6.03 | 5.82 | qfq | 17,479,967 | 104,756,284 | 1.86% |
| 2026-01-14 | 6.06 | 6.09 | 5.87 | 5.92 | 5.71 | qfq | 19,838,303 | 118,602,763 | -2.15% |
| 2026-01-13 | 6.21 | 6.26 | 6.03 | 6.05 | 5.84 | qfq | 24,248,300 | 147,888,913 | -3.51% |
| 2026-01-12 | 5.96 | 6.35 | 5.94 | 6.27 | 6.05 | qfq | 28,604,760 | 177,042,483 | 5.03% |
| 2026-01-09 | 5.86 | 6.01 | 5.82 | 5.97 | 5.76 | qfq | 13,245,200 | 78,288,669 | 1.53% |
| 2026-01-08 | 5.77 | 5.90 | 5.72 | 5.88 | 5.68 | qfq | 14,587,900 | 84,869,952 | 1.55% |
| 2026-01-07 | 5.90 | 5.91 | 5.76 | 5.79 | 5.59 | qfq | 12,893,754 | 74,788,146 | -1.86% |
| 2026-01-06 | 5.90 | 5.98 | 5.84 | 5.90 | 5.69 | qfq | 15,745,206 | 93,062,035 | 0.85% |
| 2026-01-05 | 5.90 | 5.92 | 5.72 | 5.85 | 5.65 | qfq | 20,664,073 | 120,452,308 | 1.04% |
| 2025-12-31 | 5.80 | 5.83 | 5.75 | 5.79 | 5.59 | qfq | 8,123,816 | 47,042,771 | 0.00% |
| 2025-12-30 | 5.75 | 5.84 | 5.69 | 5.79 | 5.59 | qfq | 11,085,000 | 64,034,633 | 0.87% |
| 2025-12-29 | 5.75 | 5.82 | 5.73 | 5.74 | 5.54 | qfq | 13,371,100 | 77,099,119 | -0.35% |
| 2025-12-26 | 5.75 | 5.92 | 5.74 | 5.76 | 5.56 | qfq | 17,531,800 | 101,770,767 | 0.00% |
| 2025-12-25 | 5.72 | 5.82 | 5.69 | 5.76 | 5.56 | qfq | 13,837,661 | 79,810,324 | 1.23% |
| 2025-12-24 | 5.72 | 5.73 | 5.58 | 5.69 | 5.49 | qfq | 15,958,190 | 90,389,962 | -0.35% |
| 2025-12-23 | 5.57 | 5.72 | 5.57 | 5.71 | 5.51 | qfq | 17,429,319 | 98,812,755 | 2.70% |
| 2025-12-22 | 5.58 | 5.60 | 5.52 | 5.56 | 5.37 | qfq | 13,499,000 | 75,160,674 | -0.18% |
| 2025-12-19 | 5.48 | 5.58 | 5.45 | 5.57 | 5.38 | qfq | 10,203,290 | 56,341,651 | 1.64% |
| 2025-12-18 | 5.37 | 5.50 | 5.35 | 5.48 | 5.29 | qfq | 11,448,500 | 62,500,844 | 2.05% |
| 2025-12-17 | 5.31 | 5.41 | 5.29 | 5.37 | 5.18 | qfq | 9,991,470 | 53,651,594 | 1.13% |
| 2025-12-16 | 5.24 | 5.38 | 5.15 | 5.31 | 5.13 | qfq | 14,603,800 | 77,341,210 | 1.92% |
| 2025-12-15 | 5.13 | 5.26 | 5.13 | 5.21 | 5.03 | qfq | 9,307,600 | 48,455,182 | 1.17% |
| 2025-12-12 | 5.22 | 5.22 | 5.15 | 5.15 | 4.97 | qfq | 10,233,531 | 53,052,477 | -1.15% |
| 2025-12-11 | 5.29 | 5.30 | 5.20 | 5.21 | 5.03 | qfq | 11,416,200 | 59,784,502 | -1.51% |
| 2025-12-10 | 5.31 | 5.34 | 5.26 | 5.29 | 5.11 | qfq | 8,294,700 | 43,883,233 | -0.38% |
| 2025-12-09 | 5.34 | 5.37 | 5.31 | 5.31 | 5.13 | qfq | 6,543,800 | 34,901,232 | -0.56% |
| 2025-12-08 | 5.47 | 5.47 | 5.34 | 5.34 | 5.15 | qfq | 9,055,624 | 48,776,418 | -1.84% |
| 2025-12-05 | 5.40 | 5.45 | 5.34 | 5.44 | 5.25 | qfq | 6,597,100 | 35,680,964 | 0.93% |
| 2025-12-04 | 5.48 | 5.50 | 5.37 | 5.39 | 5.20 | qfq | 10,823,000 | 58,591,528 | -1.64% |
| 2025-12-03 | 5.49 | 5.52 | 5.44 | 5.48 | 5.29 | qfq | 8,042,600 | 44,091,915 | 0.00% |
| 2025-12-02 | 5.45 | 5.49 | 5.43 | 5.48 | 5.29 | qfq | 7,918,800 | 43,282,012 | 0.37% |
| 2025-12-01 | 5.40 | 5.49 | 5.38 | 5.46 | 5.27 | qfq | 13,620,625 | 74,191,803 | 1.11% |
| 2025-11-28 | 5.35 | 5.46 | 5.27 | 5.40 | 5.21 | qfq | 13,026,621 | 69,978,816 | 0.93% |
| 2025-11-27 | 5.33 | 5.38 | 5.30 | 5.35 | 5.16 | qfq | 8,999,694 | 48,123,729 | 0.56% |
| 2025-11-26 | 5.33 | 5.38 | 5.30 | 5.32 | 5.13 | qfq | 10,888,343 | 58,062,848 | 0.00% |
| 2025-11-25 | 5.33 | 5.37 | 5.29 | 5.32 | 5.13 | qfq | 10,033,800 | 53,530,318 | 0.19% |
| 2025-11-24 | 5.45 | 5.49 | 5.31 | 5.31 | 5.13 | qfq | 12,557,900 | 67,649,388 | -1.67% |
| 2025-11-21 | 5.63 | 5.64 | 5.40 | 5.40 | 5.21 | qfq | 14,134,786 | 77,583,844 | -4.09% |
| 2025-11-20 | 5.70 | 5.73 | 5.60 | 5.63 | 5.43 | qfq | 10,808,400 | 60,989,668 | -1.23% |
| 2025-11-19 | 5.71 | 5.74 | 5.64 | 5.70 | 5.50 | qfq | 16,370,400 | 93,275,337 | 0.00% |
| 2025-11-18 | 5.82 | 5.87 | 5.64 | 5.70 | 5.50 | qfq | 20,279,202 | 116,105,497 | -2.06% |
| 2025-11-17 | 5.71 | 5.83 | 5.64 | 5.82 | 5.62 | qfq | 22,290,692 | 128,252,226 | 2.46% |
| 2025-11-14 | 5.62 | 5.74 | 5.62 | 5.68 | 5.48 | qfq | 13,954,800 | 79,463,870 | 0.89% |
| 2025-11-13 | 5.55 | 5.69 | 5.50 | 5.63 | 5.43 | qfq | 18,808,100 | 104,927,629 | 1.26% |
| 2025-11-12 | 5.43 | 5.58 | 5.39 | 5.56 | 5.37 | qfq | 24,538,253 | 135,210,448 | 2.58% |
| 2025-11-11 | 5.37 | 5.45 | 5.37 | 5.42 | 5.23 | qfq | 11,669,750 | 63,109,567 | 0.93% |
| 2025-11-10 | 5.33 | 5.39 | 5.29 | 5.37 | 5.18 | qfq | 14,037,366 | 74,909,743 | 0.94% |
| 2025-11-07 | 5.26 | 5.34 | 5.25 | 5.32 | 5.13 | qfq | 15,360,293 | 81,592,604 | 1.14% |
| 2025-11-06 | 5.26 | 5.29 | 5.24 | 5.26 | 5.08 | qfq | 14,793,846 | 77,751,163 | 0.00% |
| 2025-11-05 | 5.23 | 5.27 | 5.19 | 5.26 | 5.08 | qfq | 15,532,900 | 81,324,210 | 0.77% |
| 2025-11-04 | 5.21 | 5.26 | 5.18 | 5.22 | 5.04 | qfq | 21,489,849 | 112,293,581 | -0.38% |
| 2025-11-03 | 5.34 | 5.35 | 5.19 | 5.24 | 5.06 | qfq | 35,285,106 | 184,970,329 | -1.87% |
| 2025-10-31 | 5.44 | 5.44 | 5.28 | 5.34 | 5.15 | qfq | 35,481,760 | 189,475,206 | -5.99% |
| 2025-10-30 | 5.63 | 5.71 | 5.61 | 5.68 | 5.48 | qfq | 9,178,600 | 52,102,777 | 0.89% |
| 2025-10-29 | 5.64 | 5.66 | 5.56 | 5.63 | 5.43 | qfq | 10,022,100 | 56,136,429 | -0.53% |
| 2025-10-28 | 5.70 | 5.77 | 5.66 | 5.66 | 5.46 | qfq | 8,269,011 | 47,193,279 | -0.70% |
| 2025-10-27 | 5.71 | 5.74 | 5.63 | 5.70 | 5.50 | qfq | 12,077,642 | 68,765,209 | 0.71% |
| 2025-10-24 | 5.77 | 5.77 | 5.65 | 5.66 | 5.46 | qfq | 8,027,787 | 45,585,499 | -1.57% |
| 2025-10-23 | 5.64 | 5.76 | 5.64 | 5.75 | 5.55 | qfq | 9,157,284 | 52,271,041 | 1.77% |
| 2025-10-22 | 5.75 | 5.79 | 5.64 | 5.65 | 5.45 | qfq | 9,703,095 | 55,406,789 | -1.40% |
| 2025-10-21 | 5.53 | 5.75 | 5.53 | 5.73 | 5.53 | qfq | 13,285,602 | 75,313,646 | 3.24% |
| 2025-10-20 | 5.60 | 5.61 | 5.51 | 5.55 | 5.36 | qfq | 8,459,900 | 46,970,207 | 0.00% |
| 2025-10-17 | 5.62 | 5.63 | 5.55 | 5.55 | 5.36 | qfq | 9,242,600 | 51,616,448 | -1.25% |
| 2025-10-16 | 5.70 | 5.71 | 5.61 | 5.62 | 5.42 | qfq | 9,096,251 | 51,457,796 | -1.06% |
| 2025-10-15 | 5.65 | 5.72 | 5.63 | 5.68 | 5.48 | qfq | 8,995,160 | 51,004,824 | 0.89% |
| 2025-10-14 | 5.65 | 5.73 | 5.62 | 5.63 | 5.43 | qfq | 13,015,200 | 73,811,459 | 0.00% |
| 2025-10-13 | 5.43 | 5.64 | 5.40 | 5.63 | 5.43 | qfq | 16,266,504 | 90,064,582 | 0.90% |
| 2025-10-10 | 5.48 | 5.60 | 5.45 | 5.58 | 5.39 | qfq | 14,597,352 | 81,024,632 | 1.82% |
| 2025-10-09 | 5.36 | 5.50 | 5.35 | 5.48 | 5.29 | qfq | 12,586,426 | 68,516,136 | 1.86% |
| 2025-09-30 | 5.39 | 5.41 | 5.32 | 5.38 | 5.19 | qfq | 9,233,600 | 49,544,022 | 0.00% |
| 2025-09-29 | 5.41 | 5.41 | 5.32 | 5.38 | 5.19 | qfq | 9,089,658 | 48,840,629 | -0.37% |
| 2025-09-26 | 5.38 | 5.44 | 5.34 | 5.40 | 5.21 | qfq | 6,097,466 | 32,927,081 | 0.00% |
| 2025-09-25 | 5.40 | 5.44 | 5.35 | 5.40 | 5.21 | qfq | 7,401,750 | 39,963,506 | -0.37% |
| 2025-09-24 | 5.39 | 5.46 | 5.37 | 5.42 | 5.23 | qfq | 8,877,292 | 48,052,346 | 0.00% |
| 2025-09-23 | 5.35 | 5.43 | 5.27 | 5.42 | 5.23 | qfq | 13,230,800 | 70,820,791 | 0.93% |
| 2025-09-22 | 5.46 | 5.46 | 5.33 | 5.37 | 5.18 | qfq | 8,045,300 | 43,258,069 | -1.47% |
| 2025-09-19 | 5.42 | 5.46 | 5.35 | 5.45 | 5.26 | qfq | 8,389,452 | 45,380,512 | 0.93% |
| 2025-09-18 | 5.53 | 5.53 | 5.36 | 5.40 | 5.21 | qfq | 13,518,112 | 73,380,949 | -1.64% |
| 2025-09-17 | 5.52 | 5.54 | 5.48 | 5.49 | 5.30 | qfq | 9,006,600 | 49,619,562 | -0.54% |
| 2025-09-16 | 5.43 | 5.59 | 5.41 | 5.52 | 5.33 | qfq | 12,014,302 | 65,887,277 | 1.66% |
| 2025-09-15 | 5.50 | 5.50 | 5.40 | 5.43 | 5.24 | qfq | 7,556,900 | 41,102,053 | -0.91% |
| 2025-09-12 | 5.50 | 5.51 | 5.45 | 5.48 | 5.29 | qfq | 10,146,500 | 55,584,958 | 0.00% |
| 2025-09-11 | 5.53 | 5.53 | 5.43 | 5.48 | 5.29 | qfq | 9,815,000 | 53,625,393 | -0.90% |
| 2025-09-10 | 5.48 | 5.56 | 5.48 | 5.53 | 5.34 | qfq | 8,082,900 | 44,651,773 | 0.18% |
| 2025-09-09 | 5.47 | 5.56 | 5.45 | 5.52 | 5.33 | qfq | 11,809,186 | 65,127,982 | 0.91% |
| 2025-09-08 | 5.40 | 5.57 | 5.37 | 5.47 | 5.28 | qfq | 16,318,800 | 89,691,237 | 1.48% |
| 2025-09-05 | 5.42 | 5.43 | 5.35 | 5.39 | 5.20 | qfq | 10,204,312 | 54,949,498 | -0.55% |
| 2025-09-04 | 5.32 | 5.44 | 5.27 | 5.42 | 5.23 | qfq | 16,214,600 | 86,873,848 | 1.88% |
| 2025-09-03 | 5.34 | 5.35 | 5.26 | 5.32 | 5.13 | qfq | 10,243,022 | 54,425,460 | 0.00% |
| 2025-09-02 | 5.31 | 5.34 | 5.24 | 5.32 | 5.13 | qfq | 13,393,292 | 70,836,671 | 0.57% |
| 2025-09-01 | 5.38 | 5.39 | 5.25 | 5.29 | 5.11 | qfq | 24,988,981 | 132,243,763 | -1.67% |
| 2025-08-29 | 5.43 | 5.44 | 5.35 | 5.38 | 5.19 | qfq | 12,119,828 | 65,390,918 | -1.28% |
| 2025-08-28 | 5.41 | 5.47 | 5.31 | 5.45 | 5.26 | qfq | 13,057,282 | 70,590,066 | -2.33% |
| 2025-08-27 | 5.69 | 5.70 | 5.58 | 5.58 | 5.24 | qfq | 18,139,722 | 102,354,124 | -1.93% |
| 2025-08-26 | 5.65 | 5.69 | 5.62 | 5.69 | 5.34 | qfq | 10,774,900 | 61,082,830 | 0.71% |
| 2025-08-25 | 5.72 | 5.74 | 5.64 | 5.65 | 5.31 | qfq | 14,834,438 | 84,025,921 | -0.88% |
| 2025-08-22 | 5.73 | 5.74 | 5.62 | 5.70 | 5.35 | qfq | 15,822,086 | 89,700,393 | -0.35% |
| 2025-08-21 | 5.76 | 5.79 | 5.68 | 5.72 | 5.37 | qfq | 12,466,599 | 71,283,283 | -0.52% |
| 2025-08-20 | 5.67 | 5.82 | 5.64 | 5.75 | 5.40 | qfq | 18,064,123 | 103,640,672 | 1.41% |
| 2025-08-19 | 5.72 | 5.75 | 5.63 | 5.67 | 5.33 | qfq | 17,665,693 | 100,154,985 | -1.05% |
| 2025-08-18 | 5.70 | 5.82 | 5.67 | 5.73 | 5.38 | qfq | 32,116,054 | 184,237,335 | 2.32% |
| 2025-08-15 | 5.59 | 5.62 | 5.47 | 5.60 | 5.26 | qfq | 25,697,600 | 142,675,021 | 0.18% |
| 2025-08-14 | 5.55 | 5.73 | 5.54 | 5.59 | 5.25 | qfq | 24,901,096 | 140,451,518 | 1.27% |
| 2025-08-13 | 5.54 | 5.55 | 5.47 | 5.52 | 5.18 | qfq | 12,589,100 | 69,423,793 | -0.18% |
| 2025-08-12 | 5.56 | 5.60 | 5.52 | 5.53 | 5.19 | qfq | 10,648,100 | 59,053,274 | 0.00% |
| 2025-08-11 | 5.58 | 5.60 | 5.52 | 5.53 | 5.19 | qfq | 16,545,100 | 91,942,747 | -0.54% |
| 2025-08-08 | 5.52 | 5.58 | 5.47 | 5.56 | 5.22 | qfq | 11,799,100 | 65,188,586 | 0.72% |
| 2025-08-07 | 5.48 | 5.52 | 5.45 | 5.52 | 5.18 | qfq | 10,654,854 | 58,459,921 | 0.91% |
| 2025-08-06 | 5.50 | 5.52 | 5.42 | 5.47 | 5.14 | qfq | 10,048,000 | 54,907,919 | -0.73% |
| 2025-08-05 | 5.49 | 5.53 | 5.47 | 5.51 | 5.18 | qfq | 12,238,300 | 67,272,657 | 0.36% |
| 2025-08-04 | 5.41 | 5.49 | 5.31 | 5.49 | 5.16 | qfq | 15,851,764 | 85,827,042 | 1.48% |
| 2025-08-01 | 5.30 | 5.45 | 5.29 | 5.41 | 5.08 | qfq | 21,400,752 | 115,045,578 | 2.46% |
| 2025-07-31 | 5.37 | 5.40 | 5.25 | 5.28 | 4.96 | qfq | 15,424,469 | 81,783,769 | -2.04% |
| 2025-07-30 | 5.37 | 5.42 | 5.35 | 5.39 | 5.06 | qfq | 10,005,064 | 53,920,725 | 0.37% |
| 2025-07-29 | 5.45 | 5.45 | 5.34 | 5.37 | 5.04 | qfq | 11,711,755 | 63,011,070 | -1.29% |
| 2025-07-28 | 5.38 | 5.45 | 5.32 | 5.44 | 5.11 | qfq | 16,830,764 | 90,837,481 | 1.30% |
| 2025-07-25 | 5.36 | 5.45 | 5.35 | 5.37 | 5.04 | qfq | 12,642,063 | 68,152,590 | 0.56% |
| 2025-07-24 | 5.31 | 5.37 | 5.27 | 5.34 | 5.02 | qfq | 15,146,900 | 80,543,953 | 0.56% |
| 2025-07-23 | 5.36 | 5.40 | 5.31 | 5.31 | 4.99 | qfq | 14,976,100 | 80,242,835 | -0.93% |
| 2025-07-22 | 5.30 | 5.40 | 5.28 | 5.36 | 5.03 | qfq | 20,053,986 | 107,485,056 | 1.32% |
| 2025-07-21 | 5.22 | 5.30 | 5.19 | 5.29 | 4.97 | qfq | 19,235,320 | 101,136,329 | 2.32% |
| 2025-07-18 | 5.22 | 5.24 | 5.12 | 5.17 | 4.86 | qfq | 15,665,900 | 80,816,087 | -0.58% |
| 2025-07-17 | 5.12 | 5.22 | 5.12 | 5.20 | 4.88 | qfq | 20,138,700 | 104,435,104 | 1.36% |
| 2025-07-16 | 5.20 | 5.20 | 5.11 | 5.13 | 4.82 | qfq | 17,986,100 | 92,687,448 | -0.97% |
| 2025-07-15 | 5.13 | 5.20 | 5.12 | 5.18 | 4.87 | qfq | 29,249,343 | 150,865,318 | 0.58% |
| 2025-07-14 | 5.13 | 5.20 | 5.07 | 5.15 | 4.84 | qfq | 45,392,495 | 233,071,437 | 4.25% |
| 2025-07-11 | 4.97 | 4.98 | 4.94 | 4.94 | 4.64 | qfq | 14,812,800 | 73,381,220 | -0.40% |
| 2025-07-10 | 4.94 | 4.98 | 4.92 | 4.96 | 4.66 | qfq | 14,616,566 | 72,249,859 | 0.40% |
| 2025-07-09 | 4.97 | 5.00 | 4.92 | 4.94 | 4.64 | qfq | 18,070,602 | 89,625,590 | -0.40% |
| 2025-07-08 | 4.93 | 5.00 | 4.92 | 4.96 | 4.66 | qfq | 26,860,687 | 133,213,672 | 0.61% |
| 2025-07-07 | 4.94 | 4.97 | 4.89 | 4.93 | 4.63 | qfq | 29,669,107 | 146,068,141 | -1.20% |
| 2025-07-04 | 5.00 | 5.10 | 4.91 | 4.99 | 4.69 | qfq | 71,939,884 | 358,642,658 | -4.22% |
| 2025-07-03 | 4.92 | 5.21 | 4.92 | 5.21 | 4.89 | qfq | 85,657,798 | 441,093,487 | 9.92% |
| 2025-07-02 | 4.75 | 4.75 | 4.72 | 4.74 | 4.45 | qfq | 6,928,362 | 32,789,971 | 0.00% |
| 2025-07-01 | 4.73 | 4.75 | 4.71 | 4.74 | 4.45 | qfq | 6,198,100 | 29,330,215 | 0.42% |
| 2025-06-30 | 4.75 | 4.75 | 4.71 | 4.72 | 4.43 | qfq | 7,429,900 | 35,124,040 | -0.42% |
| 2025-06-27 | 4.71 | 4.76 | 4.70 | 4.74 | 4.45 | qfq | 6,548,400 | 31,019,421 | 0.85% |
| 2025-06-26 | 4.72 | 4.73 | 4.68 | 4.70 | 4.41 | qfq | 5,895,902 | 27,742,494 | -0.42% |
| 2025-06-25 | 4.71 | 4.73 | 4.68 | 4.72 | 4.43 | qfq | 7,000,549 | 32,933,527 | 0.43% |
| 2025-06-24 | 4.64 | 4.71 | 4.63 | 4.70 | 4.41 | qfq | 6,612,578 | 30,912,039 | 1.29% |
| 2025-06-23 | 4.62 | 4.67 | 4.57 | 4.64 | 4.36 | qfq | 7,459,708 | 34,533,287 | 0.22% |
| 2025-06-20 | 4.65 | 4.67 | 4.62 | 4.63 | 4.35 | qfq | 4,546,833 | 21,103,498 | 0.00% |
| 2025-06-19 | 4.69 | 4.69 | 4.62 | 4.63 | 4.35 | qfq | 4,517,700 | 20,995,221 | -1.07% |
| 2025-06-18 | 4.74 | 4.74 | 4.67 | 4.68 | 4.40 | qfq | 5,818,838 | 27,292,153 | -1.06% |
| 2025-06-17 | 4.73 | 4.77 | 4.71 | 4.73 | 4.44 | qfq | 5,265,187 | 24,908,330 | 0.00% |
| 2025-06-16 | 4.71 | 4.74 | 4.69 | 4.73 | 4.44 | qfq | 6,958,000 | 32,808,103 | 0.00% |
| 2025-06-13 | 4.81 | 4.82 | 4.72 | 4.73 | 4.44 | qfq | 9,866,900 | 46,850,834 | -1.66% |
| 2025-06-12 | 4.87 | 4.88 | 4.79 | 4.81 | 4.52 | qfq | 6,913,800 | 33,394,015 | -0.41% |
| 2025-06-11 | 4.79 | 4.87 | 4.79 | 4.83 | 4.54 | qfq | 8,854,413 | 42,762,860 | 0.63% |
| 2025-06-10 | 4.78 | 4.83 | 4.76 | 4.80 | 4.51 | qfq | 11,079,363 | 53,136,143 | 0.21% |
| 2025-06-09 | 4.75 | 4.80 | 4.74 | 4.79 | 4.50 | qfq | 8,233,871 | 39,334,324 | 0.84% |
| 2025-06-06 | 4.78 | 4.78 | 4.74 | 4.75 | 4.46 | qfq | 6,979,169 | 33,186,947 | -0.42% |
| 2025-06-05 | 4.81 | 4.85 | 4.77 | 4.77 | 4.48 | qfq | 10,523,314 | 50,547,580 | -0.83% |
| 2025-06-04 | 4.79 | 4.82 | 4.77 | 4.81 | 4.52 | qfq | 10,764,872 | 51,649,284 | 0.42% |
| 2025-06-03 | 4.78 | 4.81 | 4.75 | 4.79 | 4.50 | qfq | 10,638,500 | 50,898,702 | 0.42% |
| 2025-05-30 | 4.85 | 4.86 | 4.75 | 4.77 | 4.48 | qfq | 15,595,000 | 74,846,932 | -6.65% |
| 2025-05-29 | 5.07 | 5.12 | 5.05 | 5.11 | 4.56 | qfq | 13,933,672 | 71,091,858 | 0.79% |
| 2025-05-28 | 5.06 | 5.09 | 5.02 | 5.07 | 4.52 | qfq | 10,083,100 | 50,968,731 | 0.20% |
| 2025-05-27 | 5.01 | 5.07 | 4.99 | 5.06 | 4.51 | qfq | 7,340,200 | 36,935,763 | 1.20% |
| 2025-05-26 | 5.05 | 5.06 | 4.97 | 5.00 | 4.46 | qfq | 7,555,656 | 37,806,827 | -0.60% |
| 2025-05-23 | 5.06 | 5.10 | 5.03 | 5.03 | 4.48 | qfq | 8,941,040 | 45,303,254 | -0.20% |
| 2025-05-22 | 5.07 | 5.10 | 5.02 | 5.04 | 4.49 | qfq | 7,848,900 | 39,694,495 | -0.79% |
| 2025-05-21 | 5.08 | 5.10 | 5.06 | 5.08 | 4.53 | qfq | 5,900,840 | 29,978,577 | -0.20% |
| 2025-05-20 | 5.07 | 5.10 | 5.05 | 5.09 | 4.54 | qfq | 6,502,700 | 33,005,955 | 0.39% |
| 2025-05-19 | 5.05 | 5.07 | 5.02 | 5.07 | 4.52 | qfq | 6,016,300 | 30,405,773 | 0.60% |
| 2025-05-16 | 5.10 | 5.11 | 5.03 | 5.04 | 4.49 | qfq | 9,219,500 | 46,595,151 | -0.98% |
| 2025-05-15 | 5.08 | 5.16 | 5.06 | 5.09 | 4.54 | qfq | 10,066,899 | 51,431,869 | -0.59% |
| 2025-05-14 | 5.12 | 5.15 | 5.01 | 5.12 | 4.56 | qfq | 16,444,069 | 83,588,773 | -0.58% |
| 2025-05-13 | 5.12 | 5.29 | 5.10 | 5.15 | 4.59 | qfq | 23,750,748 | 122,944,310 | 1.78% |
| 2025-05-12 | 5.16 | 5.26 | 5.01 | 5.06 | 4.51 | qfq | 22,093,600 | 112,411,634 | 0.00% |
| 2025-05-09 | 5.01 | 5.19 | 5.00 | 5.06 | 4.51 | qfq | 16,430,668 | 83,703,132 | 1.20% |
| 2025-05-08 | 5.03 | 5.07 | 4.99 | 5.00 | 4.46 | qfq | 10,236,400 | 51,307,466 | -0.60% |
| 2025-05-07 | 5.06 | 5.14 | 5.00 | 5.03 | 4.48 | qfq | 12,276,700 | 62,067,208 | 0.40% |
| 2025-05-06 | 4.96 | 5.05 | 4.93 | 5.01 | 4.47 | qfq | 16,430,700 | 82,128,930 | 1.21% |
| 2025-04-30 | 4.95 | 5.04 | 4.86 | 4.95 | 4.41 | qfq | 24,784,370 | 123,132,881 | 2.27% |
| 2025-04-29 | 4.75 | 4.86 | 4.75 | 4.84 | 4.31 | qfq | 7,596,100 | 36,675,025 | 1.26% |
| 2025-04-28 | 4.97 | 4.99 | 4.78 | 4.78 | 4.26 | qfq | 10,772,370 | 52,153,922 | -3.82% |
| 2025-04-25 | 4.91 | 5.04 | 4.88 | 4.97 | 4.43 | qfq | 11,663,670 | 57,943,504 | 1.84% |
| 2025-04-24 | 4.90 | 4.94 | 4.86 | 4.88 | 4.35 | qfq | 6,702,370 | 32,799,306 | -0.61% |
| 2025-04-23 | 4.88 | 4.94 | 4.88 | 4.91 | 4.38 | qfq | 7,005,100 | 34,395,613 | 0.82% |
| 2025-04-22 | 4.86 | 4.90 | 4.84 | 4.87 | 4.34 | qfq | 8,468,970 | 41,266,496 | 0.00% |
| 2025-04-21 | 4.86 | 4.87 | 4.82 | 4.87 | 4.34 | qfq | 10,048,000 | 48,709,621 | 0.41% |
| 2025-04-18 | 4.94 | 4.94 | 4.83 | 4.85 | 4.32 | qfq | 10,629,570 | 51,617,617 | -1.62% |
| 2025-04-17 | 5.03 | 5.03 | 4.89 | 4.93 | 4.39 | qfq | 16,518,438 | 81,643,599 | -1.99% |
| 2025-04-16 | 5.15 | 5.21 | 4.95 | 5.03 | 4.48 | qfq | 20,710,038 | 104,706,203 | -3.64% |
| 2025-04-15 | 5.55 | 5.55 | 5.20 | 5.22 | 4.65 | qfq | 32,086,671 | 169,606,721 | -5.09% |
| 2025-04-14 | 4.99 | 5.50 | 4.95 | 5.50 | 4.90 | qfq | 32,725,369 | 172,904,682 | 10.00% |
| 2025-04-11 | 4.94 | 5.14 | 4.90 | 5.00 | 4.46 | qfq | 11,290,220 | 56,813,321 | 1.01% |
| 2025-04-10 | 5.08 | 5.08 | 4.86 | 4.95 | 4.41 | qfq | 12,262,594 | 60,820,362 | 6.00% |
| 2025-04-09 | 4.56 | 4.69 | 4.46 | 4.67 | 4.16 | qfq | 10,087,800 | 46,345,634 | 0.00% |
| 2025-04-08 | 4.87 | 4.87 | 4.54 | 4.67 | 4.16 | qfq | 12,814,000 | 59,996,406 | -4.30% |
| 2025-04-07 | 5.20 | 5.20 | 4.88 | 4.88 | 4.35 | qfq | 7,851,300 | 38,919,817 | -9.96% |
| 2025-04-03 | 5.47 | 5.48 | 5.36 | 5.42 | 4.83 | qfq | 8,970,200 | 48,508,660 | -1.99% |
| 2025-04-02 | 5.37 | 5.54 | 5.34 | 5.53 | 4.93 | qfq | 8,507,913 | 46,381,615 | 2.98% |
| 2025-04-01 | 5.30 | 5.37 | 5.29 | 5.37 | 4.79 | qfq | 5,595,649 | 29,821,736 | 1.32% |
| 2025-03-31 | 5.40 | 5.43 | 5.27 | 5.30 | 4.72 | qfq | 6,383,000 | 34,058,190 | -2.39% |
| 2025-03-28 | 5.50 | 5.51 | 5.41 | 5.43 | 4.84 | qfq | 5,502,100 | 29,951,191 | -1.27% |
| 2025-03-27 | 5.54 | 5.56 | 5.47 | 5.50 | 4.90 | qfq | 6,025,500 | 33,239,578 | -0.36% |
| 2025-03-26 | 5.42 | 5.53 | 5.42 | 5.52 | 4.92 | qfq | 7,086,937 | 38,872,661 | 1.85% |
| 2025-03-25 | 5.37 | 5.43 | 5.33 | 5.42 | 4.83 | qfq | 6,768,824 | 36,510,093 | 1.50% |
| 2025-03-24 | 5.40 | 5.42 | 5.28 | 5.34 | 4.76 | qfq | 6,632,415 | 35,497,017 | -0.74% |
| 2025-03-21 | 5.40 | 5.47 | 5.37 | 5.38 | 4.80 | qfq | 7,224,400 | 39,080,080 | -0.74% |
| 2025-03-20 | 5.39 | 5.45 | 5.36 | 5.42 | 4.83 | qfq | 6,856,396 | 37,083,691 | 0.56% |
| 2025-03-19 | 5.39 | 5.42 | 5.36 | 5.39 | 4.80 | qfq | 6,606,000 | 35,557,108 | 0.19% |
| 2025-03-18 | 5.33 | 5.39 | 5.28 | 5.38 | 4.80 | qfq | 7,048,303 | 37,649,628 | 1.32% |
| 2025-03-17 | 5.29 | 5.33 | 5.28 | 5.31 | 4.73 | qfq | 6,978,529 | 37,030,867 | 0.38% |
| 2025-03-14 | 5.23 | 5.30 | 5.21 | 5.29 | 4.72 | qfq | 9,238,514 | 48,609,121 | 1.34% |
| 2025-03-13 | 5.22 | 5.25 | 5.19 | 5.22 | 4.65 | qfq | 8,333,184 | 43,463,887 | -0.57% |
| 2025-03-12 | 5.29 | 5.30 | 5.23 | 5.25 | 4.68 | qfq | 8,948,848 | 47,035,854 | -0.19% |
| 2025-03-11 | 5.26 | 5.32 | 5.19 | 5.26 | 4.69 | qfq | 14,382,600 | 75,466,192 | -1.31% |
| 2025-03-10 | 5.48 | 5.54 | 5.32 | 5.33 | 4.75 | qfq | 22,425,331 | 120,873,065 | -2.74% |
| 2025-03-07 | 5.78 | 5.86 | 5.47 | 5.48 | 4.89 | qfq | 41,936,503 | 239,527,657 | -1.44% |
| 2025-03-06 | 5.27 | 5.72 | 5.25 | 5.56 | 4.96 | qfq | 21,111,318 | 115,217,736 | 5.50% |
| 2025-03-05 | 5.29 | 5.32 | 5.21 | 5.27 | 4.70 | qfq | 5,653,740 | 29,656,381 | 0.00% |
| 2025-03-04 | 5.28 | 5.33 | 5.23 | 5.27 | 4.70 | qfq | 4,447,500 | 23,476,559 | -0.19% |
| 2025-03-03 | 5.22 | 5.30 | 5.20 | 5.28 | 4.71 | qfq | 6,551,415 | 34,513,037 | 1.73% |
| 2025-02-28 | 5.32 | 5.32 | 5.18 | 5.19 | 4.63 | qfq | 6,455,500 | 33,796,992 | -2.44% |
| 2025-02-27 | 5.26 | 5.33 | 5.24 | 5.32 | 4.74 | qfq | 5,969,500 | 31,546,912 | 1.14% |
| 2025-02-26 | 5.24 | 5.30 | 5.16 | 5.26 | 4.69 | qfq | 4,267,400 | 22,399,351 | 0.57% |
| 2025-02-25 | 5.25 | 5.28 | 5.21 | 5.23 | 4.66 | qfq | 4,125,396 | 21,625,319 | -0.76% |
| 2025-02-24 | 5.25 | 5.31 | 5.22 | 5.27 | 4.70 | qfq | 4,538,602 | 23,890,542 | 0.57% |
| 2025-02-21 | 5.23 | 5.26 | 5.20 | 5.24 | 4.67 | qfq | 3,676,400 | 19,206,669 | -0.19% |
| 2025-02-20 | 5.26 | 5.27 | 5.21 | 5.25 | 4.68 | qfq | 5,363,390 | 28,121,434 | -0.38% |
| 2025-02-19 | 5.26 | 5.29 | 5.25 | 5.27 | 4.70 | qfq | 4,512,400 | 23,768,361 | -0.19% |
| 2025-02-18 | 5.33 | 5.39 | 5.27 | 5.28 | 4.71 | qfq | 5,790,100 | 30,706,546 | -0.75% |
| 2025-02-17 | 5.29 | 5.34 | 5.26 | 5.32 | 4.74 | qfq | 5,339,545 | 28,270,403 | 0.00% |
| 2025-02-14 | 5.38 | 5.38 | 5.30 | 5.32 | 4.74 | qfq | 5,528,900 | 29,447,535 | -0.75% |
| 2025-02-13 | 5.35 | 5.41 | 5.32 | 5.36 | 4.78 | qfq | 6,259,100 | 33,550,547 | 0.19% |
| 2025-02-12 | 5.34 | 5.39 | 5.30 | 5.35 | 4.77 | qfq | 8,602,000 | 45,965,765 | 0.38% |
| 2025-02-11 | 5.31 | 5.34 | 5.27 | 5.33 | 4.75 | qfq | 6,519,981 | 34,617,110 | 0.57% |
| 2025-02-10 | 5.29 | 5.33 | 5.21 | 5.30 | 4.72 | qfq | 8,164,809 | 43,071,879 | 0.76% |
| 2025-02-07 | 5.19 | 5.30 | 5.18 | 5.26 | 4.69 | qfq | 8,045,800 | 42,206,398 | 1.54% |
| 2025-02-06 | 5.15 | 5.20 | 5.12 | 5.18 | 4.62 | qfq | 7,182,900 | 37,116,219 | 0.00% |
| 2025-02-05 | 5.24 | 5.30 | 5.15 | 5.18 | 4.62 | qfq | 7,188,122 | 37,495,216 | -1.15% |
| 2025-01-27 | 5.19 | 5.33 | 5.16 | 5.24 | 4.67 | qfq | 7,499,200 | 39,584,432 | 1.35% |
| 2025-01-24 | 5.14 | 5.20 | 5.08 | 5.17 | 4.61 | qfq | 7,028,300 | 36,091,032 | 1.17% |
| 2025-01-23 | 5.13 | 5.17 | 5.11 | 5.11 | 4.56 | qfq | 6,228,820 | 32,013,124 | 0.00% |
| 2025-01-22 | 5.21 | 5.22 | 5.07 | 5.11 | 4.56 | qfq | 6,128,260 | 31,395,938 | -1.35% |
| 2025-01-21 | 5.28 | 5.29 | 5.16 | 5.18 | 4.62 | qfq | 5,817,300 | 30,196,575 | -1.15% |
| 2025-01-20 | 5.30 | 5.33 | 5.22 | 5.24 | 4.67 | qfq | 6,774,735 | 35,749,198 | 0.38% |
| 2025-01-17 | 5.29 | 5.29 | 5.20 | 5.22 | 4.65 | qfq | 5,933,200 | 31,078,233 | -1.51% |
| 2025-01-16 | 5.22 | 5.35 | 5.22 | 5.30 | 4.72 | qfq | 7,449,700 | 39,494,925 | 2.12% |
| 2025-01-15 | 5.12 | 5.21 | 5.12 | 5.19 | 4.63 | qfq | 7,068,100 | 36,560,697 | 1.37% |
| 2025-01-14 | 4.95 | 5.12 | 4.95 | 5.12 | 4.56 | qfq | 8,570,400 | 43,300,096 | 3.64% |
| 2025-01-13 | 4.93 | 5.00 | 4.86 | 4.94 | 4.40 | qfq | 6,084,600 | 30,051,807 | -0.60% |
| 2025-01-10 | 5.07 | 5.08 | 4.96 | 4.97 | 4.43 | qfq | 6,020,579 | 30,256,620 | -1.97% |
| 2025-01-09 | 5.22 | 5.23 | 5.06 | 5.07 | 4.52 | qfq | 8,973,000 | 46,061,797 | -3.06% |
| 2025-01-08 | 5.16 | 5.23 | 5.10 | 5.23 | 4.66 | qfq | 7,299,900 | 37,842,089 | 0.97% |
| 2025-01-07 | 5.18 | 5.21 | 5.11 | 5.18 | 4.62 | qfq | 7,354,300 | 37,911,334 | 0.19% |
| 2025-01-06 | 5.06 | 5.17 | 4.96 | 5.17 | 4.61 | qfq | 9,729,600 | 49,552,291 | 1.57% |
| 2025-01-03 | 5.29 | 5.32 | 4.98 | 5.09 | 4.54 | qfq | 14,421,275 | 74,574,821 | -3.78% |
| 2025-01-02 | 5.44 | 5.54 | 5.25 | 5.29 | 4.72 | qfq | 14,697,874 | 79,693,509 | -2.76% |
| 2024-12-31 | 5.45 | 5.53 | 5.42 | 5.44 | 4.85 | qfq | 6,197,002 | 33,945,357 | -0.55% |
| 2024-12-30 | 5.47 | 5.50 | 5.41 | 5.47 | 4.88 | qfq | 5,383,000 | 29,312,865 | 0.37% |
| 2024-12-27 | 5.40 | 5.46 | 5.39 | 5.45 | 4.86 | qfq | 5,566,530 | 30,292,020 | 0.93% |
| 2024-12-26 | 5.41 | 5.47 | 5.38 | 5.40 | 4.81 | qfq | 4,109,100 | 22,259,566 | -0.37% |
| 2024-12-25 | 5.48 | 5.50 | 5.33 | 5.42 | 4.83 | qfq | 6,099,202 | 32,933,502 | -1.45% |
| 2024-12-24 | 5.38 | 5.50 | 5.38 | 5.50 | 4.90 | qfq | 7,193,900 | 39,264,160 | 1.85% |
| 2024-12-23 | 5.60 | 5.62 | 5.39 | 5.40 | 4.81 | qfq | 9,520,900 | 52,093,159 | -3.23% |
| 2024-12-20 | 5.53 | 5.63 | 5.52 | 5.58 | 4.97 | qfq | 8,310,020 | 46,438,325 | 0.90% |
| 2024-12-19 | 5.48 | 5.54 | 5.41 | 5.53 | 4.93 | qfq | 9,122,100 | 49,982,497 | 0.91% |
| 2024-12-18 | 5.56 | 5.60 | 5.47 | 5.48 | 4.89 | qfq | 11,997,630 | 66,353,764 | -1.44% |
| 2024-12-17 | 5.71 | 5.73 | 5.54 | 5.56 | 4.96 | qfq | 16,299,957 | 91,416,850 | -2.46% |
| 2024-12-16 | 5.71 | 5.81 | 5.66 | 5.70 | 5.08 | qfq | 17,687,600 | 101,392,704 | 0.18% |
| 2024-12-13 | 5.64 | 5.76 | 5.62 | 5.69 | 5.07 | qfq | 21,875,309 | 124,795,527 | 0.35% |
| 2024-12-12 | 5.60 | 5.67 | 5.59 | 5.67 | 5.05 | qfq | 18,378,106 | 103,665,896 | 1.07% |
| 2024-12-11 | 5.53 | 5.62 | 5.51 | 5.61 | 5.00 | qfq | 15,289,992 | 85,560,303 | 1.26% |
| 2024-12-10 | 5.65 | 5.69 | 5.52 | 5.54 | 4.94 | qfq | 21,901,367 | 122,307,383 | -0.18% |
| 2024-12-09 | 5.57 | 5.58 | 5.50 | 5.55 | 4.95 | qfq | 13,443,058 | 74,552,576 | -0.36% |
| 2024-12-06 | 5.53 | 5.60 | 5.47 | 5.57 | 4.97 | qfq | 20,317,779 | 112,597,992 | 0.18% |
| 2024-12-05 | 5.51 | 5.57 | 5.49 | 5.56 | 4.96 | qfq | 20,967,514 | 115,911,565 | 0.54% |
| 2024-12-04 | 5.65 | 5.70 | 5.49 | 5.53 | 4.93 | qfq | 25,134,800 | 140,710,892 | -2.98% |
| 2024-12-03 | 5.88 | 5.89 | 5.65 | 5.70 | 5.08 | qfq | 37,289,342 | 213,665,515 | -3.06% |
| 2024-12-02 | 5.90 | 5.96 | 5.80 | 5.88 | 5.24 | qfq | 41,029,280 | 240,562,497 | -1.84% |
| 2024-11-29 | 5.98 | 6.03 | 5.72 | 5.99 | 5.34 | qfq | 60,767,390 | 356,595,985 | -3.54% |
| 2024-11-28 | 5.83 | 6.36 | 5.83 | 6.21 | 5.54 | qfq | 81,340,616 | 497,378,532 | 4.37% |
| 2024-11-27 | 5.63 | 6.23 | 5.61 | 5.95 | 5.30 | qfq | 76,762,680 | 465,499,029 | 5.12% |
| 2024-11-26 | 5.68 | 5.82 | 5.60 | 5.66 | 5.05 | qfq | 20,978,337 | 119,719,631 | -0.53% |
| 2024-11-25 | 5.58 | 5.77 | 5.48 | 5.69 | 5.07 | qfq | 26,596,223 | 149,947,651 | 2.34% |
| 2024-11-22 | 5.68 | 5.87 | 5.53 | 5.56 | 4.96 | qfq | 25,117,788 | 143,599,185 | -3.14% |
| 2024-11-21 | 5.65 | 5.95 | 5.54 | 5.74 | 5.12 | qfq | 27,895,756 | 159,167,525 | 0.88% |
| 2024-11-20 | 5.53 | 5.79 | 5.44 | 5.69 | 5.07 | qfq | 24,041,332 | 134,952,856 | 2.52% |
| 2024-11-19 | 5.47 | 5.64 | 5.41 | 5.55 | 4.95 | qfq | 21,657,802 | 118,936,779 | 2.59% |
| 2024-11-18 | 5.31 | 5.59 | 5.31 | 5.41 | 4.82 | qfq | 16,056,198 | 87,493,400 | 2.08% |
| 2024-11-15 | 5.30 | 5.38 | 5.28 | 5.30 | 4.72 | qfq | 4,138,202 | 22,068,806 | 0.00% |
| 2024-11-14 | 5.41 | 5.41 | 5.29 | 5.30 | 4.72 | qfq | 3,297,971 | 17,627,775 | -1.85% |
| 2024-11-13 | 5.37 | 5.43 | 5.28 | 5.40 | 4.81 | qfq | 4,414,700 | 23,662,526 | 0.19% |
| 2024-11-12 | 5.43 | 5.49 | 5.35 | 5.39 | 4.80 | qfq | 6,886,227 | 37,340,084 | -0.37% |
| 2024-11-11 | 5.45 | 5.46 | 5.36 | 5.41 | 4.82 | qfq | 4,780,600 | 25,795,726 | -0.55% |
| 2024-11-08 | 5.43 | 5.47 | 5.36 | 5.44 | 4.85 | qfq | 6,506,100 | 35,202,014 | 0.37% |
| 2024-11-07 | 5.33 | 5.43 | 5.30 | 5.42 | 4.83 | qfq | 7,823,000 | 42,221,223 | 1.12% |
| 2024-11-06 | 5.37 | 5.38 | 5.28 | 5.36 | 4.78 | qfq | 6,852,300 | 36,473,065 | 0.19% |
| 2024-11-05 | 5.36 | 5.41 | 5.28 | 5.35 | 4.77 | qfq | 5,969,976 | 31,981,266 | 0.00% |
| 2024-11-04 | 5.25 | 5.35 | 5.18 | 5.35 | 4.77 | qfq | 5,688,376 | 30,015,862 | 2.88% |
| 2024-11-01 | 5.30 | 5.33 | 5.18 | 5.20 | 4.64 | qfq | 6,641,700 | 34,819,017 | -2.26% |
| 2024-10-31 | 5.26 | 5.41 | 5.26 | 5.32 | 4.74 | qfq | 9,341,100 | 49,844,993 | 0.38% |
| 2024-10-30 | 5.31 | 5.36 | 5.25 | 5.30 | 4.72 | qfq | 4,274,298 | 22,643,084 | -0.38% |
| 2024-10-29 | 5.49 | 5.50 | 5.31 | 5.32 | 4.74 | qfq | 6,476,198 | 34,796,725 | -2.74% |
| 2024-10-28 | 5.33 | 5.49 | 5.32 | 5.47 | 4.88 | qfq | 6,656,278 | 36,112,505 | 2.24% |
| 2024-10-25 | 5.37 | 5.41 | 5.33 | 5.35 | 4.77 | qfq | 3,968,300 | 21,291,366 | -0.37% |
| 2024-10-24 | 5.38 | 5.45 | 5.33 | 5.37 | 4.79 | qfq | 5,059,100 | 27,200,537 | -0.92% |
| 2024-10-23 | 5.41 | 5.48 | 5.41 | 5.42 | 4.83 | qfq | 4,333,376 | 23,580,832 | -0.73% |
| 2024-10-22 | 5.43 | 5.47 | 5.38 | 5.46 | 4.87 | qfq | 3,888,466 | 21,149,321 | 0.92% |
| 2024-10-21 | 5.45 | 5.49 | 5.38 | 5.41 | 4.82 | qfq | 6,064,799 | 32,950,198 | -0.18% |
| 2024-10-18 | 5.50 | 5.50 | 5.35 | 5.42 | 4.83 | qfq | 7,403,461 | 40,080,894 | -1.28% |
| 2024-10-17 | 5.60 | 5.65 | 5.47 | 5.49 | 4.89 | qfq | 5,354,900 | 29,744,638 | -1.79% |
| 2024-10-16 | 5.47 | 5.64 | 5.46 | 5.59 | 4.98 | qfq | 5,511,718 | 30,609,994 | 1.45% |
| 2024-10-15 | 5.49 | 5.60 | 5.41 | 5.51 | 4.91 | qfq | 6,088,796 | 33,715,079 | 0.18% |
| 2024-10-14 | 5.38 | 5.52 | 5.32 | 5.50 | 4.90 | qfq | 7,726,482 | 42,251,278 | 2.61% |
| 2024-10-11 | 5.40 | 5.40 | 5.24 | 5.36 | 4.78 | qfq | 6,102,300 | 32,512,083 | 0.19% |
| 2024-10-10 | 5.20 | 5.47 | 5.18 | 5.35 | 4.77 | qfq | 10,435,088 | 55,826,718 | 3.48% |
| 2024-10-09 | 5.34 | 5.36 | 5.11 | 5.17 | 4.61 | qfq | 14,351,050 | 75,054,651 | -4.79% |
| 2024-10-08 | 5.82 | 5.82 | 5.35 | 5.43 | 4.84 | qfq | 15,873,823 | 87,997,424 | 2.45% |
| 2024-09-30 | 5.08 | 5.39 | 5.00 | 5.30 | 4.72 | qfq | 16,581,370 | 86,323,686 | 6.64% |
| 2024-09-27 | 4.92 | 4.99 | 4.89 | 4.97 | 4.43 | qfq | 4,226,600 | 20,885,984 | 1.84% |
| 2024-09-26 | 4.77 | 4.88 | 4.74 | 4.88 | 4.35 | qfq | 3,903,700 | 18,872,668 | 2.09% |
| 2024-09-25 | 4.75 | 4.87 | 4.73 | 4.78 | 4.26 | qfq | 5,792,200 | 27,886,320 | 1.92% |
| 2024-09-24 | 4.61 | 4.72 | 4.59 | 4.69 | 4.18 | qfq | 2,805,300 | 13,101,054 | 1.96% |
| 2024-09-23 | 4.50 | 4.60 | 4.50 | 4.60 | 4.10 | qfq | 2,108,600 | 9,646,404 | 1.10% |
| 2024-09-20 | 4.68 | 4.68 | 4.54 | 4.55 | 4.06 | qfq | 2,904,400 | 13,335,025 | -2.36% |
| 2024-09-19 | 4.55 | 4.68 | 4.54 | 4.66 | 4.15 | qfq | 2,492,100 | 11,539,865 | 2.64% |
| 2024-09-18 | 4.50 | 4.58 | 4.45 | 4.54 | 4.05 | qfq | 1,817,600 | 8,189,828 | 0.00% |
| 2024-09-13 | 4.53 | 4.58 | 4.52 | 4.54 | 4.05 | qfq | 1,828,300 | 8,312,330 | 0.00% |
| 2024-09-12 | 4.57 | 4.61 | 4.52 | 4.54 | 4.05 | qfq | 1,583,500 | 7,206,591 | -0.44% |
| 2024-09-11 | 4.52 | 4.58 | 4.52 | 4.56 | 4.06 | qfq | 2,187,800 | 9,966,749 | -0.22% |
| 2024-09-10 | 4.60 | 4.60 | 4.48 | 4.57 | 4.07 | qfq | 2,517,500 | 11,399,855 | 0.44% |
| 2024-09-09 | 4.61 | 4.63 | 4.54 | 4.55 | 4.06 | qfq | 1,882,700 | 8,618,735 | -1.30% |
| 2024-09-06 | 4.74 | 4.74 | 4.59 | 4.61 | 4.11 | qfq | 3,654,900 | 16,948,831 | -2.74% |
| 2024-09-05 | 4.79 | 4.79 | 4.55 | 4.74 | 4.23 | qfq | 4,915,400 | 23,053,736 | 3.04% |
| 2024-09-04 | 4.59 | 4.63 | 4.54 | 4.60 | 4.10 | qfq | 4,269,471 | 19,599,980 | 0.44% |
| 2024-09-03 | 4.49 | 4.58 | 4.46 | 4.58 | 4.08 | qfq | 4,274,000 | 19,438,290 | 1.78% |
| 2024-09-02 | 4.43 | 4.52 | 4.43 | 4.50 | 4.01 | qfq | 4,062,064 | 18,237,776 | 1.12% |
| 2024-08-30 | 4.48 | 4.52 | 4.40 | 4.45 | 3.97 | qfq | 5,881,200 | 26,301,366 | -1.33% |
| 2024-08-29 | 4.36 | 4.53 | 4.33 | 4.51 | 4.02 | qfq | 5,137,060 | 22,946,850 | 2.27% |
| 2024-08-28 | 4.32 | 4.44 | 4.31 | 4.41 | 3.93 | qfq | 4,306,160 | 18,927,329 | 1.85% |
| 2024-08-27 | 4.43 | 4.46 | 4.26 | 4.33 | 3.86 | qfq | 5,661,200 | 24,697,655 | -2.48% |
| 2024-08-26 | 4.42 | 4.49 | 4.40 | 4.44 | 3.96 | qfq | 1,748,071 | 7,770,932 | 0.23% |
| 2024-08-23 | 4.37 | 4.44 | 4.36 | 4.43 | 3.95 | qfq | 2,112,322 | 9,300,036 | 0.68% |
| 2024-08-22 | 4.39 | 4.42 | 4.37 | 4.40 | 3.92 | qfq | 1,564,822 | 6,875,931 | -0.23% |
| 2024-08-21 | 4.42 | 4.42 | 4.36 | 4.41 | 3.93 | qfq | 1,942,226 | 8,525,734 | -0.23% |
| 2024-08-20 | 4.50 | 4.50 | 4.39 | 4.42 | 3.94 | qfq | 2,968,000 | 13,129,049 | -1.56% |
| 2024-08-19 | 4.53 | 4.54 | 4.44 | 4.49 | 4.00 | qfq | 3,170,281 | 14,226,492 | -0.66% |
| 2024-08-16 | 4.52 | 4.58 | 4.49 | 4.52 | 4.03 | qfq | 3,212,900 | 14,560,369 | 0.22% |
| 2024-08-15 | 4.50 | 4.54 | 4.48 | 4.51 | 4.02 | qfq | 2,426,069 | 10,943,688 | 0.00% |
| 2024-08-14 | 4.54 | 4.57 | 4.47 | 4.51 | 4.02 | qfq | 1,859,004 | 8,394,398 | -0.66% |
| 2024-08-13 | 4.54 | 4.57 | 4.48 | 4.54 | 4.05 | qfq | 1,854,902 | 8,382,988 | -0.44% |
| 2024-08-12 | 4.49 | 4.56 | 4.48 | 4.56 | 4.06 | qfq | 2,291,602 | 10,366,603 | 1.79% |
| 2024-08-09 | 4.57 | 4.59 | 4.48 | 4.48 | 3.99 | qfq | 2,645,774 | 11,962,181 | -2.18% |
| 2024-08-08 | 4.44 | 4.58 | 4.43 | 4.58 | 4.08 | qfq | 3,417,200 | 15,428,971 | 2.92% |
| 2024-08-07 | 4.55 | 4.55 | 4.41 | 4.45 | 3.97 | qfq | 5,361,600 | 23,876,657 | -2.20% |
| 2024-08-06 | 4.67 | 4.70 | 4.49 | 4.55 | 4.06 | qfq | 6,382,900 | 29,121,152 | -1.73% |
| 2024-08-05 | 4.65 | 4.74 | 4.62 | 4.63 | 4.13 | qfq | 2,755,100 | 12,880,190 | -1.70% |
| 2024-08-02 | 4.63 | 4.77 | 4.61 | 4.71 | 4.20 | qfq | 3,151,093 | 14,837,561 | 0.86% |
| 2024-08-01 | 4.72 | 4.74 | 4.64 | 4.67 | 4.16 | qfq | 3,149,100 | 14,720,569 | -1.06% |
| 2024-07-31 | 4.65 | 4.73 | 4.64 | 4.72 | 4.21 | qfq | 2,275,093 | 10,682,283 | 1.51% |
| 2024-07-30 | 4.75 | 4.75 | 4.62 | 4.65 | 4.15 | qfq | 2,761,900 | 12,899,866 | -2.11% |
| 2024-07-29 | 4.87 | 4.87 | 4.73 | 4.75 | 4.23 | qfq | 2,404,748 | 11,527,542 | -1.86% |
| 2024-07-26 | 4.83 | 4.90 | 4.82 | 4.84 | 4.31 | qfq | 1,873,655 | 9,091,535 | 0.41% |
| 2024-07-25 | 4.84 | 4.91 | 4.80 | 4.82 | 4.30 | qfq | 2,547,828 | 12,358,340 | -0.62% |
| 2024-07-24 | 5.15 | 5.15 | 4.83 | 4.85 | 4.32 | qfq | 7,199,198 | 35,602,253 | -5.64% |
| 2024-07-23 | 5.18 | 5.25 | 5.13 | 5.14 | 4.58 | qfq | 2,164,268 | 11,243,483 | -0.96% |
| 2024-07-22 | 5.24 | 5.28 | 5.18 | 5.19 | 4.63 | qfq | 2,307,497 | 12,063,744 | -0.76% |
| 2024-07-19 | 5.28 | 5.32 | 5.22 | 5.23 | 4.66 | qfq | 1,632,358 | 8,566,994 | -1.13% |
| 2024-07-18 | 5.20 | 5.30 | 5.17 | 5.29 | 4.72 | qfq | 2,388,100 | 12,528,002 | 1.15% |
| 2024-07-17 | 5.26 | 5.28 | 5.21 | 5.23 | 4.66 | qfq | 2,476,700 | 12,989,519 | -0.38% |
| 2024-07-16 | 5.30 | 5.35 | 5.22 | 5.25 | 4.68 | qfq | 2,103,600 | 11,063,883 | -1.13% |
| 2024-07-15 | 5.30 | 5.32 | 5.26 | 5.31 | 4.73 | qfq | 2,208,100 | 11,692,116 | 0.19% |
| 2024-07-12 | 5.25 | 5.32 | 5.24 | 5.30 | 4.72 | qfq | 2,414,362 | 12,767,089 | 0.95% |
| 2024-07-11 | 5.32 | 5.36 | 5.24 | 5.25 | 4.68 | qfq | 3,518,900 | 18,647,577 | 0.00% |
| 2024-07-10 | 5.32 | 5.37 | 5.24 | 5.25 | 4.68 | qfq | 3,135,700 | 16,601,471 | -1.50% |
| 2024-07-09 | 5.40 | 5.45 | 5.29 | 5.33 | 4.75 | qfq | 3,560,925 | 19,064,945 | -0.74% |
| 2024-07-08 | 5.31 | 5.41 | 5.29 | 5.37 | 4.79 | qfq | 5,084,500 | 27,254,613 | 1.13% |
| 2024-07-05 | 5.21 | 5.34 | 5.21 | 5.31 | 4.73 | qfq | 2,955,700 | 15,599,859 | 1.34% |
| 2024-07-04 | 5.34 | 5.34 | 5.22 | 5.24 | 4.67 | qfq | 2,338,900 | 12,325,109 | -1.50% |
| 2024-07-03 | 5.28 | 5.33 | 5.27 | 5.32 | 4.74 | qfq | 3,025,500 | 16,032,758 | 1.14% |
| 2024-07-02 | 5.29 | 5.29 | 5.19 | 5.26 | 4.69 | qfq | 2,363,700 | 12,391,415 | -0.38% |
| 2024-07-01 | 5.22 | 5.28 | 5.17 | 5.28 | 4.71 | qfq | 2,630,400 | 13,733,703 | 1.34% |
| 2024-06-28 | 5.14 | 5.25 | 5.12 | 5.21 | 4.64 | qfq | 3,110,374 | 16,209,553 | 1.17% |
| 2024-06-27 | 5.17 | 5.21 | 5.12 | 5.15 | 4.59 | qfq | 2,127,048 | 10,955,291 | -0.19% |
| 2024-06-26 | 5.14 | 5.20 | 5.12 | 5.16 | 4.60 | qfq | 2,352,969 | 12,135,487 | 0.19% |
| 2024-06-25 | 5.04 | 5.19 | 5.02 | 5.15 | 4.59 | qfq | 3,381,993 | 17,333,604 | 1.98% |
| 2024-06-24 | 5.12 | 5.23 | 5.01 | 5.05 | 4.50 | qfq | 3,946,132 | 20,059,957 | -2.13% |
| 2024-06-21 | 5.05 | 5.19 | 5.05 | 5.16 | 4.60 | qfq | 2,179,200 | 11,197,647 | 1.98% |
| 2024-06-20 | 5.09 | 5.11 | 5.05 | 5.06 | 4.51 | qfq | 1,614,293 | 8,189,119 | -0.59% |
| 2024-06-19 | 5.06 | 5.14 | 5.06 | 5.09 | 4.54 | qfq | 1,549,332 | 7,897,752 | 0.20% |
| 2024-06-18 | 5.01 | 5.09 | 4.99 | 5.08 | 4.53 | qfq | 1,750,496 | 8,825,308 | 0.40% |
| 2024-06-17 | 5.06 | 5.14 | 5.03 | 5.06 | 4.51 | qfq | 1,533,337 | 7,778,221 | -1.17% |
| 2024-06-14 | 5.04 | 5.15 | 4.99 | 5.12 | 4.56 | qfq | 2,864,600 | 14,539,561 | 1.19% |
| 2024-06-13 | 5.14 | 5.17 | 5.04 | 5.06 | 4.51 | qfq | 2,148,839 | 10,919,235 | -1.56% |
| 2024-06-12 | 5.24 | 5.24 | 5.14 | 5.14 | 4.58 | qfq | 2,038,307 | 10,553,922 | -0.96% |
| 2024-06-11 | 5.23 | 5.28 | 5.17 | 5.19 | 4.63 | qfq | 3,096,769 | 16,171,999 | -1.52% |
| 2024-06-07 | 5.08 | 5.28 | 5.08 | 5.27 | 4.70 | qfq | 4,188,500 | 21,831,140 | 3.74% |
| 2024-06-06 | 5.16 | 5.18 | 5.02 | 5.08 | 4.53 | qfq | 4,658,000 | 23,576,782 | -1.36% |
| 2024-06-05 | 5.24 | 5.30 | 5.10 | 5.15 | 4.59 | qfq | 5,207,332 | 27,090,449 | -7.54% |
| 2024-06-04 | 5.41 | 5.59 | 5.41 | 5.57 | 4.70 | qfq | 4,347,909 | 23,997,612 | 2.01% |
| 2024-06-03 | 5.62 | 5.62 | 5.41 | 5.46 | 4.61 | qfq | 6,193,461 | 34,070,097 | -2.33% |
| 2024-05-31 | 5.53 | 5.60 | 5.52 | 5.59 | 4.72 | qfq | 3,215,686 | 17,871,542 | 0.90% |
| 2024-05-30 | 5.55 | 5.58 | 5.50 | 5.54 | 4.67 | qfq | 2,477,100 | 13,737,451 | 0.18% |
| 2024-05-29 | 5.49 | 5.57 | 5.48 | 5.53 | 4.67 | qfq | 2,659,400 | 14,700,935 | 0.91% |
| 2024-05-28 | 5.53 | 5.54 | 5.48 | 5.48 | 4.62 | qfq | 2,466,700 | 13,570,398 | -1.08% |
| 2024-05-27 | 5.58 | 5.62 | 5.50 | 5.54 | 4.67 | qfq | 2,717,200 | 15,074,391 | 0.00% |
| 2024-05-24 | 5.52 | 5.61 | 5.51 | 5.54 | 4.67 | qfq | 3,945,776 | 22,003,466 | 0.54% |
| 2024-05-23 | 5.68 | 5.69 | 5.50 | 5.51 | 4.65 | qfq | 4,722,300 | 26,255,468 | -2.82% |
| 2024-05-22 | 5.74 | 5.77 | 5.66 | 5.67 | 4.78 | qfq | 4,079,400 | 23,263,747 | -1.39% |
| 2024-05-21 | 5.70 | 5.78 | 5.68 | 5.75 | 4.85 | qfq | 4,223,300 | 24,255,790 | 0.70% |
| 2024-05-20 | 5.74 | 5.78 | 5.68 | 5.71 | 4.82 | qfq | 4,975,263 | 28,471,443 | -0.52% |
| 2024-05-17 | 5.77 | 5.82 | 5.69 | 5.74 | 4.84 | qfq | 5,470,863 | 31,380,886 | -0.69% |
| 2024-05-16 | 5.85 | 5.89 | 5.76 | 5.78 | 4.88 | qfq | 6,116,300 | 35,617,653 | -2.03% |
| 2024-05-15 | 5.98 | 5.98 | 5.82 | 5.90 | 4.98 | qfq | 7,111,900 | 41,905,455 | -1.01% |
| 2024-05-14 | 5.66 | 5.96 | 5.66 | 5.96 | 5.03 | qfq | 13,310,000 | 78,243,338 | 4.20% |
| 2024-05-13 | 5.65 | 5.87 | 5.65 | 5.72 | 4.83 | qfq | 5,974,800 | 34,362,052 | 0.53% |
| 2024-05-10 | 5.68 | 5.75 | 5.66 | 5.69 | 4.80 | qfq | 3,101,900 | 17,670,849 | -0.18% |
| 2024-05-09 | 5.74 | 5.75 | 5.68 | 5.70 | 4.81 | qfq | 3,274,100 | 18,720,992 | -0.35% |
| 2024-05-08 | 5.69 | 5.75 | 5.68 | 5.72 | 4.83 | qfq | 3,007,600 | 17,222,099 | 0.00% |
| 2024-05-07 | 5.80 | 5.80 | 5.69 | 5.72 | 4.83 | qfq | 4,117,362 | 23,543,258 | -1.04% |
| 2024-05-06 | 5.76 | 5.79 | 5.68 | 5.78 | 4.88 | qfq | 6,785,800 | 38,985,020 | 0.52% |
| 2024-04-30 | 5.80 | 5.80 | 5.60 | 5.75 | 4.85 | qfq | 7,124,400 | 40,541,257 | 0.00% |
| 2024-04-29 | 5.61 | 5.77 | 5.58 | 5.75 | 4.85 | qfq | 8,028,813 | 45,860,004 | 1.95% |
| 2024-04-26 | 5.54 | 5.64 | 5.54 | 5.64 | 4.76 | qfq | 2,626,600 | 14,708,681 | 0.89% |
| 2024-04-25 | 5.53 | 5.60 | 5.50 | 5.59 | 4.72 | qfq | 3,412,400 | 18,992,516 | -0.36% |
| 2024-04-24 | 5.70 | 5.70 | 5.53 | 5.61 | 4.73 | qfq | 4,710,008 | 26,326,100 | -0.88% |
| 2024-04-23 | 5.60 | 5.72 | 5.59 | 5.66 | 4.78 | qfq | 3,878,936 | 21,913,722 | 0.18% |
| 2024-04-22 | 5.73 | 5.74 | 5.62 | 5.65 | 4.77 | qfq | 3,554,226 | 20,164,295 | -1.40% |
| 2024-04-19 | 5.65 | 5.78 | 5.57 | 5.73 | 4.83 | qfq | 5,178,628 | 29,595,253 | 1.24% |
| 2024-04-18 | 5.57 | 5.70 | 5.54 | 5.66 | 4.78 | qfq | 5,785,945 | 32,752,959 | 1.07% |
| 2024-04-17 | 5.49 | 5.62 | 5.41 | 5.60 | 4.73 | qfq | 7,691,079 | 42,401,050 | 2.75% |
| 2024-04-16 | 5.45 | 5.56 | 5.34 | 5.45 | 4.60 | qfq | 9,340,935 | 51,002,633 | -1.27% |
| 2024-04-15 | 5.60 | 5.64 | 5.42 | 5.52 | 4.66 | qfq | 8,422,081 | 46,566,614 | -0.18% |
| 2024-04-12 | 5.61 | 5.64 | 5.48 | 5.53 | 4.67 | qfq | 5,320,400 | 29,513,653 | -1.78% |
| 2024-04-11 | 5.46 | 5.68 | 5.46 | 5.63 | 4.75 | qfq | 5,563,100 | 31,273,176 | 1.99% |
| 2024-04-10 | 5.60 | 5.80 | 5.48 | 5.52 | 4.66 | qfq | 7,387,127 | 41,332,405 | -1.78% |
| 2024-04-09 | 5.50 | 5.62 | 5.42 | 5.62 | 4.74 | qfq | 4,513,631 | 25,111,775 | 2.74% |
| 2024-04-08 | 5.60 | 5.62 | 5.45 | 5.47 | 4.62 | qfq | 5,753,144 | 31,772,490 | -2.50% |
| 2024-04-03 | 5.63 | 5.67 | 5.55 | 5.61 | 4.73 | qfq | 4,012,901 | 22,491,470 | -0.36% |
| 2024-04-02 | 5.58 | 5.65 | 5.55 | 5.63 | 4.75 | qfq | 3,782,301 | 21,241,867 | 1.08% |
| 2024-04-01 | 5.50 | 5.58 | 5.48 | 5.57 | 4.70 | qfq | 3,318,423 | 18,386,018 | 1.27% |
| 2024-03-29 | 5.48 | 5.53 | 5.42 | 5.50 | 4.64 | qfq | 4,959,250 | 27,162,850 | -0.18% |
| 2024-03-28 | 5.46 | 5.54 | 5.43 | 5.51 | 4.65 | qfq | 3,086,450 | 16,955,452 | 0.92% |
| 2024-03-27 | 5.53 | 5.58 | 5.46 | 5.46 | 4.61 | qfq | 6,032,200 | 33,282,808 | -0.91% |
| 2024-03-26 | 5.59 | 5.59 | 5.46 | 5.51 | 4.65 | qfq | 3,598,400 | 19,815,697 | -0.54% |
| 2024-03-25 | 5.65 | 5.66 | 5.52 | 5.54 | 4.67 | qfq | 2,808,200 | 15,724,503 | -1.42% |
| 2024-03-22 | 5.75 | 5.75 | 5.52 | 5.62 | 4.74 | qfq | 5,979,690 | 33,532,609 | -2.60% |
| 2024-03-21 | 5.75 | 5.78 | 5.68 | 5.77 | 4.87 | qfq | 6,914,291 | 39,707,204 | 0.70% |
| 2024-03-20 | 5.68 | 5.74 | 5.66 | 5.73 | 4.83 | qfq | 3,586,377 | 20,506,375 | 0.88% |
| 2024-03-19 | 5.69 | 5.79 | 5.66 | 5.68 | 4.79 | qfq | 7,295,826 | 41,741,500 | -0.18% |
| 2024-03-18 | 5.58 | 5.69 | 5.49 | 5.69 | 4.80 | qfq | 5,855,949 | 32,784,577 | 1.43% |
| 2024-03-15 | 5.58 | 5.62 | 5.45 | 5.61 | 4.73 | qfq | 5,968,396 | 33,038,233 | 0.72% |
| 2024-03-14 | 5.34 | 5.59 | 5.34 | 5.57 | 4.70 | qfq | 6,222,442 | 34,155,730 | 3.72% |
| 2024-03-13 | 5.41 | 5.45 | 5.33 | 5.37 | 4.53 | qfq | 6,284,100 | 33,711,647 | -1.29% |
| 2024-03-12 | 5.50 | 5.53 | 5.38 | 5.44 | 4.59 | qfq | 7,553,100 | 41,079,380 | -1.81% |
| 2024-03-11 | 5.59 | 5.64 | 5.41 | 5.54 | 4.67 | qfq | 8,961,110 | 49,299,346 | -1.60% |
| 2024-03-08 | 5.30 | 5.68 | 5.30 | 5.63 | 4.75 | qfq | 12,641,999 | 70,248,082 | 5.43% |
| 2024-03-07 | 5.21 | 5.35 | 5.19 | 5.34 | 4.51 | qfq | 5,679,300 | 30,095,852 | 2.89% |
| 2024-03-06 | 5.14 | 5.24 | 5.12 | 5.19 | 4.38 | qfq | 7,207,657 | 37,349,660 | 0.58% |
| 2024-03-05 | 5.22 | 5.33 | 5.13 | 5.16 | 4.35 | qfq | 6,275,964 | 32,517,994 | -2.09% |
| 2024-03-04 | 5.17 | 5.37 | 5.12 | 5.27 | 4.45 | qfq | 6,830,281 | 35,721,476 | 1.74% |
| 2024-03-01 | 5.04 | 5.27 | 5.01 | 5.18 | 4.37 | qfq | 9,171,689 | 47,397,613 | 2.78% |
| 2024-02-29 | 4.87 | 5.04 | 4.82 | 5.04 | 4.25 | qfq | 6,237,962 | 30,956,972 | 2.65% |
| 2024-02-28 | 4.94 | 5.07 | 4.91 | 4.91 | 4.14 | qfq | 6,644,000 | 33,086,011 | -0.81% |
| 2024-02-27 | 4.90 | 4.97 | 4.89 | 4.95 | 4.18 | qfq | 3,624,900 | 17,909,006 | 0.41% |
| 2024-02-26 | 4.99 | 5.07 | 4.92 | 4.93 | 4.16 | qfq | 4,664,700 | 23,140,145 | -1.00% |
| 2024-02-23 | 4.96 | 5.01 | 4.94 | 4.98 | 4.20 | qfq | 3,006,200 | 14,943,622 | 0.00% |
| 2024-02-22 | 4.93 | 5.00 | 4.91 | 4.98 | 4.20 | qfq | 3,901,579 | 19,385,753 | 0.81% |
| 2024-02-21 | 4.90 | 5.05 | 4.87 | 4.94 | 4.17 | qfq | 5,022,700 | 25,020,616 | 0.00% |
| 2024-02-20 | 4.94 | 5.02 | 4.85 | 4.94 | 4.17 | qfq | 5,793,834 | 28,673,451 | -0.40% |
| 2024-02-19 | 4.80 | 5.03 | 4.74 | 4.96 | 4.19 | qfq | 13,208,438 | 64,419,903 | 2.48% |
| 2024-02-08 | 4.41 | 4.84 | 4.09 | 4.84 | 4.08 | qfq | 22,620,041 | 101,605,846 | 10.00% |
| 2024-02-07 | 4.43 | 4.78 | 4.34 | 4.40 | 3.71 | qfq | 16,673,454 | 75,207,408 | -0.45% |
| 2024-02-06 | 4.43 | 4.54 | 4.28 | 4.42 | 3.73 | qfq | 11,318,000 | 49,660,110 | -1.34% |
| 2024-02-05 | 4.70 | 4.70 | 4.42 | 4.48 | 3.78 | qfq | 9,940,700 | 45,090,785 | -5.49% |
| 2024-02-02 | 4.68 | 4.89 | 4.60 | 4.74 | 4.00 | qfq | 12,271,271 | 58,679,669 | 0.64% |
| 2024-02-01 | 4.82 | 4.86 | 4.69 | 4.71 | 3.97 | qfq | 6,819,424 | 32,477,308 | -2.28% |
| 2024-01-31 | 4.95 | 4.99 | 4.81 | 4.82 | 4.07 | qfq | 8,947,400 | 43,617,020 | -3.41% |
| 2024-01-30 | 5.02 | 5.08 | 4.88 | 4.99 | 4.21 | qfq | 12,008,216 | 60,003,276 | -3.48% |
| 2024-01-29 | 5.24 | 5.32 | 5.16 | 5.17 | 4.36 | qfq | 7,478,700 | 39,142,964 | -2.08% |
| 2024-01-26 | 5.30 | 5.36 | 5.26 | 5.28 | 4.46 | qfq | 6,530,000 | 34,661,360 | -0.75% |
| 2024-01-25 | 5.33 | 5.35 | 5.18 | 5.32 | 4.49 | qfq | 8,377,700 | 44,154,216 | -0.56% |
| 2024-01-24 | 5.25 | 5.38 | 5.13 | 5.35 | 4.51 | qfq | 13,436,500 | 70,775,251 | 3.68% |
| 2024-01-23 | 5.10 | 5.21 | 5.05 | 5.16 | 4.35 | qfq | 9,553,230 | 48,962,209 | -0.39% |
| 2024-01-22 | 5.49 | 5.50 | 5.12 | 5.18 | 4.37 | qfq | 14,487,604 | 76,822,440 | -6.33% |
| 2024-01-19 | 5.38 | 5.65 | 5.38 | 5.53 | 4.67 | qfq | 13,067,235 | 72,258,990 | 1.84% |
| 2024-01-18 | 5.53 | 5.53 | 5.31 | 5.43 | 4.58 | qfq | 13,517,873 | 72,864,238 | -3.21% |
| 2024-01-17 | 5.33 | 5.74 | 5.32 | 5.61 | 4.73 | qfq | 28,940,132 | 162,718,170 | 4.47% |
| 2024-01-16 | 5.25 | 5.41 | 5.21 | 5.37 | 4.53 | qfq | 12,762,842 | 68,115,420 | 2.48% |
| 2024-01-15 | 5.19 | 5.31 | 5.17 | 5.24 | 4.42 | qfq | 6,222,725 | 32,663,401 | 0.77% |
| 2024-01-12 | 5.15 | 5.24 | 5.11 | 5.20 | 4.39 | qfq | 7,351,459 | 38,155,232 | 0.97% |
| 2024-01-11 | 5.14 | 5.20 | 5.11 | 5.15 | 4.35 | qfq | 5,761,500 | 29,615,725 | 0.19% |
| 2024-01-10 | 5.20 | 5.24 | 5.08 | 5.14 | 4.34 | qfq | 9,412,700 | 48,347,935 | -1.91% |
| 2024-01-09 | 5.07 | 5.25 | 5.01 | 5.24 | 4.42 | qfq | 15,368,484 | 79,501,222 | 3.97% |
| 2024-01-08 | 4.95 | 5.07 | 4.94 | 5.04 | 4.25 | qfq | 11,250,124 | 56,557,868 | 1.41% |
| 2024-01-05 | 4.88 | 5.07 | 4.88 | 4.97 | 4.19 | qfq | 18,107,265 | 90,725,372 | 1.22% |
| 2024-01-04 | 4.87 | 4.92 | 4.86 | 4.91 | 4.14 | qfq | 9,913,300 | 48,451,907 | 0.41% |
| 2024-01-03 | 4.86 | 4.89 | 4.84 | 4.89 | 4.13 | qfq | 9,565,285 | 46,562,787 | 0.41% |
| 2024-01-02 | 4.86 | 4.90 | 4.85 | 4.87 | 4.11 | qfq | 9,682,651 | 47,222,948 | 0.00% |
| 2023-12-29 | 4.83 | 4.87 | 4.82 | 4.87 | 4.11 | qfq | 6,340,945 | 30,764,594 | 0.21% |
| 2023-12-28 | 4.93 | 4.94 | 4.83 | 4.86 | 4.10 | qfq | 11,540,800 | 56,297,397 | -1.82% |
| 2023-12-27 | 5.06 | 5.06 | 4.91 | 4.95 | 4.18 | qfq | 7,660,200 | 37,955,220 | -2.17% |
| 2023-12-26 | 5.10 | 5.11 | 5.05 | 5.06 | 4.27 | qfq | 3,199,800 | 16,240,381 | 0.00% |
| 2023-12-25 | 5.02 | 5.11 | 5.01 | 5.06 | 4.27 | qfq | 5,721,300 | 28,943,195 | 0.20% |
| 2023-12-22 | 5.09 | 5.11 | 5.03 | 5.05 | 4.26 | qfq | 5,715,400 | 29,047,107 | -0.59% |
| 2023-12-21 | 5.07 | 5.10 | 4.99 | 5.08 | 4.29 | qfq | 6,596,900 | 33,249,828 | -0.39% |
| 2023-12-20 | 5.12 | 5.15 | 5.10 | 5.10 | 4.30 | qfq | 5,940,073 | 30,440,441 | 0.00% |
| 2023-12-19 | 5.13 | 5.17 | 5.08 | 5.10 | 4.30 | qfq | 4,648,200 | 23,771,645 | -0.58% |
| 2023-12-18 | 5.19 | 5.22 | 5.12 | 5.13 | 4.33 | qfq | 4,464,800 | 23,063,389 | -1.54% |
| 2023-12-15 | 5.20 | 5.26 | 5.18 | 5.21 | 4.40 | qfq | 5,694,400 | 29,758,127 | 0.00% |
| 2023-12-14 | 5.21 | 5.26 | 5.19 | 5.21 | 4.40 | qfq | 6,192,800 | 32,324,209 | 0.19% |
| 2023-12-13 | 5.23 | 5.28 | 5.19 | 5.20 | 4.39 | qfq | 7,062,600 | 36,894,687 | -0.76% |
| 2023-12-12 | 5.32 | 5.37 | 5.24 | 5.24 | 4.42 | qfq | 9,564,200 | 50,383,595 | -2.24% |
| 2023-12-11 | 5.15 | 5.36 | 5.09 | 5.36 | 4.52 | qfq | 16,679,445 | 87,500,391 | 3.47% |
| 2023-12-08 | 5.46 | 5.48 | 5.13 | 5.18 | 4.37 | qfq | 22,986,300 | 121,807,955 | -5.13% |
| 2023-12-07 | 5.45 | 5.48 | 5.40 | 5.46 | 4.61 | qfq | 11,082,700 | 60,400,703 | 0.37% |
| 2023-12-06 | 5.33 | 5.47 | 5.31 | 5.44 | 4.59 | qfq | 11,637,988 | 63,093,603 | 2.06% |
| 2023-12-05 | 5.41 | 5.41 | 5.33 | 5.33 | 4.50 | qfq | 5,029,600 | 27,033,732 | -1.48% |
| 2023-12-04 | 5.40 | 5.48 | 5.35 | 5.41 | 4.56 | qfq | 9,013,219 | 48,813,228 | 0.19% |
| 2023-12-01 | 5.39 | 5.46 | 5.36 | 5.40 | 4.56 | qfq | 7,702,206 | 41,652,998 | 0.37% |
| 2023-11-30 | 5.40 | 5.43 | 5.34 | 5.38 | 4.54 | qfq | 7,171,525 | 38,591,655 | -0.74% |
| 2023-11-29 | 5.46 | 5.49 | 5.41 | 5.42 | 4.57 | qfq | 2,970,100 | 16,155,517 | -0.73% |
| 2023-11-28 | 5.38 | 5.47 | 5.36 | 5.46 | 4.61 | qfq | 9,129,431 | 49,586,772 | 1.68% |
| 2023-11-27 | 5.39 | 5.39 | 5.32 | 5.37 | 4.53 | qfq | 8,086,800 | 43,360,934 | 0.37% |
| 2023-11-24 | 5.35 | 5.39 | 5.33 | 5.35 | 4.51 | qfq | 4,925,500 | 26,390,512 | -0.56% |
| 2023-11-23 | 5.30 | 5.39 | 5.30 | 5.38 | 4.54 | qfq | 4,848,000 | 25,996,795 | 1.13% |
| 2023-11-22 | 5.34 | 5.36 | 5.31 | 5.32 | 4.49 | qfq | 3,342,400 | 17,843,988 | -0.37% |
| 2023-11-21 | 5.32 | 5.37 | 5.31 | 5.34 | 4.51 | qfq | 5,703,922 | 30,469,237 | 0.38% |
| 2023-11-20 | 5.37 | 5.39 | 5.30 | 5.32 | 4.49 | qfq | 6,294,062 | 33,564,442 | -0.75% |
| 2023-11-17 | 5.39 | 5.39 | 5.34 | 5.36 | 4.52 | qfq | 5,344,900 | 28,715,604 | -0.19% |
| 2023-11-16 | 5.38 | 5.40 | 5.34 | 5.37 | 4.53 | qfq | 7,583,700 | 40,770,671 | 0.00% |
| 2023-11-15 | 5.39 | 5.39 | 5.32 | 5.37 | 4.53 | qfq | 5,101,900 | 27,308,754 | 0.00% |
| 2023-11-14 | 5.38 | 5.38 | 5.33 | 5.37 | 4.53 | qfq | 2,879,100 | 15,413,565 | -0.19% |
| 2023-11-13 | 5.36 | 5.38 | 5.28 | 5.38 | 4.54 | qfq | 3,286,938 | 17,587,648 | 0.94% |
| 2023-11-10 | 5.30 | 5.38 | 5.28 | 5.33 | 4.50 | qfq | 3,753,300 | 20,009,950 | 0.00% |
| 2023-11-09 | 5.35 | 5.37 | 5.30 | 5.33 | 4.50 | qfq | 6,157,700 | 32,794,451 | -0.74% |
| 2023-11-08 | 5.45 | 5.50 | 5.34 | 5.37 | 4.53 | qfq | 9,307,700 | 50,252,416 | -1.65% |
| 2023-11-07 | 5.45 | 5.53 | 5.41 | 5.46 | 4.61 | qfq | 9,174,200 | 50,337,516 | -0.18% |
| 2023-11-06 | 5.48 | 5.56 | 5.43 | 5.47 | 4.62 | qfq | 12,513,100 | 68,754,075 | 0.00% |
| 2023-11-03 | 5.49 | 5.53 | 5.43 | 5.47 | 4.62 | qfq | 5,865,500 | 32,159,042 | -0.18% |
| 2023-11-02 | 5.44 | 5.55 | 5.42 | 5.48 | 4.62 | qfq | 4,569,499 | 25,119,082 | 0.18% |
| 2023-11-01 | 5.44 | 5.48 | 5.36 | 5.47 | 4.62 | qfq | 5,364,100 | 29,094,805 | -0.36% |
| 2023-10-31 | 5.38 | 5.52 | 5.34 | 5.49 | 4.63 | qfq | 8,639,840 | 46,914,342 | 1.67% |
| 2023-10-30 | 5.66 | 5.68 | 5.33 | 5.40 | 4.56 | qfq | 16,330,652 | 88,979,503 | -5.59% |
| 2023-10-27 | 5.72 | 5.81 | 5.71 | 5.72 | 4.83 | qfq | 5,522,050 | 31,833,355 | -0.35% |
| 2023-10-26 | 5.72 | 5.76 | 5.66 | 5.74 | 4.84 | qfq | 3,282,700 | 18,783,527 | 0.17% |
| 2023-10-25 | 5.71 | 5.77 | 5.65 | 5.73 | 4.83 | qfq | 4,270,199 | 24,428,289 | 0.70% |
| 2023-10-24 | 5.57 | 5.72 | 5.54 | 5.69 | 4.80 | qfq | 4,503,121 | 25,559,392 | 3.08% |
| 2023-10-23 | 5.60 | 5.65 | 5.50 | 5.52 | 4.66 | qfq | 2,630,100 | 14,569,908 | -1.60% |
| 2023-10-20 | 5.58 | 5.68 | 5.55 | 5.61 | 4.73 | qfq | 2,630,000 | 14,734,515 | 0.00% |
| 2023-10-19 | 5.65 | 5.67 | 5.54 | 5.61 | 4.73 | qfq | 3,393,517 | 19,023,396 | -1.06% |
| 2023-10-18 | 5.68 | 5.74 | 5.64 | 5.67 | 4.78 | qfq | 1,929,000 | 10,951,958 | -0.87% |
| 2023-10-17 | 5.72 | 5.77 | 5.68 | 5.72 | 4.83 | qfq | 3,696,300 | 21,176,606 | 0.18% |
| 2023-10-16 | 5.69 | 5.72 | 5.60 | 5.71 | 4.82 | qfq | 3,175,900 | 18,046,648 | 0.71% |
| 2023-10-13 | 5.67 | 5.70 | 5.63 | 5.67 | 4.78 | qfq | 2,242,700 | 12,715,385 | -0.35% |
| 2023-10-12 | 5.60 | 5.69 | 5.59 | 5.69 | 4.80 | qfq | 3,089,200 | 17,495,220 | 0.89% |
| 2023-10-11 | 5.65 | 5.67 | 5.58 | 5.64 | 4.76 | qfq | 3,020,000 | 17,017,038 | 0.18% |
| 2023-10-10 | 5.63 | 5.65 | 5.54 | 5.63 | 4.75 | qfq | 3,894,345 | 21,842,674 | 0.00% |
| 2023-10-09 | 5.59 | 5.67 | 5.54 | 5.63 | 4.75 | qfq | 4,080,960 | 22,929,491 | 0.90% |
| 2023-09-28 | 5.52 | 5.60 | 5.51 | 5.58 | 4.71 | qfq | 3,523,852 | 19,641,493 | 0.90% |
| 2023-09-27 | 5.51 | 5.57 | 5.48 | 5.53 | 4.67 | qfq | 2,361,000 | 13,061,448 | 0.36% |
| 2023-09-26 | 5.51 | 5.56 | 5.49 | 5.51 | 4.65 | qfq | 1,795,281 | 9,910,282 | -0.54% |
| 2023-09-25 | 5.50 | 5.63 | 5.49 | 5.54 | 4.67 | qfq | 3,679,960 | 20,466,933 | 1.09% |
| 2023-09-22 | 5.46 | 5.51 | 5.43 | 5.48 | 4.62 | qfq | 3,154,205 | 17,264,979 | 0.00% |
| 2023-09-21 | 5.67 | 5.67 | 5.47 | 5.48 | 4.62 | qfq | 5,232,115 | 29,047,309 | -3.35% |
| 2023-09-20 | 5.56 | 5.69 | 5.56 | 5.67 | 4.78 | qfq | 5,411,144 | 30,583,625 | 1.80% |
| 2023-09-19 | 5.55 | 5.61 | 5.53 | 5.57 | 4.70 | qfq | 2,724,247 | 15,194,937 | 0.00% |
| 2023-09-18 | 5.52 | 5.58 | 5.48 | 5.57 | 4.70 | qfq | 2,522,600 | 13,966,572 | 1.27% |
| 2023-09-15 | 5.50 | 5.54 | 5.49 | 5.50 | 4.64 | qfq | 2,520,100 | 13,885,432 | -0.18% |
| 2023-09-14 | 5.53 | 5.54 | 5.48 | 5.51 | 4.65 | qfq | 1,605,300 | 8,844,388 | -0.18% |
| 2023-09-13 | 5.55 | 5.56 | 5.49 | 5.52 | 4.66 | qfq | 2,152,400 | 11,873,383 | -0.18% |
| 2023-09-12 | 5.56 | 5.58 | 5.52 | 5.53 | 4.67 | qfq | 1,756,940 | 9,744,778 | -0.90% |
| 2023-09-11 | 5.45 | 5.60 | 5.45 | 5.58 | 4.71 | qfq | 4,410,640 | 24,478,016 | 2.20% |
| 2023-09-08 | 5.50 | 5.51 | 5.46 | 5.46 | 4.61 | qfq | 2,191,300 | 12,010,894 | -0.91% |
| 2023-09-07 | 5.55 | 5.56 | 5.49 | 5.51 | 4.65 | qfq | 3,473,800 | 19,204,300 | -0.90% |
| 2023-09-06 | 5.59 | 5.60 | 5.56 | 5.56 | 4.69 | qfq | 1,226,600 | 6,833,166 | -0.71% |
| 2023-09-05 | 5.63 | 5.64 | 5.58 | 5.60 | 4.73 | qfq | 1,337,684 | 7,493,709 | -0.53% |
| 2023-09-04 | 5.59 | 5.64 | 5.56 | 5.63 | 4.75 | qfq | 2,451,426 | 13,759,039 | 1.08% |
| 2023-09-01 | 5.52 | 5.59 | 5.50 | 5.57 | 4.70 | qfq | 2,420,377 | 13,400,687 | 0.54% |
| 2023-08-31 | 5.59 | 5.59 | 5.51 | 5.54 | 4.67 | qfq | 2,150,499 | 11,930,559 | -0.89% |
| 2023-08-30 | 5.58 | 5.63 | 5.55 | 5.59 | 4.72 | qfq | 2,134,273 | 11,913,604 | 0.72% |
| 2023-08-29 | 5.51 | 5.59 | 5.48 | 5.55 | 4.68 | qfq | 3,729,290 | 20,652,764 | 0.54% |
| 2023-08-28 | 5.62 | 5.73 | 5.51 | 5.52 | 4.66 | qfq | 3,987,600 | 22,289,478 | 0.00% |
| 2023-08-25 | 5.52 | 5.63 | 5.49 | 5.52 | 4.66 | qfq | 1,902,436 | 10,525,846 | -1.08% |
| 2023-08-24 | 5.60 | 5.62 | 5.51 | 5.58 | 4.71 | qfq | 2,275,700 | 12,645,560 | -0.18% |
| 2023-08-23 | 5.68 | 5.68 | 5.59 | 5.59 | 4.72 | qfq | 2,604,297 | 14,651,349 | -1.58% |
| 2023-08-22 | 5.71 | 5.72 | 5.62 | 5.68 | 4.79 | qfq | 4,479,292 | 25,417,354 | -0.53% |
| 2023-08-21 | 5.65 | 5.75 | 5.61 | 5.71 | 4.82 | qfq | 8,344,029 | 47,524,802 | 1.06% |
| 2023-08-18 | 5.62 | 5.69 | 5.61 | 5.65 | 4.77 | qfq | 3,951,200 | 22,296,981 | -0.18% |
| 2023-08-17 | 5.64 | 5.66 | 5.57 | 5.66 | 4.78 | qfq | 2,683,000 | 15,061,033 | 0.18% |
| 2023-08-16 | 5.68 | 5.74 | 5.65 | 5.65 | 4.77 | qfq | 3,216,500 | 18,317,314 | -1.05% |
| 2023-08-15 | 5.63 | 5.71 | 5.63 | 5.71 | 4.82 | qfq | 4,297,414 | 24,403,261 | 1.24% |
| 2023-08-14 | 5.56 | 5.67 | 5.53 | 5.64 | 4.76 | qfq | 3,919,714 | 22,022,309 | 0.71% |
| 2023-08-11 | 5.61 | 5.63 | 5.58 | 5.60 | 4.73 | qfq | 2,976,100 | 16,672,424 | 0.18% |
| 2023-08-10 | 5.57 | 5.62 | 5.56 | 5.59 | 4.72 | qfq | 1,637,454 | 9,143,457 | 0.00% |
| 2023-08-09 | 5.63 | 5.63 | 5.57 | 5.59 | 4.72 | qfq | 2,939,200 | 16,448,895 | -1.24% |
| 2023-08-08 | 5.68 | 5.69 | 5.60 | 5.66 | 4.78 | qfq | 3,597,210 | 20,261,951 | -0.18% |
| 2023-08-07 | 5.75 | 5.75 | 5.66 | 5.67 | 4.78 | qfq | 4,224,187 | 24,047,581 | -1.05% |
| 2023-08-04 | 5.80 | 5.84 | 5.73 | 5.73 | 4.83 | qfq | 5,115,300 | 29,523,354 | -1.21% |
| 2023-08-03 | 5.81 | 5.90 | 5.79 | 5.80 | 4.89 | qfq | 6,214,838 | 36,194,842 | 0.00% |
| 2023-08-02 | 5.83 | 5.84 | 5.79 | 5.80 | 4.89 | qfq | 3,346,139 | 19,420,771 | -0.34% |
| 2023-08-01 | 5.86 | 5.89 | 5.81 | 5.82 | 4.91 | qfq | 4,268,189 | 24,902,955 | -0.68% |
| 2023-07-31 | 5.89 | 5.89 | 5.80 | 5.86 | 4.94 | qfq | 7,016,268 | 40,985,686 | -0.34% |
| 2023-07-28 | 5.74 | 5.88 | 5.70 | 5.88 | 4.96 | qfq | 13,517,138 | 78,719,114 | 2.26% |
| 2023-07-27 | 5.66 | 5.78 | 5.65 | 5.75 | 4.85 | qfq | 8,123,586 | 46,562,968 | 1.77% |
| 2023-07-26 | 5.64 | 5.67 | 5.60 | 5.65 | 4.77 | qfq | 3,012,516 | 16,997,686 | 0.18% |
| 2023-07-25 | 5.62 | 5.65 | 5.60 | 5.64 | 4.76 | qfq | 3,935,400 | 22,141,844 | 0.36% |
| 2023-07-24 | 5.62 | 5.63 | 5.58 | 5.62 | 4.74 | qfq | 1,689,838 | 9,482,807 | 0.00% |
| 2023-07-21 | 5.62 | 5.64 | 5.55 | 5.62 | 4.74 | qfq | 2,570,592 | 14,428,042 | 0.18% |
| 2023-07-20 | 5.62 | 5.63 | 5.58 | 5.61 | 4.73 | qfq | 2,074,400 | 11,639,677 | 0.18% |
| 2023-07-19 | 5.60 | 5.61 | 5.56 | 5.60 | 4.73 | qfq | 2,850,944 | 15,945,923 | -0.36% |
| 2023-07-18 | 5.57 | 5.62 | 5.55 | 5.62 | 4.74 | qfq | 2,468,287 | 13,821,253 | 1.26% |
| 2023-07-17 | 5.58 | 5.58 | 5.53 | 5.55 | 4.68 | qfq | 3,297,586 | 18,306,496 | -0.72% |